1605225600000|2020-11-13 00:00:00|248.21|244.21|248.91|244.91|249.56|245.56|247.72|243.72|1997
1605229200000|2020-11-13 01:00:00|248.92|244.92|250.26|246.26|251.03|247.03|248.8|244.8|1770
1605232800000|2020-11-13 02:00:00|250.27|246.27|250.21|246.21|250.82|246.82|249.94|245.94|1504
1605236400000|2020-11-13 03:00:00|250.24|246.24|250.21|246.21|251.05|247.05|249.98|245.98|1465
1605240000000|2020-11-13 04:00:00|250.19|246.19|250.18|246.18|251.35|247.35|249.72|245.72|1612
1605243600000|2020-11-13 05:00:00|250.17|246.17|249.16|245.16|250.24|246.24|248.56|244.56|2370
1605247200000|2020-11-13 06:00:00|249.15|245.15|249.72|245.72|250.24|246.24|248.85|244.85|1439
1605250800000|2020-11-13 07:00:00|249.68|245.68|248.48|244.48|249.75|245.75|247.57|243.57|1494
1605254400000|2020-11-13 08:00:00|248.47|244.47|250.85|246.85|251.08|247.08|248.23|244.23|1796
1605258000000|2020-11-13 09:00:00|250.89|246.89|251.77|247.77|252.49|248.49|250.75|246.75|1964
1605261600000|2020-11-13 10:00:00|251.79|247.79|250.74|246.74|252.23|248.23|249.88|245.88|1867
1605265200000|2020-11-13 11:00:00|250.73|246.73|250.98|246.98|251.2|247.2|249.89|245.89|2141
1605268800000|2020-11-13 12:00:00|250.97|246.97|252.57|248.57|253.13|249.13|250.96|246.96|1705
1605272400000|2020-11-13 13:00:00|252.58|248.58|256.99|252.99|257.44|253.44|252.23|248.23|2689
1605276000000|2020-11-13 14:00:00|257.05|253.05|258.06|254.06|261.74|257.74|257|253|4020
1605279600000|2020-11-13 15:00:00|258.05|254.05|257.53|253.53|258.53|254.53|256.87|252.87|2541
1605283200000|2020-11-13 16:00:00|257.54|253.54|263.58|259.58|266.01|262.01|256.79|252.79|4337
1605286800000|2020-11-13 17:00:00|263.55|259.55|261.78|257.78|263.69|259.69|261.41|257.41|2575
1605290400000|2020-11-13 18:00:00|261.79|257.79|262.36|258.36|262.45|258.45|261.76|257.76|1600
1605294000000|2020-11-13 19:00:00|262.35|258.35|261.69|257.69|262.46|258.46|259.88|255.88|2094
1605297600000|2020-11-13 20:00:00|261.7|257.7|260.78|256.78|262.05|258.05|260.59|256.59|1276
1605301200000|2020-11-13 21:00:00|260.77|256.77|261.92|257.92|262.22|258.22|260.75|256.75|1249
1605340800000|2020-11-14 08:00:00|258.29|254.29|256.46|252.46|258.65|254.65|255.87|251.87|2671
1605344400000|2020-11-14 09:00:00|256.49|252.49|254.32|250.32|256.55|252.55|254.03|250.03|2563
1605348000000|2020-11-14 10:00:00|254.31|250.31|253.95|249.95|255.26|251.26|253.77|249.77|2511
1605351600000|2020-11-14 11:00:00|253.97|249.97|254.92|250.92|255.02|251.02|253.62|249.62|1784
1605355200000|2020-11-14 12:00:00|254.93|250.93|256.16|252.16|256.17|252.17|254.21|250.21|1665
1605358800000|2020-11-14 13:00:00|256.14|252.14|254.72|250.72|256.15|252.15|253.17|249.17|2118
1605362400000|2020-11-14 14:00:00|254.71|250.71|254.88|250.88|255.17|251.17|254.08|250.08|1651
1605366000000|2020-11-14 15:00:00|255.19|251.19|254.17|250.17|255.45|251.45|253.67|249.67|1254
1605369600000|2020-11-14 16:00:00|254.15|250.15|253.86|249.86|255.21|251.21|253.48|249.48|1448
1605373200000|2020-11-14 17:00:00|253.85|249.85|254.94|250.94|255.2|251.2|251.5|247.5|3248
1605376800000|2020-11-14 18:00:00|254.9|250.9|255|251|255.7|251.7|254.73|250.73|1462
1605380400000|2020-11-14 19:00:00|255.01|251.01|254.64|250.64|256.14|252.14|253.79|249.79|1335
1605384000000|2020-11-14 20:00:00|254.62|250.62|255.49|251.49|255.77|251.77|254|250|1557
1605387600000|2020-11-14 21:00:00|255.48|251.48|254.84|250.84|255.75|251.75|254.65|250.65|1028
1605391200000|2020-11-14 22:00:00|254.85|250.85|255.43|251.43|256.13|252.13|254.63|250.63|820
1605394800000|2020-11-14 23:00:00|255.44|251.44|255.48|251.48|256.48|252.48|255.31|251.31|1310
1605398400000|2020-11-15 00:00:00|255.49|251.49|255.99|251.99|256.59|252.59|255.03|251.03|1450
1605402000000|2020-11-15 01:00:00|256|252|255.59|251.59|256.79|252.79|255.14|251.14|1743
1605405600000|2020-11-15 02:00:00|255.6|251.6|254.75|250.75|255.81|251.81|254|250|1765
1605409200000|2020-11-15 03:00:00|254.77|250.77|254.39|250.39|254.81|250.81|253.7|249.7|1191
1605412800000|2020-11-15 04:00:00|254.38|250.38|254.6|250.6|255.57|251.57|253.91|249.91|963
1605416400000|2020-11-15 05:00:00|254.62|250.62|255.79|251.79|256.16|252.16|254.62|250.62|1185
1605420000000|2020-11-15 06:00:00|255.77|251.77|255.96|251.96|256.48|252.48|255.28|251.28|1508
1605423600000|2020-11-15 07:00:00|255.95|251.95|255.69|251.69|256.26|252.26|255.35|251.35|1968
1605427200000|2020-11-15 08:00:00|255.73|251.73|256.47|252.47|256.59|252.59|255.72|251.72|1392
1605430800000|2020-11-15 09:00:00|256.48|252.48|255.45|251.45|256.54|252.54|255.12|251.12|2232
1605434400000|2020-11-15 10:00:00|255.46|251.46|253.52|249.52|255.88|251.88|252.81|248.81|2080
1605438000000|2020-11-15 11:00:00|253.53|249.53|253.19|249.19|255.09|251.09|252.95|248.95|1715
1605441600000|2020-11-15 12:00:00|253.16|249.16|253.29|249.29|254.67|250.67|251.84|247.84|2030
1605445200000|2020-11-15 13:00:00|253.28|249.28|253.97|249.97|254.77|250.77|252.37|248.37|1462
1605448800000|2020-11-15 14:00:00|253.89|249.89|253.89|249.89|254.64|250.64|253.12|249.12|1514
1605452400000|2020-11-15 15:00:00|253.9|249.9|253.86|249.86|254.88|250.88|253.12|249.12|1161
1605456000000|2020-11-15 16:00:00|253.8|249.8|253.42|249.42|254.03|250.03|252.24|248.24|1478
1605459600000|2020-11-15 17:00:00|253.43|249.43|249.71|245.71|253.43|249.43|248.83|244.83|3011
1605463200000|2020-11-15 18:00:00|249.7|245.7|250.76|246.76|250.82|246.82|249.07|245.07|1916
1605466800000|2020-11-15 19:00:00|250.75|246.75|249.66|245.66|251.13|247.13|249.48|245.48|1329
1605470400000|2020-11-15 20:00:00|249.65|245.65|250.05|246.05|250.45|246.45|248.99|244.99|1388
1605474000000|2020-11-15 21:00:00|250.04|246.04|250.43|246.43|250.94|246.94|249.52|245.52|1375
1605477600000|2020-11-15 22:00:00|250.44|246.44|251.85|247.85|251.94|247.94|249.02|245.02|843
1605481200000|2020-11-15 23:00:00|251.86|247.86|251.67|247.67|252.13|248.13|251.06|247.06|1000
1605484800000|2020-11-16 00:00:00|251.68|247.68|252.09|248.09|252.1|248.1|250.53|246.53|1478
1605488400000|2020-11-16 01:00:00|252.06|248.06|252.04|248.04|252.68|248.68|251.66|247.66|1172
1605492000000|2020-11-16 02:00:00|252.03|248.03|251.4|247.4|252.19|248.19|250.94|246.94|1019
1605495600000|2020-11-16 03:00:00|251.39|247.39|253.73|249.73|254.31|250.31|251.22|247.22|1149
1605499200000|2020-11-16 04:00:00|253.71|249.71|254.14|250.14|254.15|250.15|253.18|249.18|761
1605502800000|2020-11-16 05:00:00|254.13|250.13|254.33|250.33|255.23|251.23|253.9|249.9|1085
1605506400000|2020-11-16 06:00:00|254.34|250.34|254.71|250.71|255.22|251.22|253.86|249.86|1149
1605510000000|2020-11-16 07:00:00|254.7|250.7|255.11|251.11|255.32|251.32|254.21|250.21|1105
1605513600000|2020-11-16 08:00:00|255.1|251.1|254.52|250.52|255.22|251.22|253.97|249.97|959
1605517200000|2020-11-16 09:00:00|254.49|250.49|254.26|250.26|254.9|250.9|253.6|249.6|908
1605520800000|2020-11-16 10:00:00|254.25|250.25|255.33|251.33|255.66|251.66|253.87|249.87|1119
1605524400000|2020-11-16 11:00:00|255.34|251.34|254.53|250.53|256.34|252.34|254.33|250.33|1072
1605528000000|2020-11-16 12:00:00|254.55|250.55|255.57|251.57|255.63|251.63|254.54|250.54|765
1605531600000|2020-11-16 13:00:00|255.58|251.58|257.42|253.42|258.27|254.27|253.99|249.99|1192
1605535200000|2020-11-16 14:00:00|257.41|253.41|260.84|256.84|262.19|258.19|257.29|253.29|2452
1605538800000|2020-11-16 15:00:00|260.82|256.82|260.32|256.32|261.32|257.32|259.77|255.77|1896
1605542400000|2020-11-16 16:00:00|260.36|256.36|259.5|255.5|261.61|257.61|258.26|254.26|2574
1605546000000|2020-11-16 17:00:00|259.49|255.49|260.72|256.72|260.72|256.72|258.54|254.54|1328
1605549600000|2020-11-16 18:00:00|260.76|256.76|260.24|256.24|261.13|257.13|259.91|255.91|1306
1605553200000|2020-11-16 19:00:00|260.26|256.26|260.1|256.1|260.56|256.56|259.07|255.07|1749
1605556800000|2020-11-16 20:00:00|260.11|256.11|259.72|255.72|260.36|256.36|259.19|255.19|1284
1605560400000|2020-11-16 21:00:00|259.67|255.67|258.86|254.86|260.76|256.76|258.58|254.58|1743
1605564000000|2020-11-16 22:00:00|258.91|254.91|259.54|255.54|259.92|255.92|258.55|254.55|834
1605567600000|2020-11-16 23:00:00|259.53|255.53|260.25|256.25|261.09|257.09|259.18|255.18|1461
1605571200000|2020-11-17 00:00:00|260.23|256.23|263.85|259.85|263.94|259.94|259.62|255.62|1679
1605574800000|2020-11-17 01:00:00|263.91|259.91|263.48|259.48|265.28|261.28|262.65|258.65|2432
1605578400000|2020-11-17 02:00:00|263.49|259.49|269.85|265.85|269.87|265.87|263.3|259.3|2293
1605582000000|2020-11-17 03:00:00|269.86|265.86|268.27|264.27|272.15|268.15|267.85|263.85|2888
1605585600000|2020-11-17 04:00:00|268.28|264.28|269.85|265.85|270.63|266.63|268.02|264.02|2007
1605589200000|2020-11-17 05:00:00|269.83|265.83|268.56|264.56|271.45|267.45|268.11|264.11|2347
1605592800000|2020-11-17 06:00:00|268.57|264.57|269.21|265.21|270.41|266.41|268.45|264.45|2007
1605596400000|2020-11-17 07:00:00|269.19|265.19|268.9|264.9|270|266|267.98|263.98|2615
1605600000000|2020-11-17 08:00:00|268.91|264.91|269.41|265.41|270.99|266.99|268.21|264.21|2105
1605603600000|2020-11-17 09:00:00|269.4|265.4|265.62|261.62|270.68|266.68|264.29|260.29|2892
1605607200000|2020-11-17 10:00:00|265.63|261.63|267.89|263.89|267.9|263.9|265.46|261.46|1275
1605610800000|2020-11-17 11:00:00|267.9|263.9|268.52|264.52|268.95|264.95|266.59|262.59|1763
1605614400000|2020-11-17 12:00:00|268.55|264.55|269.89|265.89|271.04|267.04|267.62|263.62|2041
1605618000000|2020-11-17 13:00:00|269.91|265.91|268.86|264.86|270.48|266.48|268.1|264.1|2196
1605621600000|2020-11-17 14:00:00|268.87|264.87|273.72|269.72|277.34|273.34|268.81|264.81|3942
1605625200000|2020-11-17 15:00:00|273.71|269.71|273.54|269.54|274.25|270.25|271.13|267.13|3606
1605628800000|2020-11-17 16:00:00|273.53|269.53|273.74|269.74|276.39|272.39|272.63|268.63|5403
1605632400000|2020-11-17 17:00:00|273.73|269.73|271.81|267.81|274.22|270.22|270.15|266.15|4390
1605636000000|2020-11-17 18:00:00|271.79|267.79|272.27|268.27|272.81|268.81|271.51|267.51|3213
1605639600000|2020-11-17 19:00:00|272.28|268.28|273.21|269.21|273.6|269.6|272.05|268.05|3643
1605643200000|2020-11-17 20:00:00|273.22|269.22|272.72|268.72|273.74|269.74|272.19|268.19|2799
1605646800000|2020-11-17 21:00:00|272.88|268.88|271.36|267.36|272.88|268.88|270.27|266.27|3605
1605650400000|2020-11-17 22:00:00|271.35|267.35|272.74|268.74|272.85|268.85|269.86|265.86|1825
1605654000000|2020-11-17 23:00:00|272.73|268.73|273.67|269.67|273.67|269.67|271.98|267.98|2521
1605657600000|2020-11-18 00:00:00|273.65|269.65|272.91|268.91|275.23|271.23|271.63|267.63|4250
1605661200000|2020-11-18 01:00:00|272.92|268.92|272.33|268.33|273.32|269.32|271.39|267.39|2230
1605664800000|2020-11-18 02:00:00|272.3|268.3|270.05|266.05|272.54|268.54|269.94|265.94|1919
1605668400000|2020-11-18 03:00:00|270.06|266.06|271.25|267.25|271.25|267.25|267.82|263.82|2540
1605672000000|2020-11-18 04:00:00|271.26|267.26|272.01|268.01|273.87|269.87|270.63|266.63|4067
1605675600000|2020-11-18 05:00:00|272.06|268.06|258.49|254.49|272.57|268.57|247.12|243.12|6322
1605679200000|2020-11-18 06:00:00|258.5|254.5|262.01|258.01|263.68|259.68|257.36|253.36|4252
1605682800000|2020-11-18 07:00:00|261.99|257.99|262.47|258.47|263.07|259.07|259.48|255.48|3656
1605686400000|2020-11-18 08:00:00|262.52|258.52|263.68|259.68|264.03|260.03|261.98|257.98|2640
1605690000000|2020-11-18 09:00:00|263.69|259.69|262.2|258.2|263.78|259.78|260.56|256.56|3635
1605693600000|2020-11-18 10:00:00|262.18|258.18|263.98|259.98|263.98|259.98|261.41|257.41|2898
1605697200000|2020-11-18 11:00:00|264.03|260.03|264.02|260.02|264.38|260.38|262.4|258.4|2484
1605700800000|2020-11-18 12:00:00|264.11|260.11|261.92|257.92|264.27|260.27|261.72|257.72|2446
1605704400000|2020-11-18 13:00:00|261.91|257.91|261.09|257.09|263.17|259.17|260.16|256.16|2400
1605708000000|2020-11-18 14:00:00|261.12|257.12|259.23|255.23|261.77|257.77|259.07|255.07|2068
1605711600000|2020-11-18 15:00:00|259.22|255.22|260.42|256.42|260.61|256.61|255.96|251.96|3466
1605715200000|2020-11-18 16:00:00|260.4|256.4|260.67|256.67|261.41|257.41|258.25|254.25|2828
1605718800000|2020-11-18 17:00:00|260.66|256.66|261.39|257.39|261.68|257.68|259.81|255.81|1440
1605722400000|2020-11-18 18:00:00|261.37|257.37|261.41|257.41|261.94|257.94|260.63|256.63|1416
1605726000000|2020-11-18 19:00:00|261.4|257.4|261.31|257.31|262.77|258.77|260.26|256.26|1825
1605729600000|2020-11-18 20:00:00|261.32|257.32|262.37|258.37|262.47|258.47|260.7|256.7|1988
1605733200000|2020-11-18 21:00:00|262.35|258.35|263.33|259.33|264.24|260.24|262.32|258.32|1536
1605736800000|2020-11-18 22:00:00|263.32|259.32|263.87|259.87|264|260|262.24|258.24|1684
1605740400000|2020-11-18 23:00:00|263.88|259.88|265.75|261.75|266.7|262.7|263.47|259.47|1814
1605744000000|2020-11-19 00:00:00|265.77|261.77|264.15|260.15|266.42|262.42|262.83|258.83|2386
1605747600000|2020-11-19 01:00:00|264.14|260.14|264.26|260.26|264.29|260.29|263.2|259.2|997
1605751200000|2020-11-19 02:00:00|264.27|260.27|264.46|260.46|264.77|260.77|262.99|258.99|1518
1605754800000|2020-11-19 03:00:00|264.47|260.47|263.19|259.19|265.09|261.09|263.06|259.06|1147
1605758400000|2020-11-19 04:00:00|263.17|259.17|262.25|258.25|263.46|259.46|261.72|257.72|1236
1605762000000|2020-11-19 05:00:00|262.24|258.24|262.48|258.48|262.52|258.52|261.48|257.48|1300
1605765600000|2020-11-19 06:00:00|262.46|258.46|261.41|257.41|263.11|259.11|261.03|257.03|1529
1605769200000|2020-11-19 07:00:00|261.37|257.37|260.6|256.6|261.49|257.49|260.13|256.13|1527
1605772800000|2020-11-19 08:00:00|260.61|256.61|259.92|255.92|261.3|257.3|258.11|254.11|3169
1605776400000|2020-11-19 09:00:00|259.91|255.91|258.71|254.71|260.28|256.28|258.02|254.02|2901
1605780000000|2020-11-19 10:00:00|258.7|254.7|261.36|257.36|261.84|257.84|258.05|254.05|3133
1605783600000|2020-11-19 11:00:00|261.34|257.34|264.47|260.47|265.71|261.71|261.01|257.01|3311
1605787200000|2020-11-19 12:00:00|264.5|260.5|264.14|260.14|265.69|261.69|263.74|259.74|3284
1605790800000|2020-11-19 13:00:00|264.15|260.15|269.11|265.11|269.41|265.41|264.1|260.1|3464
1605794400000|2020-11-19 14:00:00|269.12|265.12|267.77|263.77|269.58|265.58|266.58|262.58|2765
1605798000000|2020-11-19 15:00:00|267.78|263.78|268.94|264.94|271.95|267.95|267.6|263.6|3014
1605801600000|2020-11-19 16:00:00|268.9|264.9|268.21|264.21|271.18|267.18|266.98|262.98|3391
1605805200000|2020-11-19 17:00:00|268.2|264.2|268.34|264.34|268.54|264.54|266.43|262.43|2233
1605808800000|2020-11-19 18:00:00|268.35|264.35|267.11|263.11|268.53|264.53|266.47|262.47|1747
1605812400000|2020-11-19 19:00:00|267.12|263.12|266.74|262.74|267.46|263.46|264.94|260.94|2265
1605816000000|2020-11-19 20:00:00|266.75|262.75|267.84|263.84|267.91|263.91|266.27|262.27|1643
1605819600000|2020-11-19 21:00:00|267.85|263.85|265.45|261.45|268.19|264.19|264.79|260.79|2404
1605823200000|2020-11-19 22:00:00|265.46|261.46|265.17|261.17|266.67|262.67|264.98|260.98|1800
1605826800000|2020-11-19 23:00:00|265.16|261.16|265.67|261.67|266.77|262.77|263.14|259.14|2798
1605830400000|2020-11-20 00:00:00|265.66|261.66|266.81|262.81|268.13|264.13|265.36|261.36|2264
1605834000000|2020-11-20 01:00:00|266.82|262.82|270.19|266.19|270.34|266.34|265.86|261.86|2694
1605837600000|2020-11-20 02:00:00|270.17|266.17|270.05|266.05|271.85|267.85|269.56|265.56|2516
1605841200000|2020-11-20 03:00:00|270.04|266.04|269.77|265.77|270.93|266.93|268.8|264.8|2180
1605844800000|2020-11-20 04:00:00|269.79|265.79|270.12|266.12|270.37|266.37|269.15|265.15|1877
1605848400000|2020-11-20 05:00:00|270.11|266.11|268.05|264.05|270.22|266.22|267.46|263.46|2365
1605852000000|2020-11-20 06:00:00|268.07|264.07|268.63|264.63|268.7|264.7|267.44|263.44|2155
1605855600000|2020-11-20 07:00:00|268.62|264.62|269.41|265.41|270.97|266.97|266.81|262.81|3684
1605859200000|2020-11-20 08:00:00|269.47|265.47|271.05|267.05|271.05|267.05|268.86|264.86|2541
1605862800000|2020-11-20 09:00:00|271.06|267.06|268.8|264.8|271.95|267.95|267.76|263.76|2940
1605866400000|2020-11-20 10:00:00|268.78|264.78|272.96|268.96|273.02|269.02|268.5|264.5|2798
1605870000000|2020-11-20 11:00:00|272.93|268.93|273.15|269.15|274.13|270.13|271.82|267.82|3194
1605873600000|2020-11-20 12:00:00|273.16|269.16|273.87|269.87|274.95|270.95|271.11|267.11|3484
1605877200000|2020-11-20 13:00:00|273.94|269.94|281.87|277.87|281.98|277.98|273.32|269.32|4474
1605880800000|2020-11-20 14:00:00|281.88|277.88|280.4|276.4|284.49|280.49|279.62|275.62|5082
1605884400000|2020-11-20 15:00:00|280.37|276.37|281.42|277.42|281.42|277.42|276.39|272.39|4426
1605888000000|2020-11-20 16:00:00|281.43|277.43|281.36|277.36|283.05|279.05|279.18|275.18|4824
1605891600000|2020-11-20 17:00:00|281.38|277.38|282.56|278.56|284.42|280.42|280.11|276.11|4317
1605895200000|2020-11-20 18:00:00|282.54|278.54|280.87|276.87|283.19|279.19|278.8|274.8|3346
1605898800000|2020-11-20 19:00:00|280.88|276.88|282.15|278.15|282.66|278.66|279.79|275.79|2028
1605902400000|2020-11-20 20:00:00|282.16|278.16|282.36|278.36|282.9|278.9|280.43|276.43|2627
1605906000000|2020-11-20 21:00:00|282.35|278.35|280.36|276.36|282.7|278.7|279.87|275.87|2689
1605945600000|2020-11-21 08:00:00|291.56|287.56|292.71|288.71|293.29|289.29|289.97|285.97|3210
1605949200000|2020-11-21 09:00:00|292.72|288.72|288.05|284.05|293.11|289.11|285.79|281.79|3183
1605952800000|2020-11-21 10:00:00|288.04|284.04|289.9|285.9|291.89|287.89|287.37|283.37|2632
1605956400000|2020-11-21 11:00:00|289.91|285.91|290.35|286.35|296.07|292.07|288.72|284.72|3203
1605960000000|2020-11-21 12:00:00|290.29|286.29|300.29|296.29|302.41|298.41|286.9|282.9|5406
1605963600000|2020-11-21 13:00:00|300.28|296.28|303.94|299.94|309.16|305.16|300.05|296.05|5941
1605967200000|2020-11-21 14:00:00|303.95|299.95|311.79|307.79|312.56|308.56|302.45|298.45|6519
1605970800000|2020-11-21 15:00:00|311.81|307.81|312.61|308.61|313.2|309.2|308.24|304.24|5209
1605974400000|2020-11-21 16:00:00|312.6|308.6|315.85|311.85|325.78|321.78|311.57|307.57|9354
1605978000000|2020-11-21 17:00:00|315.86|311.86|313.63|309.63|318.16|314.16|307.29|303.29|5974
1605981600000|2020-11-21 18:00:00|313.59|309.59|319.8|315.8|321.84|317.84|312.54|308.54|4584
1605985200000|2020-11-21 19:00:00|319.81|315.81|316.98|312.98|322.16|318.16|313.81|309.81|4406
1605988800000|2020-11-21 20:00:00|316.97|312.97|317.19|313.19|318.09|314.09|312.25|308.25|3958
1605992400000|2020-11-21 21:00:00|317.18|313.18|321.85|317.85|322.16|318.16|314.99|310.99|3834
1605996000000|2020-11-21 22:00:00|321.84|317.84|318.95|314.95|321.84|317.84|314.2|310.2|3598
1605999600000|2020-11-21 23:00:00|318.96|314.96|325.4|321.4|327.62|323.62|318.57|314.57|5441
1606003200000|2020-11-22 00:00:00|325.43|321.43|318.29|314.29|332.27|328.27|313.45|309.45|6435
1606006800000|2020-11-22 01:00:00|318.24|314.24|309.36|305.36|320.82|316.82|305.93|301.93|7916
1606010400000|2020-11-22 02:00:00|309.37|305.37|317.12|313.12|318.25|314.25|309.17|305.17|4927
1606014000000|2020-11-22 03:00:00|317.13|313.13|317.05|313.05|317.21|313.21|311.3|307.3|3837
1606017600000|2020-11-22 04:00:00|317.11|313.11|314.99|310.99|317.98|313.98|311.83|307.83|3392
1606021200000|2020-11-22 05:00:00|315|311|310.17|306.17|315|311|307.69|303.69|3360
1606024800000|2020-11-22 06:00:00|310.16|306.16|310.29|306.29|311.61|307.61|304.3|300.3|4361
1606028400000|2020-11-22 07:00:00|310.28|306.28|310.88|306.88|311.01|307.01|300.41|296.41|4842
1606032000000|2020-11-22 08:00:00|310.89|306.89|305.48|301.48|311.08|307.08|304.7|300.7|5150
1606035600000|2020-11-22 09:00:00|305.49|301.49|318.5|314.5|319.3|315.3|303.94|299.94|5539
1606039200000|2020-11-22 10:00:00|318.51|314.51|312.09|308.09|318.56|314.56|308.17|304.17|4946
1606042800000|2020-11-22 11:00:00|312.11|308.11|299.85|295.85|313.21|309.21|292.21|288.21|9014
1606046400000|2020-11-22 12:00:00|299.82|295.82|302.19|298.19|304.64|300.64|298.29|294.29|6748
1606050000000|2020-11-22 13:00:00|302.22|298.22|302.28|298.28|306.3|302.3|299.95|295.95|5157
1606053600000|2020-11-22 14:00:00|302.24|298.24|302.33|298.33|304.99|300.99|298.82|294.82|3984
1606057200000|2020-11-22 15:00:00|302.32|298.32|303.54|299.54|304.62|300.62|301.02|297.02|2839
1606060800000|2020-11-22 16:00:00|303.5|299.5|311.53|307.53|311.64|307.64|300.78|296.78|4312
1606064400000|2020-11-22 17:00:00|311.47|307.47|310.57|306.57|311.55|307.55|308.77|304.77|3407
1606068000000|2020-11-22 18:00:00|310.53|306.53|310.57|306.57|314.26|310.26|309.59|305.59|4951
1606071600000|2020-11-22 19:00:00|310.58|306.58|315.87|311.87|315.92|311.92|310.28|306.28|4083
1606075200000|2020-11-22 20:00:00|315.89|311.89|312.88|308.88|317.13|313.13|310.65|306.65|4608
1606078800000|2020-11-22 21:00:00|312.93|308.93|316.66|312.66|317.75|313.75|311.2|307.2|2872
1606082400000|2020-11-22 22:00:00|316.7|312.7|314.05|310.05|318.08|314.08|314.05|310.05|652
1606086000000|2020-11-22 23:00:00|314.1|310.1|308.08|304.08|314.1|310.1|307.05|303.05|2007
1606089600000|2020-11-23 00:00:00|308.68|304.68|302.9|298.9|311.28|307.28|302.15|298.15|2386
1606093200000|2020-11-23 01:00:00|302.85|298.85|305.96|301.96|306.17|302.17|301.5|297.5|1996
1606096800000|2020-11-23 02:00:00|306.08|302.08|304.65|300.65|307.33|303.33|304.27|300.27|924
1606100400000|2020-11-23 03:00:00|304.7|300.7|309.9|305.9|310.88|306.88|303.75|299.75|734
1606104000000|2020-11-23 04:00:00|309.85|305.85|311.58|307.58|316.03|312.03|309.6|305.6|2208
1606107600000|2020-11-23 05:00:00|311.6|307.6|314.85|310.85|318.18|314.18|311.6|307.6|2466
1606111200000|2020-11-23 06:00:00|314.9|310.9|316.15|312.15|316.17|312.17|311.1|307.1|2047
1606114800000|2020-11-23 07:00:00|316.16|312.16|314.68|310.68|317.08|313.08|313.25|309.25|1345
1606118400000|2020-11-23 08:00:00|314.7|310.7|315.56|311.56|318|314|314.7|310.7|1266
1606122000000|2020-11-23 09:00:00|315.58|311.58|324.96|320.96|327.34|323.34|315.4|311.4|2379
1606125600000|2020-11-23 10:00:00|324.98|320.98|322.78|318.78|325.32|321.32|320.75|316.75|1087
1606129200000|2020-11-23 11:00:00|322.79|318.79|321.81|317.81|328.7|324.7|318.95|314.95|2311
1606132800000|2020-11-23 12:00:00|321.76|317.76|325.55|321.55|326.29|322.29|316.5|312.5|1422
1606136400000|2020-11-23 13:00:00|325.5|321.5|322.58|318.58|326.87|322.87|311.35|307.35|2382
1606140000000|2020-11-23 14:00:00|322.57|318.57|328.81|324.81|333.64|329.64|319.95|315.95|3124
1606143600000|2020-11-23 15:00:00|328.87|324.87|320.25|316.25|331.29|327.29|318.8|314.8|3468
1606147200000|2020-11-23 16:00:00|320.3|316.3|326.5|322.5|327.31|323.31|319.28|315.28|2911
1606150800000|2020-11-23 17:00:00|326.55|322.55|329.07|325.07|333.25|329.25|325.35|321.35|2379
1606154400000|2020-11-23 18:00:00|329.24|325.24|327.17|323.17|329.58|325.58|325.92|321.92|1564
1606158000000|2020-11-23 19:00:00|327.25|323.25|335.12|331.12|335.5|331.5|326.11|322.11|1885
1606161600000|2020-11-23 20:00:00|335.27|331.27|335.44|331.44|338.59|334.59|332.7|328.7|1749
1606165200000|2020-11-23 21:00:00|335.39|331.39|334.75|330.75|341.24|337.24|331.85|327.85|3088
1606168800000|2020-11-23 22:00:00|334.72|330.72|340.6|336.6|341.55|337.55|332.8|328.8|1291
1606172400000|2020-11-23 23:00:00|340.75|336.75|339.82|335.82|341.58|337.58|334.6|330.6|1759
1606176000000|2020-11-24 00:00:00|340.12|336.12|344.75|340.75|346.11|342.11|335.16|331.16|3707
1606179600000|2020-11-24 01:00:00|344.74|340.74|346.85|342.85|349.99|345.99|344.05|340.05|2205
1606183200000|2020-11-24 02:00:00|346.25|342.25|344.25|340.25|350.65|346.65|344.25|340.25|1613
1606186800000|2020-11-24 03:00:00|344.2|340.2|352.1|348.1|353.3|349.3|343.95|339.95|1351
1606190400000|2020-11-24 04:00:00|352.05|348.05|365.25|361.25|366|362|350.1|346.1|2887
1606194000000|2020-11-24 05:00:00|365.3|361.3|369.4|365.4|379.03|375.03|355.85|351.85|4399
1606197600000|2020-11-24 06:00:00|369.35|365.35|358.68|354.68|371.64|367.64|344.9|340.9|3856
1606201200000|2020-11-24 07:00:00|360.75|356.75|361.75|357.75|367.21|363.21|359.86|355.86|3722
1606204800000|2020-11-24 08:00:00|361.74|357.74|371.01|367.01|376.41|372.41|361.71|357.71|4335
1606208400000|2020-11-24 09:00:00|371.02|367.02|357.1|353.1|371.89|367.89|355.56|351.56|5634
1606212000000|2020-11-24 10:00:00|357.14|353.14|352.9|348.9|358.12|354.12|336.69|332.69|5762
1606215600000|2020-11-24 11:00:00|352.91|348.91|349.12|345.12|354.66|350.66|346.5|342.5|3999
1606219200000|2020-11-24 12:00:00|349.07|345.07|340.37|336.37|349.81|345.81|337.46|333.46|4876
1606222800000|2020-11-24 13:00:00|340.45|336.45|350.91|346.91|351.02|347.02|340.44|336.44|4900
1606226400000|2020-11-24 14:00:00|350.92|346.92|348.46|344.46|352.8|348.8|345.59|341.59|3852
1606230000000|2020-11-24 15:00:00|348.37|344.37|354.74|350.74|354.74|350.74|346.77|342.77|3911
1606233600000|2020-11-24 16:00:00|354.75|350.75|359.36|355.36|365.6|361.6|352.26|348.26|4278
1606237200000|2020-11-24 17:00:00|359.35|355.35|355.29|351.29|361.25|357.25|354.69|350.69|3037
1606240800000|2020-11-24 18:00:00|355.36|351.36|362.87|358.87|363.83|359.83|353.06|349.06|4008
1606244400000|2020-11-24 19:00:00|362.86|358.86|363.57|359.57|365.47|361.47|362.23|358.23|3851
1606248000000|2020-11-24 20:00:00|363.54|359.54|366.31|362.31|368.1|364.1|358.14|354.14|4026
1606251600000|2020-11-24 21:00:00|366.32|362.32|356.68|352.68|367.29|363.29|353.3|349.3|3354
1606255200000|2020-11-24 22:00:00|356.62|352.62|359.19|355.19|359.23|355.23|354.99|350.99|2014
1606258800000|2020-11-24 23:00:00|359.2|355.2|361.56|357.56|364.7|360.7|358.38|354.38|3825
1606262400000|2020-11-25 00:00:00|361.57|357.57|362.34|358.34|365.25|361.25|358.7|354.7|3890
1606266000000|2020-11-25 01:00:00|362.35|358.35|361.88|357.88|366.93|362.93|359.79|355.79|3067
1606269600000|2020-11-25 02:00:00|361.9|357.9|349.61|345.61|361.9|357.9|347.77|343.77|3977
1606273200000|2020-11-25 03:00:00|349.62|345.62|344.11|340.11|353.31|349.31|343.04|339.04|3111
1606276800000|2020-11-25 04:00:00|344.05|340.05|340.37|336.37|349.6|345.6|340.33|336.33|2269
1606280400000|2020-11-25 05:00:00|340.32|336.32|348.01|344.01|348.55|344.55|339.68|335.68|2984
1606284000000|2020-11-25 06:00:00|348.09|344.09|350.3|346.3|353.72|349.72|347.84|343.84|2180
1606287600000|2020-11-25 07:00:00|350.31|346.31|353.84|349.84|356.55|352.55|349.09|345.09|2509
1606291200000|2020-11-25 08:00:00|353.81|349.81|352.95|348.95|356.36|352.36|350.48|346.48|2827
1606294800000|2020-11-25 09:00:00|352.91|348.91|352.37|348.37|353.13|349.13|349.6|345.6|2434
1606298400000|2020-11-25 10:00:00|352.36|348.36|357.99|353.99|358.11|354.11|352.16|348.16|2490
1606302000000|2020-11-25 11:00:00|358.04|354.04|359.72|355.72|363.12|359.12|357.03|353.03|2563
1606305600000|2020-11-25 12:00:00|359.69|355.69|357.95|353.95|360.12|356.12|352.77|348.77|2487
1606309200000|2020-11-25 13:00:00|357.94|353.94|353.4|349.4|359.87|355.87|350.38|346.38|2013
1606312800000|2020-11-25 14:00:00|353.71|349.71|358.19|354.19|358.57|354.57|351.47|347.47|2561
1606316400000|2020-11-25 15:00:00|358.17|354.17|373|369|373|369|355.49|351.49|2234
1606320000000|2020-11-25 16:00:00|373.2|369.2|372.91|368.91|388.55|384.55|369.64|365.64|3144
1606323600000|2020-11-25 17:00:00|372.92|368.92|372.4|368.4|376.12|372.12|367.41|363.41|2245
1606327200000|2020-11-25 18:00:00|372.11|368.11|370.77|366.77|375.24|371.24|370.22|366.22|1814
1606330800000|2020-11-25 19:00:00|370.82|366.82|364.2|360.2|373.44|369.44|361.42|357.42|3014
1606334400000|2020-11-25 20:00:00|364.18|360.18|352.68|348.68|367.18|363.18|344.25|340.25|8239
1606338000000|2020-11-25 21:00:00|352.7|348.7|357.34|353.34|362.69|358.69|349.34|345.34|5736
1606341600000|2020-11-25 22:00:00|357.4|353.4|350.32|346.32|360.03|356.03|344.7|340.7|4945
1606345200000|2020-11-25 23:00:00|350.31|346.31|344.57|340.57|350.31|346.31|332.61|328.61|6055
1606348800000|2020-11-26 00:00:00|344.54|340.54|351.93|347.93|354.42|350.42|338.96|334.96|6221
1606352400000|2020-11-26 01:00:00|351.94|347.94|347.05|343.05|354.17|350.17|344.48|340.48|5490
1606356000000|2020-11-26 02:00:00|347.16|343.16|339.04|335.04|347.22|343.22|337.1|333.1|7631
1606359600000|2020-11-26 03:00:00|339.02|335.02|320.04|316.04|339.15|335.15|296.75|292.75|9753
1606363200000|2020-11-26 04:00:00|319.9|315.9|315.85|311.85|322|318|311.2|307.2|9219
1606366800000|2020-11-26 05:00:00|315.88|311.88|317.59|313.59|318.57|314.57|313.18|309.18|7126
1606370400000|2020-11-26 06:00:00|317.58|313.58|317.23|313.23|320.36|316.36|314.06|310.06|5570
1606374000000|2020-11-26 07:00:00|317.19|313.19|303.93|299.93|317.19|313.19|298.85|294.85|7448
1606377600000|2020-11-26 08:00:00|304.03|300.03|303.35|299.35|304.24|300.24|288.44|284.44|9708
1606381200000|2020-11-26 09:00:00|303.54|299.54|311.03|307.03|312.13|308.13|302.6|298.6|7703
1606384800000|2020-11-26 10:00:00|311.01|307.01|310.16|306.16|313.49|309.49|306.4|302.4|5325
1606388400000|2020-11-26 11:00:00|310.1|306.1|307.31|303.31|313.86|309.86|304.71|300.71|5837
1606392000000|2020-11-26 12:00:00|307.47|303.47|309.55|305.55|311.08|307.08|303.55|299.55|5309
1606395600000|2020-11-26 13:00:00|309.5|305.5|297.05|293.05|310.16|306.16|296.62|292.62|5013
1606399200000|2020-11-26 14:00:00|297.12|293.12|288.43|284.43|300.46|296.46|288.27|284.27|6497
1606402800000|2020-11-26 15:00:00|288.38|284.38|291.69|287.69|298.07|294.07|286.28|282.28|5499
1606406400000|2020-11-26 16:00:00|291.74|287.74|280.55|276.55|295.54|291.54|279.49|275.49|8042
1606410000000|2020-11-26 17:00:00|280.56|276.56|282.32|278.32|282.98|278.98|272.67|268.67|8458
1606413600000|2020-11-26 18:00:00|282.34|278.34|279.72|275.72|285.41|281.41|279.11|275.11|5245
1606417200000|2020-11-26 19:00:00|279.75|275.75|283.44|279.44|285.4|281.4|276.61|272.61|6919
1606420800000|2020-11-26 20:00:00|283.42|279.42|294.19|290.19|294.19|290.19|283.27|279.27|6255
1606424400000|2020-11-26 21:00:00|294.22|290.22|291.42|287.42|294.82|290.82|289.31|285.31|5044
1606428000000|2020-11-26 22:00:00|291.45|287.45|295.5|291.5|297.56|293.56|290.53|286.53|2338
1606431600000|2020-11-26 23:00:00|295.49|291.49|297.13|293.13|297.28|293.28|290.26|286.26|3594
1606435200000|2020-11-27 00:00:00|297.14|293.14|301.33|297.33|301.52|297.52|291.43|287.43|4125
1606438800000|2020-11-27 01:00:00|301.34|297.34|300.1|296.1|304.79|300.79|299.14|295.14|4790
1606442400000|2020-11-27 02:00:00|300.11|296.11|292.73|288.73|301.28|297.28|292.18|288.18|4558
1606446000000|2020-11-27 03:00:00|292.72|288.72|296.44|292.44|298.4|294.4|292.72|288.72|3991
1606449600000|2020-11-27 04:00:00|296.46|292.46|296.78|292.78|299.77|295.77|296.15|292.15|3320
1606453200000|2020-11-27 05:00:00|296.76|292.76|300.57|296.57|301.89|297.89|296.76|292.76|3532
1606456800000|2020-11-27 06:00:00|300.58|296.58|300.33|296.33|301.82|297.82|297.65|293.65|3164
1606460400000|2020-11-27 07:00:00|300.32|296.32|293.08|289.08|300.65|296.65|292.66|288.66|3463
1606464000000|2020-11-27 08:00:00|293.12|289.12|287.31|283.31|293.84|289.84|283.76|279.76|5971
1606467600000|2020-11-27 09:00:00|287.37|283.37|283.39|279.39|293.3|289.3|282.45|278.45|5555
1606471200000|2020-11-27 10:00:00|283.38|279.38|290.54|286.54|291.14|287.14|283.29|279.29|4526
1606474800000|2020-11-27 11:00:00|290.55|286.55|281.68|277.68|290.59|286.59|279.51|275.51|4388
1606478400000|2020-11-27 12:00:00|281.69|277.69|288.64|284.64|289.45|285.45|281.44|277.44|3914
1606482000000|2020-11-27 13:00:00|288.63|284.63|287.37|283.37|290.76|286.76|287.09|283.09|3444
1606485600000|2020-11-27 14:00:00|287.39|283.39|285.39|281.39|288.65|284.65|282.79|278.79|4509
1606489200000|2020-11-27 15:00:00|285.38|281.38|279.48|275.48|285.38|281.38|279.31|275.31|5157
1606492800000|2020-11-27 16:00:00|279.53|275.53|287.1|283.1|287.37|283.37|277.49|273.49|4092
1606496400000|2020-11-27 17:00:00|287.07|283.07|286.68|282.68|287.25|283.25|284.63|280.63|2780
1606500000000|2020-11-27 18:00:00|286.61|282.61|285.58|281.58|288.78|284.78|285.35|281.35|2411
1606503600000|2020-11-27 19:00:00|285.57|281.57|285.84|281.84|286.5|282.5|284.53|280.53|2280
1606507200000|2020-11-27 20:00:00|285.81|281.81|288.61|284.61|288.61|284.61|284.86|280.86|3426
1606510800000|2020-11-27 21:00:00|288.57|284.57|286.09|282.09|288.64|284.64|284.36|280.36|2880
1606550400000|2020-11-28 08:00:00|288.8|284.8|285.39|281.39|289.42|285.42|285.04|281.04|3341
1606554000000|2020-11-28 09:00:00|285.36|281.36|286.55|282.55|287.15|283.15|284.58|280.58|2665
1606557600000|2020-11-28 10:00:00|286.58|282.58|290.01|286.01|290.87|286.87|286.24|282.24|3760
1606561200000|2020-11-28 11:00:00|290.03|286.03|292.07|288.07|292.9|288.9|289.16|285.16|2893
1606564800000|2020-11-28 12:00:00|292.08|288.08|292.33|288.33|293.78|289.78|290.71|286.71|3487
1606568400000|2020-11-28 13:00:00|292.34|288.34|301.22|297.22|301.28|297.28|291.78|287.78|4096
1606572000000|2020-11-28 14:00:00|301.2|297.2|300.31|296.31|302.07|298.07|298.84|294.84|5414
1606575600000|2020-11-28 15:00:00|300.33|296.33|305.85|301.85|306.23|302.23|300.29|296.29|5453
1606579200000|2020-11-28 16:00:00|305.84|301.84|302.79|298.79|309.25|305.25|301.94|297.94|7278
1606582800000|2020-11-28 17:00:00|302.77|298.77|302.83|298.83|304.22|300.22|300.75|296.75|5565
1606586400000|2020-11-28 18:00:00|302.82|298.82|303.96|299.96|304.45|300.45|302.38|298.38|5332
1606590000000|2020-11-28 19:00:00|303.97|299.97|305.8|301.8|305.8|301.8|301.41|297.41|4529
1606593600000|2020-11-28 20:00:00|305.81|301.81|298.21|294.21|305.97|301.97|297.99|293.99|5495
1606597200000|2020-11-28 21:00:00|298.22|294.22|300.66|296.66|301.05|297.05|298.15|294.15|4353
1606600800000|2020-11-28 22:00:00|300.65|296.65|301.66|297.66|303.23|299.23|299.1|295.1|2862
1606604400000|2020-11-28 23:00:00|301.65|297.65|301.92|297.92|305.47|301.47|300.95|296.95|4618
1606608000000|2020-11-29 00:00:00|301.89|297.89|296.9|292.9|302.51|298.51|293.68|289.68|5592
1606611600000|2020-11-29 01:00:00|296.89|292.89|294.57|290.57|296.91|292.91|292.62|288.62|4316
1606615200000|2020-11-29 02:00:00|294.56|290.56|298.15|294.15|298.66|294.66|293.53|289.53|3838
1606618800000|2020-11-29 03:00:00|298.14|294.14|299.89|295.89|300.17|296.17|297.97|293.97|3933
1606622400000|2020-11-29 04:00:00|299.91|295.91|298.22|294.22|299.95|295.95|297.97|293.97|3359
1606626000000|2020-11-29 05:00:00|298.23|294.23|298.29|294.29|299.61|295.61|297.52|293.52|2811
1606629600000|2020-11-29 06:00:00|298.28|294.28|296.55|292.55|298.28|294.28|295.59|291.59|2839
1606633200000|2020-11-29 07:00:00|296.53|292.53|301.16|297.16|301.4|297.4|295.4|291.4|3758
1606636800000|2020-11-29 08:00:00|301.15|297.15|304.98|300.98|306.57|302.57|300.71|296.71|4565
1606640400000|2020-11-29 09:00:00|304.97|300.97|302.95|298.95|305.04|301.04|302.28|298.28|3661
1606644000000|2020-11-29 10:00:00|302.96|298.96|307.74|303.74|307.86|303.86|301.44|297.44|3378
1606647600000|2020-11-29 11:00:00|307.72|303.72|303.77|299.77|311.9|307.9|302.09|298.09|5277
1606651200000|2020-11-29 12:00:00|303.78|299.78|301.41|297.41|304.07|300.07|298.4|294.4|3971
1606654800000|2020-11-29 13:00:00|301.42|297.42|304.06|300.06|304.61|300.61|301.26|297.26|3681
1606658400000|2020-11-29 14:00:00|304.05|300.05|301.69|297.69|304.93|300.93|301.46|297.46|3316
1606662000000|2020-11-29 15:00:00|301.68|297.68|298.5|294.5|302.15|298.15|297|293|3662
1606665600000|2020-11-29 16:00:00|298.51|294.51|297.99|293.99|298.82|294.82|293.68|289.68|5424
1606669200000|2020-11-29 17:00:00|298|294|302.46|298.46|305.95|301.95|297.2|293.2|5023
1606672800000|2020-11-29 18:00:00|302.42|298.42|301.55|297.55|302.42|298.42|299.47|295.47|3051
1606676400000|2020-11-29 19:00:00|301.54|297.54|298.06|294.06|301.62|297.62|297.74|293.74|3185
1606680000000|2020-11-29 20:00:00|298.05|294.05|303.1|299.1|303.36|299.36|298.05|294.05|3359
1606683600000|2020-11-29 21:00:00|303.09|299.09|305.34|301.34|306.87|302.87|303.09|299.09|3905
1606687200000|2020-11-29 22:00:00|305.35|301.35|304.23|300.23|305.7|301.7|301.63|297.63|3338
1606690800000|2020-11-29 23:00:00|304.3|300.3|305.15|301.15|306.91|302.91|304.3|300.3|3689
1606694400000|2020-11-30 00:00:00|305.19|301.19|310.87|306.87|312.52|308.52|305.19|301.19|5588
1606698000000|2020-11-30 01:00:00|310.88|306.88|309.67|305.67|311.87|307.87|307.87|303.87|4093
1606701600000|2020-11-30 02:00:00|309.68|305.68|309.7|305.7|310.15|306.15|307.51|303.51|3522
1606705200000|2020-11-30 03:00:00|309.77|305.77|312.87|308.87|315.73|311.73|308.98|304.98|5160
1606708800000|2020-11-30 04:00:00|312.86|308.86|310.79|306.79|313.01|309.01|309.93|305.93|2773
1606712400000|2020-11-30 05:00:00|310.78|306.78|310.18|306.18|312.85|308.85|309.96|305.96|3131
1606716000000|2020-11-30 06:00:00|310.19|306.19|310.34|306.34|310.85|306.85|308.65|304.65|1583
1606719600000|2020-11-30 07:00:00|310.24|306.24|309.18|305.18|312.01|308.01|308.9|304.9|3173
1606723200000|2020-11-30 08:00:00|309.17|305.17|305.41|301.41|309.74|305.74|304.1|300.1|4866
1606726800000|2020-11-30 09:00:00|305.42|301.42|305.12|301.12|306.33|302.33|301.95|297.95|4881
1606730400000|2020-11-30 10:00:00|305.09|301.09|306.19|302.19|307.12|303.12|304.93|300.93|3364
1606734000000|2020-11-30 11:00:00|306.2|302.2|309.07|305.07|310|306|306.02|302.02|4375
1606737600000|2020-11-30 12:00:00|309.05|305.05|309.31|305.31|312.97|308.97|307.75|303.75|5829
1606741200000|2020-11-30 13:00:00|309.32|305.32|314.05|310.05|315.63|311.63|305.57|301.57|6168
1606744800000|2020-11-30 14:00:00|314.07|310.07|319.38|315.38|325.06|321.06|313|309|8623
1606748400000|2020-11-30 15:00:00|319.34|315.34|317.54|313.54|323.87|319.87|316.11|312.11|6832
1606752000000|2020-11-30 16:00:00|317.52|313.52|323.83|319.83|330.25|326.25|317.52|313.52|8911
1606755600000|2020-11-30 17:00:00|323.82|319.82|325.23|321.23|326.57|322.57|320.17|316.17|6355
1606759200000|2020-11-30 18:00:00|325.24|321.24|320.58|316.58|326.95|322.95|320.52|316.52|5679
1606762800000|2020-11-30 19:00:00|320.57|316.57|322.07|318.07|323.7|319.7|320.07|316.07|5118
1606766400000|2020-11-30 20:00:00|322.08|318.08|322.49|318.49|323.95|319.95|318.8|314.8|4178
1606770000000|2020-11-30 21:00:00|322.48|318.48|323.81|319.81|325.22|321.22|322.02|318.02|4424
1606773600000|2020-11-30 22:00:00|323.8|319.8|327.92|323.92|328.04|324.04|322|318|2907
1606777200000|2020-11-30 23:00:00|327.93|323.93|328.21|324.21|329.61|325.61|326.05|322.05|5927
1606780800000|2020-12-01 00:00:00|328.22|324.22|329.24|325.24|335.91|331.91|326.13|322.13|6575
1606784400000|2020-12-01 01:00:00|329.17|325.17|332.76|328.76|334.32|330.32|327.69|323.69|5319
1606788000000|2020-12-01 02:00:00|332.77|328.77|331.6|327.6|333.64|329.64|330.17|326.17|4914
1606791600000|2020-12-01 03:00:00|331.61|327.61|327.05|323.05|331.61|327.61|326.84|322.84|4131
1606795200000|2020-12-01 04:00:00|327.04|323.04|327.84|323.84|331.07|327.07|325.89|321.89|5072
1606798800000|2020-12-01 05:00:00|327.85|323.85|329.67|325.67|330.88|326.88|326.97|322.97|4672
1606802400000|2020-12-01 06:00:00|329.69|325.69|325.97|321.97|331.65|327.65|324.71|320.71|4734
1606806000000|2020-12-01 07:00:00|325.96|321.96|329.99|325.99|331.25|327.25|325.85|321.85|4643
1606809600000|2020-12-01 08:00:00|330.03|326.03|329.49|325.49|332|328|329.26|325.26|4420
1606813200000|2020-12-01 09:00:00|329.48|325.48|330.61|326.61|330.96|326.96|327.9|323.9|3892
1606816800000|2020-12-01 10:00:00|330.6|326.6|332.63|328.63|334.47|330.47|330.48|326.48|5610
1606820400000|2020-12-01 11:00:00|332.65|328.65|322.13|318.13|333.9|329.9|315.2|311.2|8632
1606824000000|2020-12-01 12:00:00|322.2|318.2|301.24|297.24|322.23|318.23|295.66|291.66|10080
1606827600000|2020-12-01 13:00:00|301.29|297.29|306.34|302.34|308.21|304.21|297.56|293.56|8757
1606831200000|2020-12-01 14:00:00|306.31|302.31|317.11|313.11|317.11|313.11|304.4|300.4|7569
1606834800000|2020-12-01 15:00:00|317.12|313.12|313.78|309.78|319.84|315.84|311.28|307.28|7935
1606838400000|2020-12-01 16:00:00|313.79|309.79|307.44|303.44|314.88|310.88|305.42|301.42|7823
1606842000000|2020-12-01 17:00:00|307.42|303.42|309.21|305.21|309.52|305.52|302.22|298.22|6326
1606845600000|2020-12-01 18:00:00|309.22|305.22|304.72|300.72|309.31|305.31|303.57|299.57|5058
1606849200000|2020-12-01 19:00:00|304.74|300.74|309.39|305.39|309.86|305.86|304.55|300.55|3884
1606852800000|2020-12-01 20:00:00|309.37|305.37|307.41|303.41|309.64|305.64|306.79|302.79|3547
1606856400000|2020-12-01 21:00:00|307.42|303.42|308.02|304.02|309.73|305.73|306.93|302.93|3061
1606860000000|2020-12-01 22:00:00|308.03|304.03|303.99|299.99|311.4|307.4|303.9|299.9|3208
1606863600000|2020-12-01 23:00:00|304.04|300.04|301.79|297.79|304.88|300.88|300.62|296.62|4510
1606867200000|2020-12-02 00:00:00|301.78|297.78|306.88|302.88|307.33|303.33|298.51|294.51|4800
1606870800000|2020-12-02 01:00:00|306.87|302.87|306.5|302.5|308.01|304.01|305.27|301.27|3360
1606874400000|2020-12-02 02:00:00|306.56|302.56|303.39|299.39|306.8|302.8|303.24|299.24|3157
1606878000000|2020-12-02 03:00:00|303.42|299.42|301.12|297.12|305.12|301.12|300.23|296.23|4449
1606881600000|2020-12-02 04:00:00|301.11|297.11|302.48|298.48|303.49|299.49|299.7|295.7|5220
1606885200000|2020-12-02 05:00:00|302.46|298.46|304.26|300.26|304.33|300.33|300.06|296.06|3647
1606888800000|2020-12-02 06:00:00|304.25|300.25|307.78|303.78|308.47|304.47|303.48|299.48|2947
1606892400000|2020-12-02 07:00:00|307.81|303.81|309.43|305.43|309.51|305.51|305.96|301.96|3530
1606896000000|2020-12-02 08:00:00|309.42|305.42|308.24|304.24|309.94|305.94|307.23|303.23|4237
1606899600000|2020-12-02 09:00:00|308.27|304.27|306.03|302.03|310.62|306.62|306.03|302.03|4382
1606903200000|2020-12-02 10:00:00|306.02|302.02|307.94|303.94|308.23|304.23|305.27|301.27|3450
1606906800000|2020-12-02 11:00:00|307.93|303.93|307.25|303.25|309.67|305.67|306.54|302.54|3665
1606910400000|2020-12-02 12:00:00|307.26|303.26|305.83|301.83|307.31|303.31|302.98|298.98|5002
1606914000000|2020-12-02 13:00:00|305.82|301.82|307.32|303.32|308.73|304.73|305.73|301.73|3571
1606917600000|2020-12-02 14:00:00|307.33|303.33|304.47|300.47|308.28|304.28|303.99|299.99|4197
1606921200000|2020-12-02 15:00:00|304.44|300.44|303.78|299.78|305.85|301.85|301.55|297.55|5115
1606924800000|2020-12-02 16:00:00|303.77|299.77|300.97|296.97|305.5|301.5|300.16|296.16|4856
1606928400000|2020-12-02 17:00:00|300.96|296.96|304.34|300.34|304.49|300.49|300.76|296.76|3116
1606932000000|2020-12-02 18:00:00|304.39|300.39|306.67|302.67|307.4|303.4|304.01|300.01|3154
1606935600000|2020-12-02 19:00:00|306.6|302.6|305.75|301.75|307.69|303.69|305.35|301.35|2654
1606939200000|2020-12-02 20:00:00|305.73|301.73|305.66|301.66|306.6|302.6|304.76|300.76|2842
1606942800000|2020-12-02 21:00:00|305.67|301.67|306|302|307.35|303.35|304.71|300.71|2313
1606946400000|2020-12-02 22:00:00|306.02|302.02|307.35|303.35|308.2|304.2|305.97|301.97|1795
1606950000000|2020-12-02 23:00:00|307.34|303.34|307.98|303.98|309.27|305.27|306.41|302.41|3350
1606953600000|2020-12-03 00:00:00|307.95|303.95|310.25|306.25|311.96|307.96|307.67|303.67|3700
1606957200000|2020-12-03 01:00:00|310.27|306.27|306.42|302.42|310.56|306.56|305.75|301.75|4020
1606960800000|2020-12-03 02:00:00|306.43|302.43|306.74|302.74|307.58|303.58|305.94|301.94|3214
1606964400000|2020-12-03 03:00:00|306.73|302.73|307.41|303.41|308.65|304.65|306.7|302.7|2430
1606968000000|2020-12-03 04:00:00|307.37|303.37|306.15|302.15|308.29|304.29|305.95|301.95|2832
1606971600000|2020-12-03 05:00:00|306.13|302.13|303.91|299.91|307.65|303.65|303.42|299.42|3499
1606975200000|2020-12-03 06:00:00|303.94|299.94|304.04|300.04|305.52|301.52|303.38|299.38|3611
1606978800000|2020-12-03 07:00:00|304.06|300.06|306.87|302.87|307.11|303.11|303.23|299.23|3542
1606982400000|2020-12-03 08:00:00|306.86|302.86|308.58|304.58|310.34|306.34|306.09|302.09|3830
1606986000000|2020-12-03 09:00:00|308.61|304.61|308.3|304.3|309.7|305.7|306.42|302.42|3651
1606989600000|2020-12-03 10:00:00|308.35|304.35|310.8|306.8|310.8|306.8|307.57|303.57|2766
1606993200000|2020-12-03 11:00:00|310.79|306.79|311.66|307.66|314.04|310.04|310.69|306.69|3603
1606996800000|2020-12-03 12:00:00|311.65|307.65|310.76|306.76|312.7|308.7|309.3|305.3|3126
1607000400000|2020-12-03 13:00:00|310.77|306.77|310|306|311.96|307.96|309.46|305.46|2543
1607004000000|2020-12-03 14:00:00|309.98|305.98|310.99|306.99|312.49|308.49|309.69|305.69|2640
1607007600000|2020-12-03 15:00:00|310.95|306.95|313.21|309.21|313.97|309.97|310.29|306.29|2977
1607011200000|2020-12-03 16:00:00|313.2|309.2|310.64|306.64|315.44|311.44|308.68|304.68|5807
1607014800000|2020-12-03 17:00:00|310.65|306.65|310.2|306.2|311.33|307.33|309.26|305.26|3801
1607018400000|2020-12-03 18:00:00|310.19|306.19|310.29|306.29|311.07|307.07|309.78|305.78|2345
1607022000000|2020-12-03 19:00:00|310.27|306.27|309.97|305.97|310.39|306.39|309.29|305.29|2189
1607025600000|2020-12-03 20:00:00|309.96|305.96|308.73|304.73|310.23|306.23|308.38|304.38|2246
1607029200000|2020-12-03 21:00:00|308.74|304.74|309.33|305.33|310.17|306.17|308.35|304.35|2357
1607032800000|2020-12-03 22:00:00|309.24|305.24|309.68|305.68|310.11|306.11|308.57|304.57|1679
1607036400000|2020-12-03 23:00:00|309.69|305.69|310.16|306.16|310.42|306.42|309.42|305.42|2740
1607040000000|2020-12-04 00:00:00|310.17|306.17|310.12|306.12|311.23|307.23|308.87|304.87|3455
1607043600000|2020-12-04 01:00:00|310.13|306.13|308.5|304.5|310.61|306.61|308.4|304.4|2309
1607047200000|2020-12-04 02:00:00|308.51|304.51|306.57|302.57|308.93|304.93|305.36|301.36|3430
1607050800000|2020-12-04 03:00:00|306.58|302.58|304.91|300.91|307.87|303.87|304.53|300.53|2916
1607054400000|2020-12-04 04:00:00|304.9|300.9|306.44|302.44|306.83|302.83|303.82|299.82|2658
1607058000000|2020-12-04 05:00:00|306.43|302.43|305.94|301.94|307.27|303.27|305.77|301.77|1767
1607061600000|2020-12-04 06:00:00|305.93|301.93|307.1|303.1|307.84|303.84|305.69|301.69|2226
1607065200000|2020-12-04 07:00:00|307.16|303.16|304.28|300.28|307.17|303.17|303.38|299.38|2707
1607068800000|2020-12-04 08:00:00|304.27|300.27|314.39|310.39|314.89|310.89|304.18|300.18|4525
1607072400000|2020-12-04 09:00:00|314.41|310.41|311.75|307.75|316.94|312.94|310.16|306.16|3984
1607076000000|2020-12-04 10:00:00|311.77|307.77|304.03|300.03|311.86|307.86|299.27|295.27|6800
1607079600000|2020-12-04 11:00:00|304.02|300.02|300.86|296.86|305.62|301.62|300.22|296.22|4963
1607083200000|2020-12-04 12:00:00|300.87|296.87|303.07|299.07|303.24|299.24|299.02|295.02|5311
1607086800000|2020-12-04 13:00:00|303.06|299.06|302.33|298.33|303.06|299.06|301.32|297.32|3382
1607090400000|2020-12-04 14:00:00|302.31|298.31|304.45|300.45|306.18|302.18|300.51|296.51|4220
1607094000000|2020-12-04 15:00:00|304.46|300.46|302.32|298.32|304.8|300.8|301.59|297.59|4023
1607097600000|2020-12-04 16:00:00|302.31|298.31|301.3|297.3|303.05|299.05|297.84|293.84|5696
1607101200000|2020-12-04 17:00:00|301.29|297.29|301.09|297.09|302.11|298.11|300.31|296.31|3455
1607104800000|2020-12-04 18:00:00|301.1|297.1|302.55|298.55|303.3|299.3|300.57|296.57|3155
1607108400000|2020-12-04 19:00:00|302.52|298.52|302.4|298.4|302.87|298.87|301.73|297.73|2483
1607112000000|2020-12-04 20:00:00|302.42|298.42|301.96|297.96|302.51|298.51|300.22|296.22|2903
1607115600000|2020-12-04 21:00:00|301.97|297.97|296.78|292.78|301.99|297.99|294.55|290.55|4065
1607155200000|2020-12-05 08:00:00|296.53|292.53|297.17|293.17|297.19|293.19|292.93|288.93|3211
1607158800000|2020-12-05 09:00:00|297.18|293.18|296.25|292.25|297.23|293.23|294.86|290.86|2997
1607162400000|2020-12-05 10:00:00|296.24|292.24|296.27|292.27|296.63|292.63|294.86|290.86|2426
1607166000000|2020-12-05 11:00:00|296.29|292.29|295.17|291.17|296.46|292.46|293.83|289.83|3351
1607169600000|2020-12-05 12:00:00|295.16|291.16|295.04|291.04|296.26|292.26|294.6|290.6|2957
1607173200000|2020-12-05 13:00:00|295.05|291.05|293.35|289.35|295.29|291.29|292.34|288.34|3228
1607176800000|2020-12-05 14:00:00|293.36|289.36|296.24|292.24|296.41|292.41|293.32|289.32|3106
1607180400000|2020-12-05 15:00:00|296.23|292.23|295.48|291.48|296.87|292.87|294.87|290.87|3296
1607184000000|2020-12-05 16:00:00|295.49|291.49|294.89|290.89|295.75|291.75|293.43|289.43|3777
1607187600000|2020-12-05 17:00:00|294.86|290.86|296.5|292.5|296.52|292.52|294.24|290.24|2980
1607191200000|2020-12-05 18:00:00|296.51|292.51|295.57|291.57|296.81|292.81|295.48|291.48|2857
1607194800000|2020-12-05 19:00:00|295.6|291.6|296.38|292.38|296.64|292.64|295.37|291.37|2532
1607198400000|2020-12-05 20:00:00|296.39|292.39|296.08|292.08|296.82|292.82|295.4|291.4|3176
1607202000000|2020-12-05 21:00:00|296.11|292.11|298.41|294.41|300.9|296.9|296.11|292.11|4618
1607205600000|2020-12-05 22:00:00|298.46|294.46|299.26|295.26|299.9|295.9|298.38|294.38|3292
1607209200000|2020-12-05 23:00:00|299.25|295.25|302.97|298.97|303.23|299.23|299.19|295.19|3816
1607212800000|2020-12-06 00:00:00|302.98|298.98|305.17|301.17|305.55|301.55|302.52|298.52|4782
1607216400000|2020-12-06 01:00:00|305.15|301.15|303.07|299.07|305.23|301.23|302.52|298.52|3569
1607220000000|2020-12-06 02:00:00|303.12|299.12|301.55|297.55|303.13|299.13|300.96|296.96|2993
1607223600000|2020-12-06 03:00:00|301.54|297.54|301.05|297.05|301.86|297.86|300.1|296.1|2981
1607227200000|2020-12-06 04:00:00|301.07|297.07|301.06|297.06|301.72|297.72|300.47|296.47|2684
1607230800000|2020-12-06 05:00:00|301.05|297.05|299.47|295.47|301.05|297.05|298.71|294.71|3987
1607234400000|2020-12-06 06:00:00|299.4|295.4|299.93|295.93|300.24|296.24|298.98|294.98|3194
1607238000000|2020-12-06 07:00:00|299.94|295.94|301.12|297.12|301.28|297.28|299.91|295.91|3588
1607241600000|2020-12-06 08:00:00|301.11|297.11|296.81|292.81|301.74|297.74|296.5|292.5|3734
1607245200000|2020-12-06 09:00:00|296.8|292.8|296.23|292.23|297.98|293.98|294.51|290.51|3667
1607248800000|2020-12-06 10:00:00|296.24|292.24|296.46|292.46|297.31|293.31|295.66|291.66|2899
1607252400000|2020-12-06 11:00:00|296.43|292.43|297.96|293.96|298.09|294.09|295.29|291.29|2937
1607256000000|2020-12-06 12:00:00|297.97|293.97|293.85|289.85|297.97|293.97|293.57|289.57|2867
1607259600000|2020-12-06 13:00:00|293.87|289.87|294.73|290.73|295.26|291.26|293.09|289.09|3459
1607263200000|2020-12-06 14:00:00|294.74|290.74|297.05|293.05|297.36|293.36|294.45|290.45|4573
1607266800000|2020-12-06 15:00:00|297.06|293.06|297.18|293.18|297.52|293.52|296.7|292.7|5608
1607270400000|2020-12-06 16:00:00|297.27|293.27|296.49|292.49|299.19|295.19|295.42|291.42|4850
1607274000000|2020-12-06 17:00:00|296.5|292.5|297.07|293.07|297.65|293.65|296.06|292.06|4631
1607277600000|2020-12-06 18:00:00|297.1|293.1|297.17|293.17|297.99|293.99|296.52|292.52|4117
1607281200000|2020-12-06 19:00:00|297.16|293.16|299.05|295.05|299.45|295.45|296.75|292.75|4465
1607284800000|2020-12-06 20:00:00|299.06|295.06|298.11|294.11|299.41|295.41|298.09|294.09|4470
1607288400000|2020-12-06 21:00:00|298.1|294.1|299.41|295.41|299.46|295.46|297.31|293.31|4556
1607292000000|2020-12-06 22:00:00|299.39|295.39|298.14|294.14|300.5|296.5|296.89|292.89|3816
1607295600000|2020-12-06 23:00:00|298.12|294.12|301.8|297.8|302.02|298.02|298.12|294.12|3260
1607299200000|2020-12-07 00:00:00|301.81|297.81|299.36|295.36|302.25|298.25|298.96|294.96|2903
1607302800000|2020-12-07 01:00:00|299.38|295.38|299.02|295.02|299.91|295.91|297.96|293.96|2319
1607306400000|2020-12-07 02:00:00|299.03|295.03|298.84|294.84|299.29|295.29|298.03|294.03|2053
1607310000000|2020-12-07 03:00:00|298.83|294.83|299.33|295.33|299.46|295.46|297.92|293.92|3170
1607313600000|2020-12-07 04:00:00|299.36|295.36|300.16|296.16|301.23|297.23|298.35|294.35|4249
1607317200000|2020-12-07 05:00:00|300.19|296.19|300.36|296.36|301.45|297.45|299.23|295.23|2640
1607320800000|2020-12-07 06:00:00|300.35|296.35|301.03|297.03|302.05|298.05|300.2|296.2|2158
1607324400000|2020-12-07 07:00:00|301|297|301.24|297.24|301.81|297.81|300.54|296.54|2081
1607328000000|2020-12-07 08:00:00|301.22|297.22|298.88|294.88|301.24|297.24|298.58|294.58|3358
1607331600000|2020-12-07 09:00:00|298.91|294.91|298.93|294.93|299.52|295.52|298.23|294.23|3917
1607335200000|2020-12-07 10:00:00|298.92|294.92|298.98|294.98|299.55|295.55|298.21|294.21|2682
1607338800000|2020-12-07 11:00:00|298.96|294.96|297.44|293.44|299.78|295.78|297.22|293.22|3074
1607342400000|2020-12-07 12:00:00|297.43|293.43|301.31|297.31|301.31|297.31|297.2|293.2|3268
1607346000000|2020-12-07 13:00:00|301.36|297.36|300.83|296.83|302.23|298.23|300.4|296.4|4254
1607349600000|2020-12-07 14:00:00|300.84|296.84|300.11|296.11|300.84|296.84|297.55|293.55|4338
1607353200000|2020-12-07 15:00:00|300.12|296.12|301.16|297.16|301.34|297.34|299.88|295.88|4045
1607356800000|2020-12-07 16:00:00|301.17|297.17|298.54|294.54|302.83|298.83|298.15|294.15|3824
1607360400000|2020-12-07 17:00:00|298.46|294.46|297.77|293.77|298.76|294.76|297.61|293.61|1961
1607364000000|2020-12-07 18:00:00|297.75|293.75|293.28|289.28|297.89|293.89|292.8|288.8|3683
1607367600000|2020-12-07 19:00:00|293.32|289.32|294.03|290.03|294.52|290.52|292.98|288.98|3030
1607371200000|2020-12-07 20:00:00|294.04|290.04|294.55|290.55|295.08|291.08|293.24|289.24|1932
1607374800000|2020-12-07 21:00:00|294.51|290.51|295.16|291.16|295.44|291.44|293.96|289.96|2364
1607378400000|2020-12-07 22:00:00|295.18|291.18|296.42|292.42|296.65|292.65|295.15|291.15|2052
1607382000000|2020-12-07 23:00:00|296.39|292.39|297.04|293.04|297.37|293.37|295.66|291.66|2589
1607385600000|2020-12-08 00:00:00|297.1|293.1|297.34|293.34|297.78|293.78|295.96|291.96|2576
1607389200000|2020-12-08 01:00:00|297.25|293.25|297.75|293.75|297.9|293.9|296.54|292.54|1991
1607392800000|2020-12-08 02:00:00|297.76|293.76|296.43|292.43|297.79|293.79|296.28|292.28|1603
1607396400000|2020-12-08 03:00:00|296.44|292.44|297|293|297.42|293.42|296.33|292.33|2102
1607400000000|2020-12-08 04:00:00|296.99|292.99|297.12|293.12|297.54|293.54|296.57|292.57|3392
1607403600000|2020-12-08 05:00:00|297.11|293.11|297.78|293.78|297.84|293.84|297.02|293.02|2569
1607407200000|2020-12-08 06:00:00|297.77|293.77|296.47|292.47|298.11|294.11|295.88|291.88|3351
1607410800000|2020-12-08 07:00:00|296.51|292.51|294.61|290.61|296.63|292.63|294.59|290.59|3314
1607414400000|2020-12-08 08:00:00|294.67|290.67|294.23|290.23|295.11|291.11|293.23|289.23|3593
1607418000000|2020-12-08 09:00:00|294.22|290.22|288.56|284.56|294.61|290.61|286.4|282.4|6145
1607421600000|2020-12-08 10:00:00|288.54|284.54|289.47|285.47|289.78|285.78|287.17|283.17|3745
1607425200000|2020-12-08 11:00:00|289.45|285.45|287.71|283.71|289.92|285.92|286.96|282.96|3459
1607428800000|2020-12-08 12:00:00|287.69|283.69|286.98|282.98|289.45|285.45|284.32|280.32|5262
1607432400000|2020-12-08 13:00:00|286.97|282.97|289.86|285.86|289.91|285.91|286.94|282.94|3519
1607436000000|2020-12-08 14:00:00|289.85|285.85|289.24|285.24|290.59|286.59|288.73|284.73|4959
1607439600000|2020-12-08 15:00:00|289.25|285.25|288.06|284.06|290|286|287.73|283.73|4998
1607443200000|2020-12-08 16:00:00|288.08|284.08|287.74|283.74|289.78|285.78|285.54|281.54|5254
1607446800000|2020-12-08 17:00:00|287.71|283.71|289.27|285.27|289.76|285.76|287.6|283.6|3084
1607450400000|2020-12-08 18:00:00|289.26|285.26|287.09|283.09|289.28|285.28|287.09|283.09|4465
1607454000000|2020-12-08 19:00:00|287.07|283.07|286.5|282.5|288.31|284.31|286.21|282.21|3937
1607457600000|2020-12-08 20:00:00|286.49|282.49|282.65|278.65|286.5|282.5|281.81|277.81|4769
1607461200000|2020-12-08 21:00:00|282.64|278.64|283.96|279.96|284.51|280.51|281.86|277.86|5384
1607464800000|2020-12-08 22:00:00|283.97|279.97|278.69|274.69|284.75|280.75|278.62|274.62|4920
1607468400000|2020-12-08 23:00:00|278.67|274.67|282.19|278.19|282.64|278.64|276.7|272.7|5915
1607472000000|2020-12-09 00:00:00|282.2|278.2|278.62|274.62|282.86|278.86|278.59|274.59|4502
1607475600000|2020-12-09 01:00:00|278.61|274.61|278.96|274.96|280.24|276.24|276.66|272.66|4930
1607479200000|2020-12-09 02:00:00|278.97|274.97|279.87|275.87|280.49|276.49|278.45|274.45|4820
1607482800000|2020-12-09 03:00:00|279.88|275.88|280.87|276.87|280.94|276.94|279.14|275.14|3726
1607486400000|2020-12-09 04:00:00|280.88|276.88|278.92|274.92|280.9|276.9|278.58|274.58|2893
1607490000000|2020-12-09 05:00:00|278.91|274.91|278.78|274.78|279.81|275.81|278.05|274.05|5109
1607493600000|2020-12-09 06:00:00|278.77|274.77|279.79|275.79|279.91|275.91|278.61|274.61|3027
1607497200000|2020-12-09 07:00:00|279.78|275.78|273.56|269.56|279.89|275.89|273.43|269.43|3813
1607500800000|2020-12-09 08:00:00|273.54|269.54|274.39|270.39|274.94|270.94|268.4|264.4|5627
1607504400000|2020-12-09 09:00:00|274.38|270.38|277.97|273.97|278.23|274.23|274.25|270.25|3748
1607508000000|2020-12-09 10:00:00|277.96|273.96|278.86|274.86|279.86|275.86|276.11|272.11|4304
1607511600000|2020-12-09 11:00:00|278.85|274.85|279.63|275.63|280.67|276.67|278.23|274.23|3228
1607515200000|2020-12-09 12:00:00|279.6|275.6|277.83|273.83|281.21|277.21|277.24|273.24|3380
1607518800000|2020-12-09 13:00:00|277.84|273.84|281.16|277.16|281.22|277.22|277.24|273.24|4234
1607522400000|2020-12-09 14:00:00|281.17|277.17|281.26|277.26|282.3|278.3|280.3|276.3|4499
1607526000000|2020-12-09 15:00:00|281.25|277.25|279.38|275.38|281.71|277.71|278.34|274.34|5482
1607529600000|2020-12-09 16:00:00|279.41|275.41|281.36|277.36|281.36|277.36|277.25|273.25|4359
1607533200000|2020-12-09 17:00:00|281.33|277.33|280.41|276.41|284.75|280.75|279.87|275.87|3634
1607536800000|2020-12-09 18:00:00|280.42|276.42|278.75|274.75|281.35|277.35|278.37|274.37|2966
1607540400000|2020-12-09 19:00:00|278.77|274.77|278.63|274.63|279.89|275.89|278.39|274.39|2166
1607544000000|2020-12-09 20:00:00|278.64|274.64|280.82|276.82|281.22|277.22|278.37|274.37|3068
1607547600000|2020-12-09 21:00:00|280.78|276.78|283.86|279.86|285.57|281.57|280.41|276.41|3393
1607551200000|2020-12-09 22:00:00|283.87|279.87|283.46|279.46|284.33|280.33|282.37|278.37|2100
1607554800000|2020-12-09 23:00:00|283.47|279.47|282.95|278.95|284.23|280.23|282.8|278.8|3090
1607558400000|2020-12-10 00:00:00|282.94|278.94|281.34|277.34|283.53|279.53|281.13|277.13|3013
1607562000000|2020-12-10 01:00:00|281.35|277.35|281.52|277.52|281.9|277.9|280.39|276.39|2505
1607565600000|2020-12-10 02:00:00|281.53|277.53|280.17|276.17|282.39|278.39|279.33|275.33|3706
1607569200000|2020-12-10 03:00:00|280.16|276.16|281.24|277.24|282.37|278.37|279.77|275.77|3144
1607572800000|2020-12-10 04:00:00|281.27|277.27|280.72|276.72|282.44|278.44|280.71|276.71|4767
1607576400000|2020-12-10 05:00:00|280.74|276.74|280|276|281.07|277.07|279.47|275.47|4915
1607580000000|2020-12-10 06:00:00|279.98|275.98|278.89|274.89|280.75|276.75|278.78|274.78|4269
1607583600000|2020-12-10 07:00:00|278.86|274.86|280.21|276.21|280.5|276.5|278.74|274.74|4270
1607587200000|2020-12-10 08:00:00|280.24|276.24|281.47|277.47|281.84|277.84|279.86|275.86|5708
1607590800000|2020-12-10 09:00:00|281.48|277.48|278.22|274.22|281.48|277.48|278.16|274.16|4743
1607594400000|2020-12-10 10:00:00|278.24|274.24|278.14|274.14|279.29|275.29|277.54|273.54|3490
1607598000000|2020-12-10 11:00:00|278.15|274.15|279.18|275.18|279.74|275.74|277.68|273.68|3957
1607601600000|2020-12-10 12:00:00|279.21|275.21|277.73|273.73|280.51|276.51|277.62|273.62|5062
1607605200000|2020-12-10 13:00:00|277.72|273.72|279.2|275.2|279.27|275.27|275.92|271.92|3852
1607608800000|2020-12-10 14:00:00|279.21|275.21|274.96|270.96|279.4|275.4|273.84|269.84|4571
1607612400000|2020-12-10 15:00:00|274.98|270.98|276.14|272.14|276.38|272.38|272.2|268.2|4775
1607616000000|2020-12-10 16:00:00|276.12|272.12|276.9|272.9|277.34|273.34|274.95|270.95|3955
1607619600000|2020-12-10 17:00:00|276.88|272.88|276.56|272.56|277.14|273.14|275.66|271.66|4640
1607623200000|2020-12-10 18:00:00|276.6|272.6|276.51|272.51|277.26|273.26|276.29|272.29|4515
1607626800000|2020-12-10 19:00:00|276.52|272.52|277.51|273.51|277.56|273.56|275.82|271.82|4378
1607630400000|2020-12-10 20:00:00|277.52|273.52|277.2|273.2|278.44|274.44|276.73|272.73|3514
1607634000000|2020-12-10 21:00:00|277.21|273.21|277.27|273.27|277.56|273.56|276.59|272.59|4983
1607637600000|2020-12-10 22:00:00|277.26|273.26|277.36|273.36|277.66|273.66|276.55|272.55|3983
1607641200000|2020-12-10 23:00:00|277.37|273.37|276.05|272.05|278.14|274.14|275.83|271.83|3705
1607644800000|2020-12-11 00:00:00|276.07|272.07|271.8|267.8|276.83|272.83|270.53|266.53|5136
1607648400000|2020-12-11 01:00:00|271.79|267.79|272.14|268.14|273.08|269.08|269.2|265.2|5728
1607652000000|2020-12-11 02:00:00|272.12|268.12|270.18|266.18|272.58|268.58|270.16|266.16|3953
1607655600000|2020-12-11 03:00:00|270.17|266.17|270.94|266.94|271.15|267.15|267.53|263.53|3484
1607659200000|2020-12-11 04:00:00|270.95|266.95|271.08|267.08|271.87|267.87|270.25|266.25|2363
1607662800000|2020-12-11 05:00:00|271.07|267.07|272.74|268.74|272.87|268.87|271.06|267.06|4770
1607666400000|2020-12-11 06:00:00|272.7|268.7|272.53|268.53|274.34|270.34|272.34|268.34|3893
1607670000000|2020-12-11 07:00:00|272.55|268.55|270.99|266.99|272.87|268.87|269.38|265.38|4595
1607673600000|2020-12-11 08:00:00|270.98|266.98|271.09|267.09|273.66|269.66|270.44|266.44|3514
1607677200000|2020-12-11 09:00:00|271.1|267.1|270.49|266.49|271.23|267.23|268.76|264.76|3900
1607680800000|2020-12-11 10:00:00|270.47|266.47|269.19|265.19|271.53|267.53|267.96|263.96|3498
1607684400000|2020-12-11 11:00:00|269.18|265.18|268.37|264.37|269.19|265.19|267.03|263.03|3888
1607688000000|2020-12-11 12:00:00|268.38|264.38|270.36|266.36|271.2|267.2|267.61|263.61|3993
1607691600000|2020-12-11 13:00:00|270.35|266.35|271.86|267.86|271.94|267.94|270.15|266.15|4332
1607695200000|2020-12-11 14:00:00|271.87|267.87|273.23|269.23|273.5|269.5|271.69|267.69|3146
1607698800000|2020-12-11 15:00:00|273.24|269.24|273.34|269.34|273.55|269.55|272.36|268.36|2293
1607702400000|2020-12-11 16:00:00|273.35|269.35|272.29|268.29|273.39|269.39|271.71|267.71|2826
1607706000000|2020-12-11 17:00:00|272.31|268.31|271.22|267.22|272.76|268.76|270.43|266.43|4344
1607709600000|2020-12-11 18:00:00|271.23|267.23|272.14|268.14|272.53|268.53|271.06|267.06|3978
1607713200000|2020-12-11 19:00:00|272.18|268.18|272.16|268.16|272.79|268.79|272.04|268.04|3960
1607716800000|2020-12-11 20:00:00|272.17|268.17|273.3|269.3|273.75|269.75|271.9|267.9|2922
1607720400000|2020-12-11 21:00:00|273.32|269.32|274.77|270.77|274.8|270.8|272.81|268.81|2238
1607760000000|2020-12-12 08:00:00|278.94|274.94|277.74|273.74|279.46|275.46|277.38|273.38|5285
1607763600000|2020-12-12 09:00:00|277.72|273.72|277.51|273.51|278.37|274.37|277.3|273.3|4272
1607767200000|2020-12-12 10:00:00|277.57|273.57|277|273|278.12|274.12|276.51|272.51|4151
1607770800000|2020-12-12 11:00:00|277.02|273.02|278.65|274.65|278.88|274.88|276.68|272.68|5191
1607774400000|2020-12-12 12:00:00|278.63|274.63|276.48|272.48|278.91|274.91|276.08|272.08|3901
1607778000000|2020-12-12 13:00:00|276.49|272.49|275.95|271.95|276.49|272.49|275.61|271.61|1902
1607781600000|2020-12-12 14:00:00|275.94|271.94|274.87|270.87|276.73|272.73|274.06|270.06|3234
1607785200000|2020-12-12 15:00:00|274.89|270.89|275.75|271.75|276.25|272.25|274.21|270.21|3490
1607788800000|2020-12-12 16:00:00|275.73|271.73|276.2|272.2|276.87|272.87|275.27|271.27|4444
1607792400000|2020-12-12 17:00:00|276.19|272.19|277.19|273.19|277.36|273.36|275.47|271.47|2426
1607796000000|2020-12-12 18:00:00|277.17|273.17|278.84|274.84|279.62|275.62|276.97|272.97|3018
1607799600000|2020-12-12 19:00:00|278.86|274.86|280.29|276.29|280.39|276.39|278.65|274.65|2567
1607803200000|2020-12-12 20:00:00|280.28|276.28|279.55|275.55|280.51|276.51|279.2|275.2|2408
1607806800000|2020-12-12 21:00:00|279.52|275.52|279.82|275.82|280.59|276.59|279.2|275.2|3588
1607810400000|2020-12-12 22:00:00|279.84|275.84|279.96|275.96|280.47|276.47|279.32|275.32|4138
1607814000000|2020-12-12 23:00:00|279.98|275.98|278.68|274.68|280.48|276.48|278.4|274.4|4685
1607817600000|2020-12-13 00:00:00|278.69|274.69|277.99|273.99|280.03|276.03|277.54|273.54|4471
1607821200000|2020-12-13 01:00:00|277.98|273.98|277.92|273.92|278.38|274.38|277.55|273.55|3943
1607824800000|2020-12-13 02:00:00|277.91|273.91|278.44|274.44|278.44|274.44|277.34|273.34|3432
1607828400000|2020-12-13 03:00:00|278.43|274.43|277.66|273.66|278.56|274.56|277.32|273.32|4276
1607832000000|2020-12-13 04:00:00|277.68|273.68|278.51|274.51|278.9|274.9|277.44|273.44|3972
1607835600000|2020-12-13 05:00:00|278.52|274.52|279.02|275.02|279.73|275.73|278.45|274.45|3093
1607839200000|2020-12-13 06:00:00|279.04|275.04|281.23|277.23|281.36|277.36|278.95|274.95|4471
1607842800000|2020-12-13 07:00:00|281.24|277.24|285.46|281.46|286.09|282.09|281.23|277.23|3876
1607846400000|2020-12-13 08:00:00|285.47|281.47|286.13|282.13|286.6|282.6|284.42|280.42|2901
1607850000000|2020-12-13 09:00:00|286.16|282.16|286|282|286.87|282.87|284.93|280.93|1966
1607853600000|2020-12-13 10:00:00|286.03|282.03|285.58|281.58|286.61|282.61|285.29|281.29|1536
1607857200000|2020-12-13 11:00:00|285.59|281.59|285.39|281.39|286.57|282.57|284.71|280.71|3100
1607860800000|2020-12-13 12:00:00|285.42|281.42|285.35|281.35|286.29|282.29|284.15|280.15|5081
1607864400000|2020-12-13 13:00:00|285.36|281.36|285.51|281.51|286.14|282.14|285.09|281.09|2806
1607868000000|2020-12-13 14:00:00|285.5|281.5|285.1|281.1|285.86|281.86|284.56|280.56|2369
1607871600000|2020-12-13 15:00:00|285.09|281.09|283.4|279.4|285.31|281.31|281.94|277.94|3258
1607875200000|2020-12-13 16:00:00|283.41|279.41|291.09|287.09|291.94|287.94|283.41|279.41|4671
1607878800000|2020-12-13 17:00:00|291.08|287.08|289.97|285.97|291.15|287.15|288.62|284.62|2991
1607882400000|2020-12-13 18:00:00|289.96|285.96|289.67|285.67|290.02|286.02|288.82|284.82|2644
1607886000000|2020-12-13 19:00:00|289.7|285.7|288.79|284.79|290.53|286.53|288.73|284.73|2850
1607889600000|2020-12-13 20:00:00|288.8|284.8|288.57|284.57|288.99|284.99|287.54|283.54|3115
1607893200000|2020-12-13 21:00:00|288.55|284.55|288.59|284.59|288.82|284.82|287.95|283.95|3016
1607896800000|2020-12-13 22:00:00|288.62|284.62|286.56|282.56|288.66|284.66|284.99|280.99|2678
1607900400000|2020-12-13 23:00:00|286.58|282.58|287.03|283.03|287.57|283.57|286.14|282.14|2700
1607904000000|2020-12-14 00:00:00|287.06|283.06|283.93|279.93|287.28|283.28|282.92|278.92|4156
1607907600000|2020-12-14 01:00:00|283.91|279.91|284.71|280.71|285.49|281.49|283.24|279.24|3541
1607911200000|2020-12-14 02:00:00|284.69|280.69|286.53|282.53|286.6|282.6|283.97|279.97|3905
1607914800000|2020-12-14 03:00:00|286.54|282.54|285.33|281.33|287.29|283.29|285.28|281.28|4195
1607918400000|2020-12-14 04:00:00|285.3|281.3|283.45|279.45|285.72|281.72|282.98|278.98|3925
1607922000000|2020-12-14 05:00:00|283.37|279.37|283.71|279.71|283.95|279.95|282.46|278.46|2586
1607925600000|2020-12-14 06:00:00|283.7|279.7|284.89|280.89|284.89|280.89|283.7|279.7|4029
1607929200000|2020-12-14 07:00:00|284.91|280.91|286.64|282.64|287.22|283.22|283.7|279.7|3876
1607932800000|2020-12-14 08:00:00|286.63|282.63|286.78|282.78|287.24|283.24|285.68|281.68|2719
1607936400000|2020-12-14 09:00:00|286.79|282.79|285.85|281.85|286.97|282.97|285.15|281.15|2084
1607940000000|2020-12-14 10:00:00|285.84|281.84|283.43|279.43|286.87|282.87|282.99|278.99|4610
1607943600000|2020-12-14 11:00:00|283.44|279.44|283.98|279.98|284.58|280.58|282.85|278.85|4978
1607947200000|2020-12-14 12:00:00|283.96|279.96|283.67|279.67|284.69|280.69|282.25|278.25|5712
1607950800000|2020-12-14 13:00:00|283.66|279.66|285.24|281.24|285.54|281.54|282.96|278.96|5379
1607954400000|2020-12-14 14:00:00|285.22|281.22|285.82|281.82|285.91|281.91|283.82|279.82|3628
1607958000000|2020-12-14 15:00:00|285.79|281.79|285.92|281.92|288.26|284.26|285.6|281.6|3781
1607961600000|2020-12-14 16:00:00|285.91|281.91|283.71|279.71|286.52|282.52|282.74|278.74|4989
1607965200000|2020-12-14 17:00:00|283.7|279.7|283.57|279.57|284.41|280.41|282.71|278.71|2950
1607968800000|2020-12-14 18:00:00|283.58|279.58|286.15|282.15|286.16|282.16|283.58|279.58|3229
1607972400000|2020-12-14 19:00:00|286.16|282.16|286.65|282.65|286.88|282.88|285.26|281.26|3789
1607976000000|2020-12-14 20:00:00|286.64|282.64|286.65|282.65|287.06|283.06|285.43|281.43|2636
1607979600000|2020-12-14 21:00:00|286.66|282.66|285.85|281.85|286.86|282.86|285.23|281.23|2713
1607983200000|2020-12-14 22:00:00|285.86|281.86|286.98|282.98|287.18|283.18|285.83|281.83|3111
1607986800000|2020-12-14 23:00:00|286.99|282.99|286.58|282.58|287.49|283.49|286.17|282.17|2720
1607990400000|2020-12-15 00:00:00|286.61|282.61|287.26|283.26|287.65|283.65|286.58|282.58|2521
1607994000000|2020-12-15 01:00:00|287.25|283.25|287.62|283.62|287.74|283.74|286.34|282.34|2377
1607997600000|2020-12-15 02:00:00|287.63|283.63|288.41|284.41|289.71|285.71|287.61|283.61|3613
1608001200000|2020-12-15 03:00:00|288.4|284.4|287.83|283.83|288.52|284.52|287.45|283.45|2754
1608004800000|2020-12-15 04:00:00|287.84|283.84|284.66|280.66|288|284|283.94|279.94|4711
1608008400000|2020-12-15 05:00:00|284.63|280.63|284.23|280.23|285.69|281.69|283.06|279.06|5115
1608012000000|2020-12-15 06:00:00|284.22|280.22|284.47|280.47|284.85|280.85|283.72|279.72|2419
1608015600000|2020-12-15 07:00:00|284.48|280.48|285.67|281.67|285.7|281.7|284.08|280.08|3145
1608019200000|2020-12-15 08:00:00|285.69|281.69|284.93|280.93|286.37|282.37|284.56|280.56|4421
1608022800000|2020-12-15 09:00:00|284.88|280.88|284.47|280.47|284.88|280.88|282.86|278.86|2877
1608026400000|2020-12-15 10:00:00|284.46|280.46|289.04|285.04|289.26|285.26|283.76|279.76|3127
1608030000000|2020-12-15 11:00:00|289|285|287.61|283.61|289.14|285.14|286.96|282.96|3098
1608033600000|2020-12-15 12:00:00|287.62|283.62|288.87|284.87|291.94|287.94|287.51|283.51|3233
1608037200000|2020-12-15 13:00:00|288.86|284.86|288.88|284.88|289.55|285.55|287.85|283.85|2225
1608040800000|2020-12-15 14:00:00|288.84|284.84|288.33|284.33|290.05|286.05|287.42|283.42|5049
1608044400000|2020-12-15 15:00:00|288.31|284.31|291.27|287.27|291.67|287.67|288.02|284.02|4714
1608048000000|2020-12-15 16:00:00|291.26|287.26|290.35|286.35|292.25|288.25|289.68|285.68|3862
1608051600000|2020-12-15 17:00:00|290.34|286.34|289.82|285.82|290.7|286.7|289.72|285.72|2628
1608055200000|2020-12-15 18:00:00|289.85|285.85|290.9|286.9|291.28|287.28|289.67|285.67|2353
1608058800000|2020-12-15 19:00:00|290.92|286.92|290.7|286.7|291.4|287.4|290.45|286.45|1957
1608062400000|2020-12-15 20:00:00|290.66|286.66|290.2|286.2|290.87|286.87|289.96|285.96|2338
1608066000000|2020-12-15 21:00:00|290.19|286.19|288.46|284.46|290.38|286.38|287.49|283.49|2936
1608069600000|2020-12-15 22:00:00|288.45|284.45|288.77|284.77|288.89|284.89|288.14|284.14|1331
1608073200000|2020-12-15 23:00:00|288.76|284.76|288.15|284.15|288.85|284.85|286.86|282.86|1808
1608076800000|2020-12-16 00:00:00|288.18|284.18|286.16|282.16|288.62|284.62|285.04|281.04|3110
1608080400000|2020-12-16 01:00:00|286.17|282.17|285.91|281.91|286.88|282.88|283.76|279.76|2601
1608084000000|2020-12-16 02:00:00|285.9|281.9|286.14|282.14|286.95|282.95|285.88|281.88|1502
1608087600000|2020-12-16 03:00:00|286.16|282.16|285.19|281.19|286.3|282.3|284.59|280.59|1936
1608091200000|2020-12-16 04:00:00|285.17|281.17|285.67|281.67|285.99|281.99|284.55|280.55|2417
1608094800000|2020-12-16 05:00:00|285.66|281.66|286.05|282.05|286.94|282.94|285.52|281.52|1870
1608098400000|2020-12-16 06:00:00|286.04|282.04|286.56|282.56|286.8|282.8|285.79|281.79|1778
1608102000000|2020-12-16 07:00:00|286.54|282.54|285.6|281.6|286.6|282.6|285.36|281.36|2657
1608105600000|2020-12-16 08:00:00|285.59|281.59|286.25|282.25|286.31|282.31|284.48|280.48|1332
1608109200000|2020-12-16 09:00:00|286.28|282.28|286.55|282.55|286.68|282.68|285.44|281.44|1517
1608112800000|2020-12-16 10:00:00|286.6|282.6|288|284|288.36|284.36|286.27|282.27|2118
1608116400000|2020-12-16 11:00:00|288.01|284.01|287.55|283.55|288.58|284.58|286.66|282.66|1872
1608120000000|2020-12-16 12:00:00|287.56|283.56|288.12|284.12|290.74|286.74|287.32|283.32|2318
1608123600000|2020-12-16 13:00:00|288.11|284.11|298.05|294.05|298.19|294.19|288.03|284.03|2626
1608127200000|2020-12-16 14:00:00|298.06|294.06|302.24|298.24|302.4|298.4|296.43|292.43|4091
1608130800000|2020-12-16 15:00:00|302.33|298.33|304.59|300.59|304.97|300.97|300.38|296.38|3049
1608134400000|2020-12-16 16:00:00|304.6|300.6|306.39|302.39|309.99|305.99|304.33|300.33|3871
1608138000000|2020-12-16 17:00:00|306.31|302.31|304|300|307.02|303.02|303.17|299.17|3011
1608141600000|2020-12-16 18:00:00|303.99|299.99|302.89|298.89|304.94|300.94|301.76|297.76|1768
1608145200000|2020-12-16 19:00:00|302.9|298.9|303.02|299.02|303.85|299.85|302.33|298.33|1976
1608148800000|2020-12-16 20:00:00|303.04|299.04|303.72|299.72|304.45|300.45|302.81|298.81|1691
1608152400000|2020-12-16 21:00:00|303.73|299.73|305.85|301.85|307.02|303.02|302.36|298.36|2517
1608156000000|2020-12-16 22:00:00|305.86|301.86|309.27|305.27|309.63|305.63|305.86|301.86|2219
1608159600000|2020-12-16 23:00:00|309.26|305.26|312.31|308.31|313.4|309.4|306|302|3631
1608163200000|2020-12-17 00:00:00|312.3|308.3|313.19|309.19|314.86|310.86|311.3|307.3|3431
1608166800000|2020-12-17 01:00:00|313.2|309.2|312.24|308.24|315.43|311.43|311.35|307.35|3224
1608170400000|2020-12-17 02:00:00|312.25|308.25|315.32|311.32|315.9|311.9|311.04|307.04|2896
1608174000000|2020-12-17 03:00:00|315.38|311.38|310.34|306.34|316.77|312.77|309.25|305.25|3364
1608177600000|2020-12-17 04:00:00|310.31|306.31|310|306|312.05|308.05|309.73|305.73|1985
1608181200000|2020-12-17 05:00:00|309.99|305.99|313.26|309.26|313.59|309.59|309.97|305.97|1936
1608184800000|2020-12-17 06:00:00|313.17|309.17|312.38|308.38|313.36|309.36|310.75|306.75|2461
1608188400000|2020-12-17 07:00:00|312.37|308.37|311.94|307.94|312.88|308.88|311.04|307.04|1825
1608192000000|2020-12-17 08:00:00|311.88|307.88|309.57|305.57|313.61|309.61|307.24|303.24|2127
1608195600000|2020-12-17 09:00:00|309.56|305.56|306.76|302.76|311.39|307.39|300.1|296.1|3176
1608199200000|2020-12-17 10:00:00|306.77|302.77|315.74|311.74|319.59|315.59|306.77|302.77|4396
1608202800000|2020-12-17 11:00:00|315.67|311.67|313.34|309.34|316.73|312.73|312.6|308.6|3075
1608206400000|2020-12-17 12:00:00|313.42|309.42|314.82|310.82|314.95|310.95|311.88|307.88|2268
1608210000000|2020-12-17 13:00:00|314.85|310.85|315.31|311.31|320.5|316.5|313.68|309.68|3549
1608213600000|2020-12-17 14:00:00|315.55|311.55|318.07|314.07|319.01|315.01|314.47|310.47|6275
1608217200000|2020-12-17 15:00:00|318.08|314.08|322.38|318.38|322.87|318.87|318.02|314.02|5722
1608220800000|2020-12-17 16:00:00|322.43|318.43|321.38|317.38|327.01|323.01|319.7|315.7|7668
1608224400000|2020-12-17 17:00:00|321.39|317.39|308.69|304.69|321.75|317.75|308.64|304.64|5931
1608228000000|2020-12-17 18:00:00|308.65|304.65|313.5|309.5|314.14|310.14|301.84|297.84|7963
1608231600000|2020-12-17 19:00:00|313.51|309.51|309.12|305.12|315.87|311.87|308.33|304.33|6595
1608235200000|2020-12-17 20:00:00|309.1|305.1|308.97|304.97|311.8|307.8|305.29|301.29|7599
1608238800000|2020-12-17 21:00:00|308.98|304.98|308.03|304.03|309.95|305.95|301.96|297.96|7025
1608242400000|2020-12-17 22:00:00|308.05|304.05|308.69|304.69|310.07|306.07|307.08|303.08|3159
1608246000000|2020-12-17 23:00:00|308.66|304.66|306.37|302.37|308.87|304.87|304.36|300.36|5750
1608249600000|2020-12-18 00:00:00|306.39|302.39|306.99|302.99|307|303|300.44|296.44|6651
1608253200000|2020-12-18 01:00:00|306.95|302.95|308.82|304.82|310.5|306.5|304.54|300.54|6769
1608256800000|2020-12-18 02:00:00|308.81|304.81|309.2|305.2|312.88|308.88|308.57|304.57|4852
1608260400000|2020-12-18 03:00:00|309.19|305.19|308|304|310.63|306.63|306.76|302.76|4946
1608264000000|2020-12-18 04:00:00|308.02|304.02|307.06|303.06|309.15|305.15|305.35|301.35|4469
1608267600000|2020-12-18 05:00:00|307.07|303.07|309.29|305.29|309.44|305.44|306.2|302.2|4350
1608271200000|2020-12-18 06:00:00|309.26|305.26|308.22|304.22|310.73|306.73|308.21|304.21|4075
1608274800000|2020-12-18 07:00:00|308.23|304.23|309.39|305.39|309.42|305.42|307.25|303.25|4219
1608278400000|2020-12-18 08:00:00|309.41|305.41|312.25|308.25|313.78|309.78|307.76|303.76|5283
1608282000000|2020-12-18 09:00:00|312.26|308.26|314.18|310.18|314.21|310.21|309.85|305.85|4399
1608285600000|2020-12-18 10:00:00|314.19|310.19|311.35|307.35|314.96|310.96|310.43|306.43|4939
1608289200000|2020-12-18 11:00:00|311.36|307.36|309.07|305.07|311.36|307.36|307.17|303.17|5032
1608292800000|2020-12-18 12:00:00|309.06|305.06|308.59|304.59|310.95|306.95|306.93|302.93|4284
1608296400000|2020-12-18 13:00:00|308.61|304.61|304.57|300.57|310.19|306.19|304.41|300.41|5395
1608300000000|2020-12-18 14:00:00|304.54|300.54|304.89|300.89|305.96|301.96|302.25|298.25|6656
1608303600000|2020-12-18 15:00:00|304.88|300.88|303.27|299.27|305.12|301.12|302.36|298.36|4926
1608307200000|2020-12-18 16:00:00|303.26|299.26|304.31|300.31|304.5|300.5|300.92|296.92|4644
1608310800000|2020-12-18 17:00:00|304.33|300.33|305.96|301.96|306.93|302.93|304.25|300.25|3263
1608314400000|2020-12-18 18:00:00|305.97|301.97|306.2|302.2|306.85|302.85|304.47|300.47|3122
1608318000000|2020-12-18 19:00:00|306.19|302.19|305.17|301.17|306.27|302.27|303.73|299.73|3665
1608321600000|2020-12-18 20:00:00|305.15|301.15|305.9|301.9|306.02|302.02|303.68|299.68|3149
1608325200000|2020-12-18 21:00:00|305.87|301.87|307.26|303.26|308.74|304.74|305.86|301.86|3939
1608364800000|2020-12-19 08:00:00|309.74|305.74|309.96|305.96|310.17|306.17|309.27|305.27|1850
1608368400000|2020-12-19 09:00:00|309.97|305.97|309.4|305.4|310.83|306.83|309.14|305.14|3405
1608372000000|2020-12-19 10:00:00|309.41|305.41|310.09|306.09|310.86|306.86|309.4|305.4|3878
1608375600000|2020-12-19 11:00:00|310.08|306.08|308.24|304.24|310.34|306.34|308.02|304.02|3142
1608379200000|2020-12-19 12:00:00|308.23|304.23|311.19|307.19|312.22|308.22|308.13|304.13|4240
1608382800000|2020-12-19 13:00:00|311.2|307.2|311.69|307.69|312.06|308.06|310.07|306.07|3794
1608386400000|2020-12-19 14:00:00|311.68|307.68|310.5|306.5|313.36|309.36|308.69|304.69|6191
1608390000000|2020-12-19 15:00:00|310.51|306.51|311.19|307.19|311.98|307.98|309.79|305.79|5146
1608393600000|2020-12-19 16:00:00|311.21|307.21|311.23|307.23|313.83|309.83|309.9|305.9|7671
1608397200000|2020-12-19 17:00:00|311.24|307.24|310.54|306.54|312.7|308.7|310.4|306.4|5797
1608400800000|2020-12-19 18:00:00|310.53|306.53|310.66|306.66|311.37|307.37|308.51|304.51|4221
1608404400000|2020-12-19 19:00:00|310.64|306.64|310.49|306.49|311.01|307.01|309.68|305.68|3105
1608408000000|2020-12-19 20:00:00|310.48|306.48|311.75|307.75|312.15|308.15|309.79|305.79|3839
1608411600000|2020-12-19 21:00:00|311.76|307.76|311.54|307.54|311.78|307.78|310.1|306.1|3271
1608415200000|2020-12-19 22:00:00|311.51|307.51|311.2|307.2|311.51|307.51|309.93|305.93|2585
1608418800000|2020-12-19 23:00:00|311.19|307.19|307.49|303.49|311.28|307.28|305.68|301.68|4866
1608422400000|2020-12-20 00:00:00|307.47|303.47|305.42|301.42|307.82|303.82|303.6|299.6|5545
1608426000000|2020-12-20 01:00:00|305.41|301.41|305.59|301.59|305.89|301.89|304.15|300.15|3344
1608429600000|2020-12-20 02:00:00|305.63|301.63|305.41|301.41|306.15|302.15|304.36|300.36|2371
1608433200000|2020-12-20 03:00:00|305.4|301.4|304.58|300.58|305.9|301.9|303.75|299.75|2494
1608436800000|2020-12-20 04:00:00|304.59|300.59|305.53|301.53|305.93|301.93|302.55|298.55|3298
1608440400000|2020-12-20 05:00:00|305.52|301.52|305.24|301.24|306.24|302.24|305.23|301.23|2280
1608444000000|2020-12-20 06:00:00|305.23|301.23|306.17|302.17|307.02|303.02|305.21|301.21|1845
1608447600000|2020-12-20 07:00:00|306.16|302.16|318|314|318.2|314.2|306.08|302.08|3551
1608451200000|2020-12-20 08:00:00|318.05|314.05|322.3|318.3|326.67|322.67|317.78|313.78|7379
1608454800000|2020-12-20 09:00:00|322.31|318.31|321.99|317.99|327.39|323.39|320.61|316.61|6304
1608458400000|2020-12-20 10:00:00|322|318|316.96|312.96|324.07|320.07|316.08|312.08|5427
1608462000000|2020-12-20 11:00:00|316.94|312.94|320.62|316.62|321.31|317.31|316.86|312.86|4511
1608465600000|2020-12-20 12:00:00|320.64|316.64|318.27|314.27|320.92|316.92|314.44|310.44|5150
1608469200000|2020-12-20 13:00:00|318.28|314.28|322.08|318.08|322.12|318.12|314.44|310.44|6011
1608472800000|2020-12-20 14:00:00|322.03|318.03|321.67|317.67|325.07|321.07|321.32|317.32|5816
1608476400000|2020-12-20 15:00:00|321.66|317.66|330.3|326.3|330.76|326.76|321.58|317.58|6895
1608480000000|2020-12-20 16:00:00|330.34|326.34|326.65|322.65|335.18|331.18|326.01|322.01|6597
1608483600000|2020-12-20 17:00:00|326.64|322.64|325.57|321.57|328.58|324.58|324.5|320.5|5215
1608487200000|2020-12-20 18:00:00|325.56|321.56|325.43|321.43|326.69|322.69|324.8|320.8|4150
1608490800000|2020-12-20 19:00:00|325.44|321.44|324.31|320.31|325.97|321.97|323.58|319.58|3621
1608494400000|2020-12-20 20:00:00|324.3|320.3|326.8|322.8|326.99|322.99|324.29|320.29|4751
1608498000000|2020-12-20 21:00:00|326.78|322.78|315.59|311.59|326.85|322.85|313.64|309.64|6771
1608501600000|2020-12-20 22:00:00|315.57|311.57|314.82|310.82|315.81|311.81|304.96|300.96|5819
1608505200000|2020-12-20 23:00:00|314.83|310.83|315.63|311.63|316.68|312.68|313.71|309.71|4604
1608508800000|2020-12-21 00:00:00|315.58|311.58|323.02|319.02|325.28|321.28|312.1|308.1|8294
1608512400000|2020-12-21 01:00:00|323|319|327.78|323.78|329.84|325.84|320.7|316.7|5907
1608516000000|2020-12-21 02:00:00|327.79|323.79|325.63|321.63|328.05|324.05|324.58|320.58|4375
1608519600000|2020-12-21 03:00:00|325.68|321.68|324.07|320.07|327.51|323.51|323.41|319.41|3964
1608523200000|2020-12-21 04:00:00|324.08|320.08|323.04|319.04|326.05|322.05|321.49|317.49|4661
1608526800000|2020-12-21 05:00:00|323.05|319.05|320.43|316.43|323.85|319.85|319.8|315.8|3505
1608530400000|2020-12-21 06:00:00|320.44|316.44|321.22|317.22|321.54|317.54|317.96|313.96|4131
1608534000000|2020-12-21 07:00:00|321.19|317.19|321.25|317.25|322.53|318.53|320.43|316.43|4552
1608537600000|2020-12-21 08:00:00|321.23|317.23|311.85|307.85|321.53|317.53|311.23|307.23|6701
1608541200000|2020-12-21 09:00:00|311.8|307.8|309.73|305.73|313.81|309.81|307.88|303.88|6935
1608544800000|2020-12-21 10:00:00|309.72|305.72|300.28|296.28|310.75|306.75|298.24|294.24|9806
1608548400000|2020-12-21 11:00:00|300.26|296.26|300.73|296.73|304.42|300.42|299.71|295.71|8024
1608552000000|2020-12-21 12:00:00|300.72|296.72|297.27|293.27|300.72|296.72|293.36|289.36|7921
1608555600000|2020-12-21 13:00:00|297.28|293.28|300.47|296.47|300.61|296.61|296.74|292.74|3891
1608559200000|2020-12-21 14:00:00|300.44|296.44|304.02|300.02|304.13|300.13|298.82|294.82|1648
1608562800000|2020-12-21 15:00:00|303.99|299.99|301.07|297.07|304.08|300.08|300.35|296.35|1926
1608566400000|2020-12-21 16:00:00|300.84|296.84|301.66|297.66|304.41|300.41|299.31|295.31|2605
1608570000000|2020-12-21 17:00:00|301.61|297.61|295.88|291.88|301.66|297.66|294.71|290.71|4176
1608573600000|2020-12-21 18:00:00|295.87|291.87|297.83|293.83|299.3|295.3|295.09|291.09|3718
1608577200000|2020-12-21 19:00:00|297.84|293.84|294.64|290.64|300.36|296.36|294.24|290.24|2396
1608580800000|2020-12-21 20:00:00|294.65|290.65|293.38|289.38|295.25|291.25|292.55|288.55|3104
1608584400000|2020-12-21 21:00:00|293.37|289.37|298.05|294.05|298.25|294.25|292.48|288.48|3004
1608588000000|2020-12-21 22:00:00|298.04|294.04|299.68|295.68|299.79|295.79|297.27|293.27|1682
1608591600000|2020-12-21 23:00:00|299.74|295.74|294.89|290.89|300.33|296.33|294.82|290.82|2959
1608595200000|2020-12-22 00:00:00|294.96|290.96|291.46|287.46|297.22|293.22|291.25|287.25|3731
1608598800000|2020-12-22 01:00:00|291.44|287.44|290.88|286.88|293.33|289.33|289.9|285.9|3968
1608602400000|2020-12-22 02:00:00|290.9|286.9|294.97|290.97|295.3|291.3|290.59|286.59|2556
1608606000000|2020-12-22 03:00:00|294.99|290.99|291.93|287.93|295.05|291.05|291.77|287.77|2571
1608609600000|2020-12-22 04:00:00|291.95|287.95|293.25|289.25|294.45|290.45|291.95|287.95|2877
1608613200000|2020-12-22 05:00:00|293.24|289.24|287.96|283.96|293.3|289.3|286.92|282.92|4098
1608616800000|2020-12-22 06:00:00|287.98|283.98|286.85|282.85|288.92|284.92|284.9|280.9|3795
1608620400000|2020-12-22 07:00:00|286.87|282.87|285.44|281.44|288.15|284.15|283.62|279.62|4889
1608624000000|2020-12-22 08:00:00|285.47|281.47|285.01|281.01|286.81|282.81|279.28|275.28|5014
1608627600000|2020-12-22 09:00:00|285.05|281.05|287.31|283.31|287.34|283.34|284.27|280.27|4323
1608631200000|2020-12-22 10:00:00|287.3|283.3|286.78|282.78|287.75|283.75|285.37|281.37|4187
1608634800000|2020-12-22 11:00:00|286.83|282.83|291.13|287.13|291.72|287.72|286.83|282.83|3783
1608638400000|2020-12-22 12:00:00|291.15|287.15|293.99|289.99|294.74|290.74|290.62|286.62|3830
1608642000000|2020-12-22 13:00:00|293.89|289.89|296.2|292.2|296.4|292.4|291.66|287.66|3449
1608645600000|2020-12-22 14:00:00|296.21|292.21|294.17|290.17|297.09|293.09|293.66|289.66|4516
1608649200000|2020-12-22 15:00:00|294.16|290.16|293.95|289.95|297.18|293.18|293.28|289.28|4980
1608652800000|2020-12-22 16:00:00|293.98|289.98|291.03|287.03|294.96|290.96|289.11|285.11|4822
1608656400000|2020-12-22 17:00:00|291.02|287.02|291.2|287.2|291.95|287.95|289.54|285.54|2771
1608660000000|2020-12-22 18:00:00|291.21|287.21|290.72|286.72|291.72|287.72|289.78|285.78|2930
1608663600000|2020-12-22 19:00:00|290.74|286.74|291.15|287.15|291.59|287.59|289.45|285.45|2643
1608667200000|2020-12-22 20:00:00|291.16|287.16|288.1|284.1|292.37|288.37|286.77|282.77|5692
1608670800000|2020-12-22 21:00:00|288.14|284.14|283.73|279.73|289.13|285.13|281.55|277.55|6059
1608674400000|2020-12-22 22:00:00|283.71|279.71|288.2|284.2|288.64|284.64|282.41|278.41|3353
1608678000000|2020-12-22 23:00:00|288.19|284.19|291.95|287.95|292.53|288.53|287.35|283.35|4460
1608681600000|2020-12-23 00:00:00|291.9|287.9|292.97|288.97|293.09|289.09|289.97|285.97|3271
1608685200000|2020-12-23 01:00:00|292.88|288.88|286.35|282.35|293.37|289.37|286.28|282.28|4787
1608688800000|2020-12-23 02:00:00|286.34|282.34|285.84|281.84|287.65|283.65|284.45|280.45|4106
1608692400000|2020-12-23 03:00:00|285.82|281.82|287.87|283.87|289|285|285.73|281.73|3527
1608696000000|2020-12-23 04:00:00|288|284|282.76|278.76|288|284|282.49|278.49|5633
1608699600000|2020-12-23 05:00:00|282.77|278.77|278.37|274.37|283.29|279.29|274.73|270.73|7019
1608703200000|2020-12-23 06:00:00|278.41|274.41|279.1|275.1|280.21|276.21|277.02|273.02|4359
1608706800000|2020-12-23 07:00:00|279.14|275.14|279.15|275.15|280.71|276.71|274.85|270.85|4584
1608710400000|2020-12-23 08:00:00|279.14|275.14|277.43|273.43|281.14|277.14|277.07|273.07|4470
1608714000000|2020-12-23 09:00:00|277.44|273.44|278.71|274.71|278.92|274.92|274.87|270.87|5279
1608717600000|2020-12-23 10:00:00|278.69|274.69|269.03|265.03|279.75|275.75|267.48|263.48|6026
1608721200000|2020-12-23 11:00:00|269.07|265.07|262.95|258.95|269.39|265.39|245.5|241.5|7841
1608724800000|2020-12-23 12:00:00|262.93|258.93|274.57|270.57|275.1|271.1|261.68|257.68|7427
1608728400000|2020-12-23 13:00:00|274.58|270.58|266.87|262.87|275.94|271.94|265.16|261.16|5853
1608732000000|2020-12-23 14:00:00|266.84|262.84|270.6|266.6|271.26|267.26|264.65|260.65|5220
1608735600000|2020-12-23 15:00:00|270.65|266.65|262.79|258.79|270.65|266.65|261.08|257.08|5530
1608739200000|2020-12-23 16:00:00|262.78|258.78|260.95|256.95|266.57|262.57|260.49|256.49|6064
1608742800000|2020-12-23 17:00:00|260.92|256.92|265.75|261.75|266.6|262.6|260.62|256.62|4526
1608746400000|2020-12-23 18:00:00|265.74|261.74|265.3|261.3|267.35|263.35|264.05|260.05|3638
1608750000000|2020-12-23 19:00:00|265.28|261.28|267.07|263.07|269.19|265.19|262.98|258.98|3240
1608753600000|2020-12-23 20:00:00|267.09|263.09|258.81|254.81|268|264|256.94|252.94|4251
1608757200000|2020-12-23 21:00:00|258.89|254.89|256.26|252.26|259.88|255.88|254.93|250.93|5678
1608760800000|2020-12-23 22:00:00|256.29|252.29|224.49|220.49|257.26|253.26|199.95|195.95|7374
1608764400000|2020-12-23 23:00:00|224.6|220.6|233.37|229.37|237.68|233.68|223.09|219.09|6229
1608768000000|2020-12-24 00:00:00|233.34|229.34|238.89|234.89|238.95|234.95|227.27|223.27|6623
1608771600000|2020-12-24 01:00:00|238.94|234.94|246.52|242.52|247.02|243.02|237.39|233.39|6287
1608775200000|2020-12-24 02:00:00|246.5|242.5|237.27|233.27|246.71|242.71|236.59|232.59|6286
1608778800000|2020-12-24 03:00:00|237.26|233.26|238.74|234.74|239.4|235.4|234.7|230.7|5564
1608782400000|2020-12-24 04:00:00|238.78|234.78|241.86|237.86|242.1|238.1|237.6|233.6|4555
1608786000000|2020-12-24 05:00:00|241.84|237.84|242.07|238.07|244.73|240.73|239.98|235.98|4633
1608789600000|2020-12-24 06:00:00|242.06|238.06|235.06|231.06|243.78|239.78|233.35|229.35|6336
1608793200000|2020-12-24 07:00:00|235.05|231.05|239.83|235.83|240.56|236.56|232.95|228.95|4710
1608796800000|2020-12-24 08:00:00|239.84|235.84|243.65|239.65|244.52|240.52|239.07|235.07|4676
1608800400000|2020-12-24 09:00:00|243.61|239.61|244.59|240.59|244.76|240.76|240.73|236.73|4338
1608804000000|2020-12-24 10:00:00|244.6|240.6|240.71|236.71|245.07|241.07|240.2|236.2|4153
1608807600000|2020-12-24 11:00:00|240.66|236.66|249.56|245.56|253.5|249.5|238.95|234.95|5684
1608811200000|2020-12-24 12:00:00|249.57|245.57|247.82|243.82|253.12|249.12|245.1|241.1|4884
1608814800000|2020-12-24 13:00:00|247.83|243.83|258.58|254.58|261.47|257.47|247.65|243.65|5477
1608818400000|2020-12-24 14:00:00|258.6|254.6|254.69|250.69|260.43|256.43|253.09|249.09|4655
1608822000000|2020-12-24 15:00:00|254.64|250.64|256.18|252.18|257.06|253.06|253.89|249.89|4138
1608825600000|2020-12-24 16:00:00|256.19|252.19|259.29|255.29|267.44|263.44|255.25|251.25|6602
1608829200000|2020-12-24 17:00:00|259.26|255.26|260.76|256.76|261.8|257.8|257.03|253.03|5094
1608832800000|2020-12-24 18:00:00|260.75|256.75|256.57|252.57|261.19|257.19|253.84|249.84|3477
1608836400000|2020-12-24 19:00:00|256.53|252.53|253.37|249.37|258.67|254.67|252.15|248.15|2457
1608840000000|2020-12-24 20:00:00|253.42|249.42|252.26|248.26|254.8|250.8|248.15|244.15|3232
1608843600000|2020-12-24 21:00:00|252.27|248.27|253.7|249.7|255.41|251.41|252.22|248.22|2768
1608969600000|2020-12-26 08:00:00|261.88|257.88|263.24|259.24|265.15|261.15|261.68|257.68|4007
1608973200000|2020-12-26 09:00:00|263.23|259.23|259.9|255.9|263.35|259.35|257.42|253.42|4388
1608976800000|2020-12-26 10:00:00|259.92|255.92|258.74|254.74|261.3|257.3|254.74|250.74|4738
1608980400000|2020-12-26 11:00:00|258.7|254.7|260.9|256.9|261.45|257.45|255.46|251.46|4816
1608984000000|2020-12-26 12:00:00|260.88|256.88|262.19|258.19|263.62|259.62|259.88|255.88|4616
1608987600000|2020-12-26 13:00:00|262.18|258.18|260.47|256.47|263.09|259.09|258.81|254.81|3875
1608991200000|2020-12-26 14:00:00|260.48|256.48|261.94|257.94|264.53|260.53|259.39|255.39|5670
1608994800000|2020-12-26 15:00:00|261.96|257.96|259.47|255.47|262.21|258.21|257.73|253.73|4581
1608998400000|2020-12-26 16:00:00|259.46|255.46|265.74|261.74|268.85|264.85|257.08|253.08|8494
1609002000000|2020-12-26 17:00:00|265.69|261.69|264.44|260.44|266.09|262.09|262|258|5440
1609005600000|2020-12-26 18:00:00|264.46|260.46|264.55|260.55|266.25|262.25|263.95|259.95|4063
1609009200000|2020-12-26 19:00:00|264.54|260.54|263.64|259.64|264.87|260.87|263.19|259.19|3050
1609012800000|2020-12-26 20:00:00|263.66|259.66|265.24|261.24|266.01|262.01|262.46|258.46|4911
1609016400000|2020-12-26 21:00:00|265.27|261.27|264.55|260.55|267.16|263.16|263.49|259.49|5917
1609020000000|2020-12-26 22:00:00|264.59|260.59|260.78|256.78|264.62|260.62|259.1|255.1|4576
1609023600000|2020-12-26 23:00:00|260.73|256.73|263.03|259.03|263.21|259.21|260.61|256.61|5397
1609027200000|2020-12-27 00:00:00|263.02|259.02|264.73|260.73|267.9|263.9|260.35|256.35|5790
1609030800000|2020-12-27 01:00:00|264.72|260.72|264.42|260.42|267.13|263.13|263.96|259.96|6141
1609034400000|2020-12-27 02:00:00|264.4|260.4|267.45|263.45|270.61|266.61|263.96|259.96|5868
1609038000000|2020-12-27 03:00:00|267.43|263.43|266.41|262.41|268.05|264.05|266.02|262.02|4043
1609041600000|2020-12-27 04:00:00|266.43|262.43|266.13|262.13|267.25|263.25|265.94|261.94|3865
1609045200000|2020-12-27 05:00:00|266.14|262.14|266.45|262.45|267.87|263.87|265.91|261.91|4839
1609048800000|2020-12-27 06:00:00|266.43|262.43|268.29|264.29|269.67|265.67|265.69|261.69|6511
1609052400000|2020-12-27 07:00:00|268.26|264.26|267.05|263.05|269.32|265.32|266.66|262.66|3321
1609056000000|2020-12-27 08:00:00|267.06|263.06|263.54|259.54|267.89|263.89|263.29|259.29|4373
1609059600000|2020-12-27 09:00:00|263.57|259.57|264.9|260.9|267.2|263.2|263.36|259.36|4601
1609063200000|2020-12-27 10:00:00|264.89|260.89|264.26|260.26|265.43|261.43|263.97|259.97|3076
1609066800000|2020-12-27 11:00:00|264.27|260.27|258.04|254.04|265.1|261.1|252.1|248.1|7037
1609070400000|2020-12-27 12:00:00|258.03|254.03|257.12|253.12|258.04|254.04|250.01|246.01|7887
1609074000000|2020-12-27 13:00:00|257.11|253.11|267.85|263.85|267.85|263.85|256.25|252.25|5676
1609077600000|2020-12-27 14:00:00|267.83|263.83|272.63|268.63|276.43|272.43|267.01|263.01|8968
1609081200000|2020-12-27 15:00:00|272.65|268.65|285.63|281.63|289|285|272.65|268.65|9023
1609084800000|2020-12-27 16:00:00|285.65|281.65|281.51|277.51|287.18|283.18|273.56|269.56|9967
1609088400000|2020-12-27 17:00:00|281.47|277.47|280.32|276.32|281.77|277.77|278.53|274.53|7196
1609092000000|2020-12-27 18:00:00|280.31|276.31|280.68|276.68|281.7|277.7|279.03|275.03|4950
1609095600000|2020-12-27 19:00:00|280.67|276.67|280.01|276.01|282.32|278.32|279.16|275.16|4225
1609099200000|2020-12-27 20:00:00|280.03|276.03|274.98|270.98|280.53|276.53|274.98|270.98|6823
1609102800000|2020-12-27 21:00:00|274.97|270.97|274.79|270.79|277.33|273.33|269.92|265.92|7491
1609106400000|2020-12-27 22:00:00|274.78|270.78|274.76|270.76|276.47|272.47|272.29|268.29|3965
1609110000000|2020-12-27 23:00:00|274.77|270.77|273.46|269.46|277.74|273.74|272.64|268.64|5207
1609113600000|2020-12-28 00:00:00|273.44|269.44|277.53|273.53|279.94|275.94|270.54|266.54|8261
1609117200000|2020-12-28 01:00:00|277.52|273.52|275.16|271.16|278.96|274.96|273.9|269.9|5761
1609120800000|2020-12-28 02:00:00|275.17|271.17|275.55|271.55|276.41|272.41|273.63|269.63|4112
1609124400000|2020-12-28 03:00:00|275.59|271.59|274.2|270.2|276.43|272.43|273.66|269.66|4063
1609128000000|2020-12-28 04:00:00|274.18|270.18|272.43|268.43|274.24|270.24|272.4|268.4|3916
1609131600000|2020-12-28 05:00:00|272.44|268.44|273.7|269.7|274.56|270.56|272.38|268.38|4534
1609135200000|2020-12-28 06:00:00|273.74|269.74|274.29|270.29|274.34|270.34|271.85|267.85|3930
1609138800000|2020-12-28 07:00:00|274.28|270.28|279.01|275.01|280.74|276.74|274.13|270.13|6249
1609142400000|2020-12-28 08:00:00|279.04|275.04|282.05|278.05|282.08|278.08|275.64|271.64|5544
1609146000000|2020-12-28 09:00:00|282.11|278.11|280.74|276.74|282.52|278.52|278.96|274.96|4738
1609149600000|2020-12-28 10:00:00|280.75|276.75|282.41|278.41|284.55|280.55|278.66|274.66|5590
1609153200000|2020-12-28 11:00:00|282.42|278.42|286.85|282.85|288.68|284.68|282.34|278.34|4782
1609156800000|2020-12-28 12:00:00|286.88|282.88|284.05|280.05|287.81|283.81|282.35|278.35|5013
1609160400000|2020-12-28 13:00:00|284.06|280.06|286.21|282.21|286.62|282.62|282.07|278.07|4570
1609164000000|2020-12-28 14:00:00|286.2|282.2|289.68|285.68|291.22|287.22|285.77|281.77|4479
1609167600000|2020-12-28 15:00:00|289.69|285.69|283.94|279.94|290.2|286.2|283.65|279.65|4923
1609171200000|2020-12-28 16:00:00|283.93|279.93|285.65|281.65|288|284|283.53|279.53|5299
1609174800000|2020-12-28 17:00:00|285.6|281.6|287.15|283.15|287.38|283.38|285.47|281.47|3468
1609178400000|2020-12-28 18:00:00|287.12|283.12|284.68|280.68|288.2|284.2|283.71|279.71|3693
1609182000000|2020-12-28 19:00:00|284.73|280.73|284.43|280.43|286.02|282.02|283.9|279.9|3171
1609185600000|2020-12-28 20:00:00|284.42|280.42|279.11|275.11|286.15|282.15|275.59|271.59|5403
1609189200000|2020-12-28 21:00:00|279.12|275.12|280.58|276.58|281.78|277.78|279.08|275.08|3258
1609192800000|2020-12-28 22:00:00|280.57|276.57|276.81|272.81|283.66|279.66|274.06|270.06|5668
1609196400000|2020-12-28 23:00:00|276.82|272.82|278.18|274.18|279.76|275.76|276.25|272.25|5026
1609200000000|2020-12-29 00:00:00|278.17|274.17|272.79|268.79|280.96|276.96|272.16|268.16|5982
1609203600000|2020-12-29 01:00:00|272.72|268.72|274.36|270.36|275.05|271.05|270.07|266.07|5826
1609207200000|2020-12-29 02:00:00|274.35|270.35|274.25|270.25|276.15|272.15|272.76|268.76|4118
1609210800000|2020-12-29 03:00:00|274.24|270.24|267.31|263.31|274.24|270.24|267.26|263.26|6426
1609214400000|2020-12-29 04:00:00|267.32|263.32|267.9|263.9|269.16|265.16|264.01|260.01|6289
1609218000000|2020-12-29 05:00:00|267.92|263.92|267.35|263.35|268.07|264.07|260.03|256.03|7135
1609221600000|2020-12-29 06:00:00|267.31|263.31|267.53|263.53|268.76|264.76|265.71|261.71|5166
1609225200000|2020-12-29 07:00:00|267.54|263.54|268.98|264.98|269.09|265.09|266.51|262.51|3385
1609228800000|2020-12-29 08:00:00|268.94|264.94|270.28|266.28|270.59|266.59|268.74|264.74|3202
1609232400000|2020-12-29 09:00:00|270.33|266.33|271.96|267.96|273.79|269.79|268.11|264.11|3671
1609236000000|2020-12-29 10:00:00|271.94|267.94|271.05|267.05|273.57|269.57|270.59|266.59|3647
1609239600000|2020-12-29 11:00:00|271.03|267.03|266.66|262.66|271.83|267.83|263.46|259.46|6130
1609243200000|2020-12-29 12:00:00|266.65|262.65|266.05|262.05|270.38|266.38|265.98|261.98|5485
1609246800000|2020-12-29 13:00:00|266.08|262.08|266.84|262.84|267.9|263.9|265.39|261.39|4577
1609250400000|2020-12-29 14:00:00|266.83|262.83|262.81|258.81|267.4|263.4|261.93|257.93|4950
1609254000000|2020-12-29 15:00:00|262.87|258.87|257.51|253.51|264.57|260.57|256.31|252.31|6717
1609257600000|2020-12-29 16:00:00|257.49|253.49|259.3|255.3|260.11|256.11|252.22|248.22|8043
1609261200000|2020-12-29 17:00:00|259.25|255.25|264.09|260.09|264.27|260.27|256.88|252.88|7239
1609264800000|2020-12-29 18:00:00|264.07|260.07|259.88|255.88|264.51|260.51|259.7|255.7|5020
1609268400000|2020-12-29 19:00:00|259.91|255.91|261.73|257.73|263.33|259.33|259.91|255.91|3546
1609272000000|2020-12-29 20:00:00|261.75|257.75|262.75|258.75|262.75|258.75|258.7|254.7|4597
1609275600000|2020-12-29 21:00:00|262.7|258.7|263.22|259.22|263.9|259.9|261.39|257.39|3446
1609279200000|2020-12-29 22:00:00|263.27|259.27|262.17|258.17|265.15|261.15|262.09|258.09|2402
1609282800000|2020-12-29 23:00:00|262.18|258.18|265.76|261.76|266.64|262.64|261.65|257.65|3152
1609286400000|2020-12-30 00:00:00|265.74|261.74|268.6|264.6|268.96|264.96|263.75|259.75|5303
1609290000000|2020-12-30 01:00:00|268.61|264.61|266.04|262.04|268.66|264.66|265.87|261.87|4026
1609293600000|2020-12-30 02:00:00|266.06|262.06|264.15|260.15|266.31|262.31|263.48|259.48|4880
1609297200000|2020-12-30 03:00:00|264.16|260.16|263.52|259.52|266.41|262.41|262.82|258.82|4558
1609300800000|2020-12-30 04:00:00|263.57|259.57|260.31|256.31|264.03|260.03|258.7|254.7|4523
1609304400000|2020-12-30 05:00:00|260.3|256.3|259.28|255.28|260.97|256.97|256.52|252.52|4816
1609308000000|2020-12-30 06:00:00|259.21|255.21|261.56|257.56|262.27|258.27|257.93|253.93|4931
1609311600000|2020-12-30 07:00:00|261.55|257.55|259.63|255.63|262.47|258.47|258.85|254.85|4510
1609315200000|2020-12-30 08:00:00|259.62|255.62|259.07|255.07|266.05|262.05|258.61|254.61|6347
1609318800000|2020-12-30 09:00:00|259.06|255.06|259.65|255.65|260.72|256.72|255.98|251.98|5754
1609322400000|2020-12-30 10:00:00|259.64|255.64|262.02|258.02|262.95|258.95|258.69|254.69|5107
1609326000000|2020-12-30 11:00:00|262.01|258.01|261.04|257.04|262.34|258.34|259.27|255.27|4854
1609329600000|2020-12-30 12:00:00|261|257|260.08|256.08|261.24|257.24|257.97|253.97|4103
1609333200000|2020-12-30 13:00:00|260.09|256.09|258.89|254.89|261.2|257.2|258.79|254.79|3952
1609336800000|2020-12-30 14:00:00|258.93|254.93|262.34|258.34|262.8|258.8|258.83|254.83|3725
1609340400000|2020-12-30 15:00:00|262.36|258.36|262.03|258.03|263.13|259.13|261.15|257.15|3748
1609344000000|2020-12-30 16:00:00|262.05|258.05|260.29|256.29|263.39|259.39|258.27|254.27|4654
1609347600000|2020-12-30 17:00:00|260.3|256.3|259.98|255.98|261.34|257.34|259.15|255.15|3586
1609351200000|2020-12-30 18:00:00|259.97|255.97|260.12|256.12|261.08|257.08|258.94|254.94|3092
1609354800000|2020-12-30 19:00:00|260.11|256.11|262.75|258.75|264.21|260.21|260.08|256.08|5360
1609358400000|2020-12-30 20:00:00|262.77|258.77|263.01|259.01|263.48|259.48|260.34|256.34|3831
1609362000000|2020-12-30 21:00:00|263.04|259.04|262.01|258.01|263.38|259.38|260.89|256.89|3416
1609365600000|2020-12-30 22:00:00|262|258|260.24|256.24|263.34|259.34|260.01|256.01|2480
1609369200000|2020-12-30 23:00:00|260.23|256.23|263.25|259.25|263.62|259.62|260.21|256.21|3691
1609372800000|2020-12-31 00:00:00|263.24|259.24|264.23|260.23|266.94|262.94|262.22|258.22|4350
1609376400000|2020-12-31 01:00:00|264.24|260.24|261.5|257.5|264.64|260.64|259.04|255.04|5480
1609380000000|2020-12-31 02:00:00|261.47|257.47|261.84|257.84|261.88|257.88|260.88|256.88|2602
1609383600000|2020-12-31 03:00:00|261.85|257.85|262.77|258.77|263.75|259.75|260.88|256.88|3106
1609387200000|2020-12-31 04:00:00|262.78|258.78|262.18|258.18|263.31|259.31|261.56|257.56|2667
1609390800000|2020-12-31 05:00:00|262.17|258.17|260.78|256.78|262.17|258.17|259.98|255.98|2764
1609394400000|2020-12-31 06:00:00|260.8|256.8|259.29|255.29|261.55|257.55|258.91|254.91|3018
1609398000000|2020-12-31 07:00:00|259.3|255.3|263.5|259.5|266.45|262.45|259.27|255.27|4383
1609401600000|2020-12-31 08:00:00|263.51|259.51|261.96|257.96|263.54|259.54|261.28|257.28|3790
1609405200000|2020-12-31 09:00:00|261.97|257.97|263.54|259.54|263.68|259.68|259.99|255.99|3699
1609408800000|2020-12-31 10:00:00|263.55|259.55|267.24|263.24|267.57|263.57|263.37|259.37|4427
1609412400000|2020-12-31 11:00:00|267.23|263.23|263.19|259.19|267.24|263.24|262.82|258.82|3465
1609416000000|2020-12-31 12:00:00|263.16|259.16|257.66|253.66|264.41|260.41|256.39|252.39|4999
1609419600000|2020-12-31 13:00:00|257.67|253.67|258.24|254.24|258.42|254.42|253.53|249.53|5137
1609423200000|2020-12-31 14:00:00|258.33|254.33|258.62|254.62|261.78|257.78|256.91|252.91|4366
1609426800000|2020-12-31 15:00:00|258.6|254.6|259.57|255.57|261.85|257.85|258.5|254.5|3063
1609430400000|2020-12-31 16:00:00|259.54|255.54|258.7|254.7|261.68|257.68|257.83|253.83|3889
1609434000000|2020-12-31 17:00:00|258.71|254.71|258.63|254.63|260.26|256.26|258.33|254.33|3311
1609437600000|2020-12-31 18:00:00|258.62|254.62|259.83|255.83|260.08|256.08|258.51|254.51|2155
1609441200000|2020-12-31 19:00:00|259.85|255.85|260.04|256.04|261.29|257.29|259.38|255.38|2537
1609444800000|2020-12-31 20:00:00|259.98|255.98|261|257|261.3|257.3|259.52|255.52|2584
1609448400000|2020-12-31 21:00:00|260.89|256.89|260.66|256.66|261.09|257.09|259.78|255.78|2515
1609574400000|2021-01-02 08:00:00|263.94|259.94|262.06|258.06|264.05|260.05|261.39|257.39|3780
1609578000000|2021-01-02 09:00:00|262.04|258.04|260.6|256.6|262.73|258.73|259.58|255.58|4239
1609581600000|2021-01-02 10:00:00|260.61|256.61|261.6|257.6|265.09|261.09|260.01|256.01|5176
1609585200000|2021-01-02 11:00:00|261.59|257.59|262.57|258.57|263.07|259.07|261.35|257.35|4019
1609588800000|2021-01-02 12:00:00|262.56|258.56|268.15|264.15|268.31|264.31|261.67|257.67|6384
1609592400000|2021-01-02 13:00:00|268.14|264.14|267.13|263.13|269.6|265.6|266.33|262.33|6470
1609596000000|2021-01-02 14:00:00|267.11|263.11|266.06|262.06|268.55|264.55|264.92|260.92|5308
1609599600000|2021-01-02 15:00:00|266.07|262.07|265.36|261.36|266.79|262.79|264.38|260.38|4216
1609603200000|2021-01-02 16:00:00|265.37|261.37|271.81|267.81|272.92|268.92|262.87|258.87|6856
1609606800000|2021-01-02 17:00:00|271.78|267.78|268.32|264.32|274.38|270.38|267.93|263.93|6389
1609610400000|2021-01-02 18:00:00|268.31|264.31|267.12|263.12|270.25|266.25|265.44|261.44|4934
1609614000000|2021-01-02 19:00:00|267.09|263.09|267.89|263.89|268.36|264.36|266.84|262.84|4571
1609617600000|2021-01-02 20:00:00|267.9|263.9|262.41|258.41|267.98|263.98|262.3|258.3|6196
1609621200000|2021-01-02 21:00:00|262.35|258.35|262.93|258.93|264.25|260.25|259.77|255.77|4871
1609624800000|2021-01-02 22:00:00|262.91|258.91|262.95|258.95|263.67|259.67|262.05|258.05|1819
1609628400000|2021-01-02 23:00:00|262.96|258.96|265.12|261.12|265.12|261.12|261.64|257.64|3578
1609632000000|2021-01-03 00:00:00|265.21|261.21|264.23|260.23|266.09|262.09|262.93|258.93|3793
1609635600000|2021-01-03 01:00:00|264.21|260.21|264.26|260.26|266.43|262.43|263.67|259.67|3908
1609639200000|2021-01-03 02:00:00|264.2|260.2|263.53|259.53|264.76|260.76|263.45|259.45|2475
1609642800000|2021-01-03 03:00:00|263.54|259.54|260.8|256.8|263.55|259.55|260.78|256.78|2874
1609646400000|2021-01-03 04:00:00|260.81|256.81|261.67|257.67|262.25|258.25|259.86|255.86|2922
1609650000000|2021-01-03 05:00:00|261.68|257.68|261.87|257.87|263.69|259.69|261.35|257.35|4360
1609653600000|2021-01-03 06:00:00|261.89|257.89|263.28|259.28|266.36|262.36|261.42|257.42|3877
1609657200000|2021-01-03 07:00:00|263.27|259.27|261.88|257.88|263.29|259.29|261.32|257.32|4234
1609660800000|2021-01-03 08:00:00|261.87|257.87|267.37|263.37|268.37|264.37|261.05|257.05|5430
1609664400000|2021-01-03 09:00:00|267.38|263.38|267.63|263.63|271.29|267.29|265.3|261.3|6177
1609668000000|2021-01-03 10:00:00|267.64|263.64|269.98|265.98|271.75|267.75|266.35|262.35|6042
1609671600000|2021-01-03 11:00:00|270.02|266.02|275.53|271.53|281.74|277.74|269.77|265.77|7512
1609675200000|2021-01-03 12:00:00|275.54|271.54|277.82|273.82|280.94|276.94|273.18|269.18|6515
1609678800000|2021-01-03 13:00:00|277.83|273.83|280.73|276.73|286.26|282.26|276.95|272.95|7515
1609682400000|2021-01-03 14:00:00|280.68|276.68|277.68|273.68|286.66|282.66|276.33|272.33|8123
1609686000000|2021-01-03 15:00:00|277.67|273.67|273.81|269.81|279.27|275.27|269.19|265.19|8405
1609689600000|2021-01-03 16:00:00|273.74|269.74|274.27|270.27|280.56|276.56|273.73|269.73|10160
1609693200000|2021-01-03 17:00:00|274.26|270.26|276.58|272.58|278.74|274.74|273.62|269.62|8374
1609696800000|2021-01-03 18:00:00|276.54|272.54|275.04|271.04|278.93|274.93|272.43|268.43|7412
1609700400000|2021-01-03 19:00:00|275.03|271.03|272.2|268.2|275.42|271.42|270.53|266.53|5672
1609704000000|2021-01-03 20:00:00|272.18|268.18|275.88|271.88|276.74|272.74|272.12|268.12|5722
1609707600000|2021-01-03 21:00:00|275.9|271.9|279.25|275.25|279.84|275.84|275.84|271.84|3971
1609711200000|2021-01-03 22:00:00|279.28|275.28|280.96|276.96|280.99|276.99|277.46|273.46|3946
1609714800000|2021-01-03 23:00:00|281.08|277.08|281.78|277.78|286.33|282.33|279.22|275.22|7453
1609718400000|2021-01-04 00:00:00|281.87|277.87|297.08|293.08|297.5|293.5|280.29|276.29|8624
1609722000000|2021-01-04 01:00:00|297.07|293.07|304.98|300.98|306.83|302.83|293.05|289.05|8645
1609725600000|2021-01-04 02:00:00|304.99|300.99|302.47|298.47|304.99|300.99|297.26|293.26|7463
1609729200000|2021-01-04 03:00:00|302.48|298.48|301.04|297.04|305.32|301.32|298.73|294.73|7370
1609732800000|2021-01-04 04:00:00|301.05|297.05|300.87|296.87|302.05|298.05|296.96|292.96|7633
1609736400000|2021-01-04 05:00:00|300.86|296.86|310.71|306.71|314.27|310.27|297.95|293.95|8022
1609740000000|2021-01-04 06:00:00|310.6|306.6|306.35|302.35|314.14|310.14|303|299|9428
1609743600000|2021-01-04 07:00:00|306.41|302.41|291.62|287.62|307.25|303.25|285.2|281.2|10869
1609747200000|2021-01-04 08:00:00|291.61|287.61|288.66|284.66|295.6|291.6|281.64|277.64|9280
1609750800000|2021-01-04 09:00:00|288.63|284.63|277.85|273.85|291.18|287.18|265.09|261.09|10101
1609754400000|2021-01-04 10:00:00|278.04|274.04|276.39|272.39|279.52|275.52|263.53|259.53|9528
1609758000000|2021-01-04 11:00:00|276.4|272.4|277.76|273.76|278.03|274.03|271.45|267.45|7559
1609761600000|2021-01-04 12:00:00|277.83|273.83|278.89|274.89|280.57|276.57|274.48|270.48|6473
1609765200000|2021-01-04 13:00:00|278.88|274.88|279.4|275.4|279.59|275.59|274.15|270.15|6596
1609768800000|2021-01-04 14:00:00|279.39|275.39|284.08|280.08|284.7|280.7|279.37|275.37|7009
1609772400000|2021-01-04 15:00:00|284.16|280.16|278.42|274.42|284.42|280.42|277.27|273.27|6571
1609776000000|2021-01-04 16:00:00|278.4|274.4|278.84|274.84|279.25|275.25|271.89|267.89|8173
1609779600000|2021-01-04 17:00:00|278.9|274.9|275.81|271.81|280.3|276.3|273.8|269.8|7245
1609783200000|2021-01-04 18:00:00|275.8|271.8|276.65|272.65|277.78|273.78|275.45|271.45|4970
1609786800000|2021-01-04 19:00:00|276.62|272.62|279.27|275.27|279.89|275.89|276.39|272.39|5055
1609790400000|2021-01-04 20:00:00|279.28|275.28|277.08|273.08|280.85|276.85|276.87|272.87|5152
1609794000000|2021-01-04 21:00:00|277.09|273.09|274.78|270.78|279.12|275.12|273.62|269.62|5602
1609797600000|2021-01-04 22:00:00|274.75|270.75|281.5|277.5|282.21|278.21|274.75|270.75|3570
1609801200000|2021-01-04 23:00:00|281.51|277.51|283.97|279.97|284.13|280.13|277.56|273.56|6813
1609804800000|2021-01-05 00:00:00|283.96|279.96|286.15|282.15|290.9|286.9|283.96|279.96|8813
1609808400000|2021-01-05 01:00:00|286.19|282.19|285.39|281.39|287.56|283.56|280.95|276.95|7995
1609812000000|2021-01-05 02:00:00|285.44|281.44|280.25|276.25|285.71|281.71|278.89|274.89|7385
1609815600000|2021-01-05 03:00:00|280.24|276.24|276.79|272.79|283.32|279.32|276.67|272.67|7561
1609819200000|2021-01-05 04:00:00|276.82|272.82|277.33|273.33|280.27|276.27|274.03|270.03|7474
1609822800000|2021-01-05 05:00:00|277.35|273.35|274.76|270.76|280.02|276.02|273.38|269.38|7405
1609826400000|2021-01-05 06:00:00|274.77|270.77|279.16|275.16|279.72|275.72|273.83|269.83|6525
1609830000000|2021-01-05 07:00:00|279.15|275.15|278.05|274.05|280.93|276.93|277.8|273.8|4787
1609833600000|2021-01-05 08:00:00|278.06|274.06|281.37|277.37|282.41|278.41|278.04|274.04|5494
1609837200000|2021-01-05 09:00:00|281.36|277.36|283.37|279.37|285.92|281.92|281.35|277.35|5375
1609840800000|2021-01-05 10:00:00|283.38|279.38|289.03|285.03|290.24|286.24|281.79|277.79|5458
1609844400000|2021-01-05 11:00:00|289.04|285.04|289.62|285.62|291.08|287.08|286.22|282.22|5528
1609848000000|2021-01-05 12:00:00|289.64|285.64|285.63|281.63|290.78|286.78|284.85|280.85|6108
1609851600000|2021-01-05 13:00:00|285.62|281.62|283.95|279.95|288.02|284.02|283.59|279.59|4784
1609855200000|2021-01-05 14:00:00|283.98|279.98|286.48|282.48|286.66|282.66|278.45|274.45|6927
1609858800000|2021-01-05 15:00:00|286.49|282.49|288.09|284.09|288.33|284.33|285.41|281.41|5744
1609862400000|2021-01-05 16:00:00|288.1|284.1|291.15|287.15|294.61|290.61|286.88|282.88|7145
1609866000000|2021-01-05 17:00:00|291.14|287.14|295.1|291.1|297.33|293.33|290.59|286.59|5825
1609869600000|2021-01-05 18:00:00|295.11|291.11|291.81|287.81|295.38|291.38|291.45|287.45|6282
1609873200000|2021-01-05 19:00:00|292.08|288.08|291.57|287.57|293.84|289.84|288.5|284.5|7492
1609876800000|2021-01-05 20:00:00|291.55|287.55|291.87|287.87|292.79|288.79|289.78|285.78|6606
1609880400000|2021-01-05 21:00:00|291.89|287.89|290.7|286.7|292.9|288.9|289.58|285.58|5935
1609884000000|2021-01-05 22:00:00|290.61|286.61|295.99|291.99|296.65|292.65|290.61|286.61|4105
1609887600000|2021-01-05 23:00:00|295.9|291.9|291.07|287.07|296.22|292.22|290.16|286.16|6464
1609891200000|2021-01-06 00:00:00|291.09|287.09|290.53|286.53|293.56|289.56|287.4|283.4|7781
1609894800000|2021-01-06 01:00:00|290.52|286.52|289.07|285.07|290.86|286.86|287.02|283.02|6116
1609898400000|2021-01-06 02:00:00|289.05|285.05|289.33|285.33|290.24|286.24|287.83|283.83|4636
1609902000000|2021-01-06 03:00:00|289.47|285.47|287.82|283.82|289.83|285.83|286.98|282.98|4381
1609905600000|2021-01-06 04:00:00|287.87|283.87|292.24|288.24|296.04|292.04|287.04|283.04|7174
1609909200000|2021-01-06 05:00:00|292.28|288.28|289.89|285.89|293.81|289.81|288.7|284.7|5385
1609912800000|2021-01-06 06:00:00|289.87|285.87|291.43|287.43|292.23|288.23|289.47|285.47|3451
1609916400000|2021-01-06 07:00:00|291.42|287.42|293.45|289.45|293.45|289.45|290.7|286.7|3384
1609920000000|2021-01-06 08:00:00|293.49|289.49|303.2|299.2|305.2|301.2|293.49|289.49|6072
1609923600000|2021-01-06 09:00:00|303.19|299.19|309.67|305.67|313.28|309.28|302.58|298.58|7916
1609927200000|2021-01-06 10:00:00|309.6|305.6|308.35|304.35|312.25|308.25|305.84|301.84|6416
1609930800000|2021-01-06 11:00:00|308.34|304.34|308.69|304.69|310.97|306.97|304.88|300.88|7441
1609934400000|2021-01-06 12:00:00|308.71|304.71|321.73|317.73|322.18|318.18|307.24|303.24|9027
1609938000000|2021-01-06 13:00:00|321.74|317.74|325.35|321.35|326.13|322.13|318.13|314.13|9454
1609941600000|2021-01-06 14:00:00|325.34|321.34|320.96|316.96|335.46|331.46|317.56|313.56|8625
1609945200000|2021-01-06 15:00:00|320.57|316.57|326.54|322.54|329.36|325.36|320.5|316.5|7334
1609948800000|2021-01-06 16:00:00|326.55|322.55|332.14|328.14|339.84|335.84|326.55|322.55|10388
1609952400000|2021-01-06 17:00:00|332.17|328.17|346.39|342.39|347.91|343.91|331.45|327.45|7931
1609956000000|2021-01-06 18:00:00|346.37|342.37|341.02|337.02|347.05|343.05|337.12|333.12|7470
1609959600000|2021-01-06 19:00:00|341.01|337.01|331.54|327.54|347.95|343.95|329.56|325.56|7959
1609963200000|2021-01-06 20:00:00|331.58|327.58|333.48|329.48|335.81|331.81|317.73|313.73|9981
1609966800000|2021-01-06 21:00:00|333.5|329.5|328.99|324.99|334.45|330.45|326.85|322.85|8164
1609970400000|2021-01-06 22:00:00|328.98|324.98|337.63|333.63|340.29|336.29|327.79|323.79|4944
1609974000000|2021-01-06 23:00:00|337.55|333.55|339.32|335.32|345.78|341.78|336|332|7274
1609977600000|2021-01-07 00:00:00|339.37|335.37|334.68|330.68|340.91|336.91|333.26|329.26|8304
1609981200000|2021-01-07 01:00:00|334.61|330.61|340.23|336.23|347.45|343.45|334.5|330.5|8765
1609984800000|2021-01-07 02:00:00|340.25|336.25|341.12|337.12|342.2|338.2|334.63|330.63|7266
1609988400000|2021-01-07 03:00:00|341.11|337.11|341.01|337.01|345.21|341.21|338.65|334.65|8027
1609992000000|2021-01-07 04:00:00|341.02|337.02|338.29|334.29|341.4|337.4|333.89|329.89|7977
1609995600000|2021-01-07 05:00:00|338.26|334.26|340.34|336.34|342.02|338.02|335.02|331.02|5662
1609999200000|2021-01-07 06:00:00|340.33|336.33|335.76|331.76|341.57|337.57|329.41|325.41|6157
1610002800000|2021-01-07 07:00:00|336.09|332.09|322.58|318.58|336.49|332.49|320.27|316.27|8003
1610006400000|2021-01-07 08:00:00|322.54|318.54|328.64|324.64|329.1|325.1|312.14|308.14|9046
1610010000000|2021-01-07 09:00:00|328.63|324.63|330.99|326.99|331.42|327.42|323.44|319.44|7081
1610013600000|2021-01-07 10:00:00|331.05|327.05|322.2|318.2|331.1|327.1|321.38|317.38|7261
1610017200000|2021-01-07 11:00:00|322.17|318.17|334.9|330.9|335.79|331.79|322.16|318.16|7613
1610020800000|2021-01-07 12:00:00|334.96|330.96|335.96|331.96|340.39|336.39|329.9|325.9|8376
1610024400000|2021-01-07 13:00:00|335.95|331.95|333.61|329.61|337.52|333.52|331.02|327.02|7748
1610028000000|2021-01-07 14:00:00|333.62|329.62|331.01|327.01|335.96|331.96|328|324|7392
1610031600000|2021-01-07 15:00:00|330.91|326.91|332.17|328.17|334.37|330.37|328.98|324.98|7054
1610035200000|2021-01-07 16:00:00|332.31|328.31|334.36|330.36|338.24|334.24|331.61|327.61|9400
1610038800000|2021-01-07 17:00:00|334.37|330.37|338.13|334.13|342.84|338.84|333.57|329.57|8826
1610042400000|2021-01-07 18:00:00|338.24|334.24|321.88|317.88|340.5|336.5|307.6|303.6|9588
1610046000000|2021-01-07 19:00:00|321.91|317.91|325.27|321.27|328.65|324.65|313.73|309.73|8431
1610049600000|2021-01-07 20:00:00|325.28|321.28|327.36|323.36|328.95|324.95|323.65|319.65|6972
1610053200000|2021-01-07 21:00:00|327.26|323.26|330.56|326.56|332.23|328.23|327.23|323.23|6614
1610056800000|2021-01-07 22:00:00|330.57|326.57|326.72|322.72|332|328|325.86|321.86|4517
1610060400000|2021-01-07 23:00:00|326.73|322.73|321.54|317.54|327.08|323.08|316.54|312.54|8558
1610064000000|2021-01-08 00:00:00|321.56|317.56|314.4|310.4|326.41|322.41|314.38|310.38|6961
1610067600000|2021-01-08 01:00:00|314.33|310.33|314.02|310.02|317.93|313.93|309.15|305.15|8624
1610071200000|2021-01-08 02:00:00|314|310|298.31|294.31|314|310|291.75|287.75|9254
1610074800000|2021-01-08 03:00:00|298.27|294.27|302.84|298.84|305.63|301.63|297.15|293.15|5902
1610078400000|2021-01-08 04:00:00|302.83|298.83|307.69|303.69|308.5|304.5|301.58|297.58|3822
1610082000000|2021-01-08 05:00:00|307.75|303.75|303.03|299.03|308.89|304.89|302.24|298.24|5062
1610085600000|2021-01-08 06:00:00|303.01|299.01|308.71|304.71|309.39|305.39|299.79|295.79|6339
1610089200000|2021-01-08 07:00:00|308.72|304.72|314.11|310.11|315.69|311.69|306.95|302.95|5605
1610092800000|2021-01-08 08:00:00|314.12|310.12|313.99|309.99|314.2|310.2|310.08|306.08|6275
1610096400000|2021-01-08 09:00:00|313.98|309.98|317.77|313.77|318.85|314.85|309.41|305.41|5981
1610100000000|2021-01-08 10:00:00|317.78|313.78|324.1|320.1|327.44|323.44|316.74|312.74|7266
1610103600000|2021-01-08 11:00:00|324.05|320.05|318.84|314.84|326.75|322.75|317|313|7280
1610107200000|2021-01-08 12:00:00|318.88|314.88|316.55|312.55|323.2|319.2|312.43|308.43|8721
1610110800000|2021-01-08 13:00:00|316.56|312.56|316.44|312.44|317.14|313.14|309.95|305.95|7706
1610114400000|2021-01-08 14:00:00|316.45|312.45|317.69|313.69|317.88|313.88|313.31|309.31|6035
1610118000000|2021-01-08 15:00:00|317.68|313.68|308.95|304.95|318.98|314.98|303.17|299.17|7871
1610121600000|2021-01-08 16:00:00|308.94|304.94|314.57|310.57|317.5|313.5|308.94|304.94|8096
1610125200000|2021-01-08 17:00:00|314.56|310.56|310.06|306.06|315.63|311.63|309.01|305.01|6410
1610128800000|2021-01-08 18:00:00|310.09|306.09|306.1|302.1|311.78|307.78|304.98|300.98|8307
1610132400000|2021-01-08 19:00:00|306.13|302.13|307.08|303.08|310.19|306.19|306.09|302.09|4449
1610136000000|2021-01-08 20:00:00|307.09|303.09|299.1|295.1|309.3|305.3|299.07|295.07|8075
1610139600000|2021-01-08 21:00:00|299.08|295.08|305.45|301.45|306.07|302.07|297.14|293.14|6385
1610179200000|2021-01-09 08:00:00|309.86|305.86|312.41|308.41|312.73|308.73|308.07|304.07|5320
1610182800000|2021-01-09 09:00:00|312.42|308.42|314.59|310.59|314.8|310.8|311.76|307.76|5741
1610186400000|2021-01-09 10:00:00|314.67|310.67|330.56|326.56|330.96|326.96|314.67|310.67|8581
1610190000000|2021-01-09 11:00:00|330.57|326.57|333.96|329.96|341.3|337.3|330.02|326.02|9175
1610193600000|2021-01-09 12:00:00|333.97|329.97|357.88|353.88|359.95|355.95|333.96|329.96|8376
1610197200000|2021-01-09 13:00:00|357.87|353.87|351.18|347.18|362.58|358.58|347.19|343.19|8836
1610200800000|2021-01-09 14:00:00|351.11|347.11|351.48|347.48|355.5|351.5|349.24|345.24|7867
1610204400000|2021-01-09 15:00:00|351.51|347.51|355.75|351.75|355.87|351.87|341.18|337.18|8456
1610208000000|2021-01-09 16:00:00|355.76|351.76|360.81|356.81|373.93|369.93|352.16|348.16|11285
1610211600000|2021-01-09 17:00:00|360.85|356.85|360.35|356.35|367.2|363.2|358.49|354.49|9236
1610215200000|2021-01-09 18:00:00|360.33|356.33|374.17|370.17|375.9|371.9|358.63|354.63|8924
1610218800000|2021-01-09 19:00:00|374.15|370.15|369.54|365.54|376|372|364.82|360.82|8890
1610222400000|2021-01-09 20:00:00|369.66|365.66|365.71|361.71|370.06|366.06|359.24|355.24|9731
1610226000000|2021-01-09 21:00:00|365.68|361.68|368.67|364.67|369.42|365.42|360.71|356.71|8934
1610229600000|2021-01-09 22:00:00|368.64|364.64|358.57|354.57|369.41|365.41|356.47|352.47|5942
1610233200000|2021-01-09 23:00:00|358.58|354.58|364.5|360.5|368.03|364.03|357.26|353.26|8573
1610236800000|2021-01-10 00:00:00|364.45|360.45|379.65|375.65|386.3|382.3|364.28|360.28|9304
1610240400000|2021-01-10 01:00:00|379.64|375.64|375.21|371.21|387.4|383.4|373.38|369.38|7887
1610244000000|2021-01-10 02:00:00|375.18|371.18|375.08|371.08|377.35|373.35|371.56|367.56|5960
1610247600000|2021-01-10 03:00:00|375.19|371.19|367.81|363.81|375.68|371.68|366.65|362.65|7355
1610251200000|2021-01-10 04:00:00|367.77|363.77|379.1|375.1|381.14|377.14|366.98|362.98|8065
1610254800000|2021-01-10 05:00:00|379.12|375.12|381.7|377.7|392.51|388.51|375.96|371.96|9161
1610258400000|2021-01-10 06:00:00|381.73|377.73|380.7|376.7|384.6|380.6|378.4|374.4|6573
1610262000000|2021-01-10 07:00:00|380.72|376.72|387.89|383.89|388.34|384.34|378.03|374.03|7190
1610265600000|2021-01-10 08:00:00|387.91|383.91|384.27|380.27|393.89|389.89|379.2|375.2|9342
1610269200000|2021-01-10 09:00:00|384.3|380.3|373.49|369.49|386.17|382.17|372.74|368.74|7392
1610272800000|2021-01-10 10:00:00|373.48|369.48|365.49|361.49|375.17|371.17|352.5|348.5|9778
1610276400000|2021-01-10 11:00:00|365.44|361.44|337.95|333.95|365.57|361.57|335.37|331.37|10798
1610280000000|2021-01-10 12:00:00|337.98|333.98|350.41|346.41|352.58|348.58|332.4|328.4|9411
1610283600000|2021-01-10 13:00:00|350.44|346.44|349.18|345.18|363.29|359.29|347.89|343.89|8970
1610287200000|2021-01-10 14:00:00|349.19|345.19|313.37|309.37|349.19|345.19|303.92|299.92|11452
1610290800000|2021-01-10 15:00:00|313.54|309.54|318.86|314.86|327|323|309.3|305.3|10142
1610294400000|2021-01-10 16:00:00|318.8|314.8|308.76|304.76|320.11|316.11|305.52|301.52|9475
1610298000000|2021-01-10 17:00:00|308.75|304.75|312.59|308.59|313.46|309.46|296.51|292.51|10410
1610301600000|2021-01-10 18:00:00|312.29|308.29|307.54|303.54|314.3|310.3|304.01|300.01|6396
1610305200000|2021-01-10 19:00:00|307.55|303.55|301.89|297.89|311.43|307.43|300.43|296.43|5744
1610308800000|2021-01-10 20:00:00|301.99|297.99|310.42|306.42|310.42|306.42|288.7|284.7|9266
1610312400000|2021-01-10 21:00:00|310.41|306.41|310.55|306.55|314.87|310.87|305.37|301.37|10833
1610316000000|2021-01-10 22:00:00|310.51|306.51|310.34|306.34|315.42|311.42|309.03|305.03|7710
1610319600000|2021-01-10 23:00:00|310.35|306.35|308.09|304.09|313.6|309.6|307.93|303.93|9518
1610323200000|2021-01-11 00:00:00|308.1|304.1|300.2|296.2|309.33|305.33|297.4|293.4|10762
1610326800000|2021-01-11 01:00:00|300.24|296.24|296.21|292.21|304.72|300.72|293.24|289.24|8094
1610330400000|2021-01-11 02:00:00|296.2|292.2|292.93|288.93|297.63|293.63|289.44|285.44|10075
1610334000000|2021-01-11 03:00:00|292.91|288.91|276.86|272.86|295.46|291.46|259.7|255.7|9120
1610337600000|2021-01-11 04:00:00|276.87|272.87|279.55|275.55|283.51|279.51|271.47|267.47|7120
1610341200000|2021-01-11 05:00:00|279.57|275.57|281.09|277.09|284.91|280.91|278.64|274.64|6901
1610344800000|2021-01-11 06:00:00|281.1|277.1|272.1|268.1|281.1|277.1|267.55|263.55|5815
1610348400000|2021-01-11 07:00:00|272.15|268.15|276.25|272.25|277.9|273.9|269.74|265.74|4962
1610352000000|2021-01-11 08:00:00|276.35|272.35|276.44|272.44|281.15|277.15|272.75|268.75|2968
1610355600000|2021-01-11 09:00:00|276.3|272.3|275.65|271.65|277.35|273.35|270.51|266.51|2052
1610359200000|2021-01-11 10:00:00|275.6|271.6|274.29|270.29|278.05|274.05|273.75|269.75|3006
1610362800000|2021-01-11 11:00:00|274.45|270.45|264.36|260.36|275.65|271.65|262.78|258.78|5428
1610366400000|2021-01-11 12:00:00|264.37|260.37|267.43|263.43|271.07|267.07|261.86|257.86|4818
1610370000000|2021-01-11 13:00:00|267.42|263.42|261.99|257.99|268.78|264.78|261.52|257.52|5653
1610373600000|2021-01-11 14:00:00|262|258|261.65|257.65|263.97|259.97|247.64|243.64|4674
1610377200000|2021-01-11 15:00:00|261.55|257.55|252.49|248.49|263.27|259.27|250.95|246.95|3394
1610380800000|2021-01-11 16:00:00|252.61|248.61|251.22|247.22|254.35|250.35|240.9|236.9|3323
1610384400000|2021-01-11 17:00:00|251.24|247.24|258.67|254.67|260.85|256.85|247.11|243.11|2996
1610388000000|2021-01-11 18:00:00|258.69|254.69|255.22|251.22|259.75|255.75|253.33|249.33|2984
1610391600000|2021-01-11 19:00:00|255.23|251.23|253.95|249.95|257.45|253.45|250.4|246.4|3265
1610395200000|2021-01-11 20:00:00|253.89|249.89|258.84|254.84|259.05|255.05|250.27|246.27|2775
1610398800000|2021-01-11 21:00:00|258.85|254.85|261.76|257.76|262.88|258.88|256.75|252.75|4330
1610402400000|2021-01-11 22:00:00|261.78|257.78|262.71|258.71|265.36|261.36|259.79|255.79|4612
1610406000000|2021-01-11 23:00:00|262.73|258.73|268.89|264.89|269.79|265.79|262.67|258.67|8427
1610409600000|2021-01-12 00:00:00|268.9|264.9|266.88|262.88|269.37|265.37|262.85|258.85|9381
1610413200000|2021-01-12 01:00:00|266.89|262.89|263.84|259.84|269.78|265.78|262.26|258.26|7623
1610416800000|2021-01-12 02:00:00|263.85|259.85|265.36|261.36|266.85|262.85|262.66|258.66|6404
1610420400000|2021-01-12 03:00:00|265.38|261.38|273.62|269.62|274.87|270.87|264.81|260.81|6629
1610424000000|2021-01-12 04:00:00|273.63|269.63|271.94|267.94|274.39|270.39|269.48|265.48|6616
1610427600000|2021-01-12 05:00:00|271.95|267.95|275.87|271.87|275.88|271.88|270|266|5969
1610431200000|2021-01-12 06:00:00|275.86|271.86|277.52|273.52|279.12|275.12|273.78|269.78|6510
1610434800000|2021-01-12 07:00:00|277.42|273.42|277.34|273.34|279.01|275.01|273.14|269.14|6801
1610438400000|2021-01-12 08:00:00|277.35|273.35|270.27|266.27|277.73|273.73|269.48|265.48|7079
1610442000000|2021-01-12 09:00:00|270.26|266.26|270.56|266.56|272.15|268.15|269.09|265.09|6158
1610445600000|2021-01-12 10:00:00|270.58|266.58|265.6|261.6|272|268|263.26|259.26|7935
1610449200000|2021-01-12 11:00:00|265.61|261.61|269.66|265.66|270.4|266.4|265.59|261.59|7101
1610452800000|2021-01-12 12:00:00|269.68|265.68|267.71|263.71|271.76|267.76|266.82|262.82|6749
1610456400000|2021-01-12 13:00:00|267.7|263.7|258.45|254.45|270.19|266.19|258.44|254.44|8479
1610460000000|2021-01-12 14:00:00|258.43|254.43|260.03|256.03|262.81|258.81|255.16|251.16|8855
1610463600000|2021-01-12 15:00:00|260.05|256.05|262.39|258.39|263.86|259.86|260.03|256.03|6639
1610467200000|2021-01-12 16:00:00|262.38|258.38|268.71|264.71|269.18|265.18|262.36|258.36|6793
1610470800000|2021-01-12 17:00:00|268.72|264.72|268.61|264.61|270.15|266.15|266.85|262.85|5035
1610474400000|2021-01-12 18:00:00|268.62|264.62|269.14|265.14|270.34|266.34|267.21|263.21|5770
1610478000000|2021-01-12 19:00:00|269.15|265.15|265.21|261.21|269.2|265.2|263.03|259.03|6444
1610481600000|2021-01-12 20:00:00|265.2|261.2|264.1|260.1|265.27|261.27|262.11|258.11|6151
1610485200000|2021-01-12 21:00:00|264.04|260.04|265.19|261.19|265.77|261.77|260.57|256.57|4812
1610488800000|2021-01-12 22:00:00|265.28|261.28|259.91|255.91|265.42|261.42|258.5|254.5|3749
1610492400000|2021-01-12 23:00:00|259.9|255.9|261.73|257.73|261.98|257.98|257.5|253.5|5104
1610496000000|2021-01-13 00:00:00|261.74|257.74|254.99|250.99|262.94|258.94|254.64|250.64|6904
1610499600000|2021-01-13 01:00:00|255.01|251.01|259.03|255.03|259.68|255.68|254.94|250.94|6293
1610503200000|2021-01-13 02:00:00|259.02|255.02|266.56|262.56|270.24|266.24|258.84|254.84|6635
1610506800000|2021-01-13 03:00:00|266.53|262.53|267.87|263.87|270.53|266.53|266.31|262.31|5022
1610510400000|2021-01-13 04:00:00|267.92|263.92|266.2|262.2|268.41|264.41|265.25|261.25|5566
1610514000000|2021-01-13 05:00:00|266.19|262.19|268.8|264.8|269.2|265.2|264.82|260.82|5970
1610517600000|2021-01-13 06:00:00|268.83|264.83|268.63|264.63|271.38|267.38|267.77|263.77|5612
1610521200000|2021-01-13 07:00:00|268.65|264.65|272.88|268.88|273.38|269.38|268.28|264.28|5792
1610524800000|2021-01-13 08:00:00|272.92|268.92|271.36|267.36|274.26|270.26|270.42|266.42|4937
1610528400000|2021-01-13 09:00:00|271.37|267.37|270.43|266.43|273.53|269.53|269.5|265.5|5167
1610532000000|2021-01-13 10:00:00|270.44|266.44|272.08|268.08|274.43|270.43|270.35|266.35|4909
1610535600000|2021-01-13 11:00:00|272.09|268.09|268.57|264.57|273.05|269.05|268.12|264.12|4955
1610539200000|2021-01-13 12:00:00|268.59|264.59|268.38|264.38|269.45|265.45|266.3|262.3|4653
1610542800000|2021-01-13 13:00:00|268.39|264.39|270.71|266.71|271.01|267.01|266.89|262.89|3884
1610546400000|2021-01-13 14:00:00|270.75|266.75|267.93|263.93|272.13|268.13|267.53|263.53|4222
1610550000000|2021-01-13 15:00:00|267.96|263.96|271.86|267.86|272.45|268.45|267.96|263.96|4076
1610553600000|2021-01-13 16:00:00|271.84|267.84|272.72|268.72|273.54|269.54|270.25|266.25|4288
1610557200000|2021-01-13 17:00:00|272.73|268.73|273.91|269.91|274.61|270.61|272.49|268.49|3541
1610560800000|2021-01-13 18:00:00|273.93|269.93|276.42|272.42|277.65|273.65|273.15|269.15|3615
1610564400000|2021-01-13 19:00:00|276.43|272.43|274.93|270.93|276.85|272.85|274.73|270.73|3035
1610568000000|2021-01-13 20:00:00|274.91|270.91|276.38|272.38|277.25|273.25|274.35|270.35|4282
1610571600000|2021-01-13 21:00:00|276.39|272.39|279.73|275.73|279.83|275.83|274.55|270.55|4734
1610575200000|2021-01-13 22:00:00|279.79|275.79|278.56|274.56|280.91|276.91|278.29|274.29|3630
1610578800000|2021-01-13 23:00:00|278.54|274.54|278.9|274.9|280.54|276.54|278.03|274.03|4259
1610582400000|2021-01-14 00:00:00|278.89|274.89|276.71|272.71|282.27|278.27|275.36|271.36|6085
1610586000000|2021-01-14 01:00:00|276.72|272.72|274.66|270.66|277.31|273.31|273.9|269.9|5614
1610589600000|2021-01-14 02:00:00|274.65|270.65|273.66|269.66|275.41|271.41|272.04|268.04|5031
1610593200000|2021-01-14 03:00:00|273.67|269.67|272.93|268.93|275.02|271.02|272.31|268.31|4955
1610596800000|2021-01-14 04:00:00|272.89|268.89|275.12|271.12|275.48|271.48|271.4|267.4|4637
1610600400000|2021-01-14 05:00:00|275.11|271.11|274.03|270.03|275.12|271.12|273.57|269.57|4416
1610604000000|2021-01-14 06:00:00|274.02|270.02|276.49|272.49|276.87|272.87|273.92|269.92|4552
1610607600000|2021-01-14 07:00:00|276.48|272.48|277.97|273.97|280.11|276.11|276.18|272.18|4990
1610611200000|2021-01-14 08:00:00|277.94|273.94|277.21|273.21|280.34|276.34|277.2|273.2|5087
1610614800000|2021-01-14 09:00:00|277.2|273.2|276.31|272.31|277.85|273.85|276.03|272.03|4153
1610618400000|2021-01-14 10:00:00|276.33|272.33|277.32|273.32|277.64|273.64|273.84|269.84|4102
1610622000000|2021-01-14 11:00:00|277.31|273.31|274.57|270.57|278.85|274.85|273.45|269.45|4016
1610625600000|2021-01-14 12:00:00|274.58|270.58|275.92|271.92|276.2|272.2|272.67|268.67|4244
1610629200000|2021-01-14 13:00:00|275.93|271.93|277.82|273.82|278.44|274.44|275.58|271.58|4656
1610632800000|2021-01-14 14:00:00|277.87|273.87|281.99|277.99|281.99|277.99|277.29|273.29|5170
1610636400000|2021-01-14 15:00:00|282.05|278.05|280.81|276.81|282.17|278.17|278.64|274.64|5015
1610640000000|2021-01-14 16:00:00|280.84|276.84|281.01|277.01|287.46|283.46|280.84|276.84|6508
1610643600000|2021-01-14 17:00:00|280.98|276.98|281.94|277.94|285.33|281.33|280.98|276.98|5557
1610647200000|2021-01-14 18:00:00|281.93|277.93|280.04|276.04|283.43|279.43|279.8|275.8|4859
1610650800000|2021-01-14 19:00:00|280.03|276.03|285.54|281.54|285.93|281.93|280.03|276.03|5388
1610654400000|2021-01-14 20:00:00|285.53|281.53|284.49|280.49|287.17|283.17|284.08|280.08|3621
1610658000000|2021-01-14 21:00:00|284.46|280.46|277.2|273.2|285.01|281.01|273.61|269.61|6521
1610661600000|2021-01-14 22:00:00|277.21|273.21|278.77|274.77|279.32|275.32|276.7|272.7|3453
1610665200000|2021-01-14 23:00:00|278.75|274.75|282.8|278.8|282.98|278.98|278.45|274.45|4528
1610668800000|2021-01-15 00:00:00|282.79|278.79|283.96|279.96|284.53|280.53|281.52|277.52|5419
1610672400000|2021-01-15 01:00:00|283.92|279.92|282.05|278.05|286.18|282.18|280.83|276.83|4812
1610676000000|2021-01-15 02:00:00|282.06|278.06|283.48|279.48|283.95|279.95|278.8|274.8|5515
1610679600000|2021-01-15 03:00:00|283.51|279.51|279.81|275.81|283.56|279.56|277.54|273.54|6077
1610683200000|2021-01-15 04:00:00|279.82|275.82|277.53|273.53|280.43|276.43|277.52|273.52|6430
1610686800000|2021-01-15 05:00:00|277.54|273.54|274.01|270.01|279.55|275.55|273.83|269.83|5456
1610690400000|2021-01-15 06:00:00|273.97|269.97|277.03|273.03|277.05|273.05|273.43|269.43|5574
1610694000000|2021-01-15 07:00:00|277.06|273.06|279.34|275.34|279.56|275.56|275.16|271.16|4834
1610697600000|2021-01-15 08:00:00|279.28|275.28|277.74|273.74|280.2|276.2|277.36|273.36|5161
1610701200000|2021-01-15 09:00:00|277.69|273.69|280.98|276.98|281.68|277.68|276.49|272.49|4207
1610704800000|2021-01-15 10:00:00|281|277|281.64|277.64|285.73|281.73|280.7|276.7|5284
1610708400000|2021-01-15 11:00:00|281.66|277.66|283.05|279.05|285.7|281.7|280.83|276.83|5475
1610712000000|2021-01-15 12:00:00|283.06|279.06|281|277|284.1|280.1|278.16|274.16|6107
1610715600000|2021-01-15 13:00:00|280.99|276.99|285.74|281.74|285.86|281.86|278.2|274.2|6216
1610719200000|2021-01-15 14:00:00|285.78|281.78|283.09|279.09|295.4|291.4|279.89|275.89|7821
1610722800000|2021-01-15 15:00:00|283.08|279.08|268.83|264.83|283.08|279.08|267.45|263.45|7365
1610726400000|2021-01-15 16:00:00|268.78|264.78|273.73|269.73|274.31|270.31|260.08|256.08|9231
1610730000000|2021-01-15 17:00:00|273.7|269.7|272.86|268.86|274.01|270.01|269.87|265.87|8425
1610733600000|2021-01-15 18:00:00|272.83|268.83|271.09|267.09|276.36|272.36|269.26|265.26|7175
1610737200000|2021-01-15 19:00:00|271.1|267.1|271.35|267.35|273.74|269.74|270.65|266.65|5607
1610740800000|2021-01-15 20:00:00|271.34|267.34|274.04|270.04|274.48|270.48|269.61|265.61|6953
1610744400000|2021-01-15 21:00:00|274.02|270.02|276.71|272.71|276.95|272.95|273.59|269.59|4863
1610784000000|2021-01-16 08:00:00|278.41|274.41|281.35|277.35|282.15|278.15|277.79|273.79|5292
1610787600000|2021-01-16 09:00:00|281.36|277.36|284.54|280.54|284.84|280.84|280.02|276.02|5532
1610791200000|2021-01-16 10:00:00|284.6|280.6|283.38|279.38|285.33|281.33|282.34|278.34|4824
1610794800000|2021-01-16 11:00:00|283.36|279.36|287.25|283.25|287.29|283.29|281.35|277.35|4885
1610798400000|2021-01-16 12:00:00|287.24|283.24|285.54|281.54|289.49|285.49|280.6|276.6|6936
1610802000000|2021-01-16 13:00:00|285.49|281.49|284.6|280.6|289.25|285.25|283.38|279.38|6905
1610805600000|2021-01-16 14:00:00|284.59|280.59|285.78|281.78|286.05|282.05|281.52|277.52|5902
1610809200000|2021-01-16 15:00:00|285.76|281.76|287.18|283.18|289.27|285.27|283.47|279.47|6161
1610812800000|2021-01-16 16:00:00|287.16|283.16|285.75|281.75|290.16|286.16|283.35|279.35|8135
1610816400000|2021-01-16 17:00:00|285.73|281.73|283.88|279.88|286.05|282.05|282.67|278.67|5573
1610820000000|2021-01-16 18:00:00|283.87|279.87|281.78|277.78|285.32|281.32|280.75|276.75|5761
1610823600000|2021-01-16 19:00:00|281.72|277.72|283.14|279.14|283.88|279.88|279.02|275.02|7009
1610827200000|2021-01-16 20:00:00|283.15|279.15|284.85|280.85|285.49|281.49|282.28|278.28|5577
1610830800000|2021-01-16 21:00:00|284.86|280.86|280.82|276.82|284.97|280.97|279.68|275.68|6475
1610834400000|2021-01-16 22:00:00|280.86|276.86|280.88|276.88|281.16|277.16|276.97|272.97|4596
1610838000000|2021-01-16 23:00:00|280.87|276.87|279.8|275.8|282.16|278.16|278.48|274.48|5546
1610841600000|2021-01-17 00:00:00|279.81|275.81|280.75|276.75|281.18|277.18|275.73|271.73|6169
1610845200000|2021-01-17 01:00:00|280.74|276.74|281.99|277.99|282.04|278.04|279.29|275.29|5328
1610848800000|2021-01-17 02:00:00|282.03|278.03|280.86|276.86|282.33|278.33|279.99|275.99|4808
1610852400000|2021-01-17 03:00:00|280.85|276.85|280.57|276.57|281.92|277.92|279.67|275.67|5008
1610856000000|2021-01-17 04:00:00|280.55|276.55|278.56|274.56|282.21|278.21|278.49|274.49|4971
1610859600000|2021-01-17 05:00:00|278.55|274.55|276.4|272.4|279.21|275.21|276.26|272.26|5784
1610863200000|2021-01-17 06:00:00|276.42|272.42|276.35|272.35|278.03|274.03|274.29|270.29|5899
1610866800000|2021-01-17 07:00:00|276.36|272.36|273.08|269.08|277.46|273.46|271.56|267.56|7043
1610870400000|2021-01-17 08:00:00|273.17|269.17|273.67|269.67|274.24|270.24|271.15|267.15|7247
1610874000000|2021-01-17 09:00:00|273.68|269.68|272.21|268.21|276.58|272.58|271.54|267.54|6717
1610877600000|2021-01-17 10:00:00|272.19|268.19|273.95|269.95|274.92|270.92|270.2|266.2|6829
1610881200000|2021-01-17 11:00:00|273.94|269.94|275.83|271.83|276.1|272.1|273.41|269.41|5563
1610884800000|2021-01-17 12:00:00|275.82|271.82|275.12|271.12|276.38|272.38|274.25|270.25|5456
1610888400000|2021-01-17 13:00:00|275.1|271.1|273.65|269.65|276.69|272.69|273.27|269.27|6611
1610892000000|2021-01-17 14:00:00|273.66|269.66|273.33|269.33|274.96|270.96|272.61|268.61|5608
1610895600000|2021-01-17 15:00:00|273.28|269.28|276.74|272.74|277.24|273.24|273.28|269.28|5820
1610899200000|2021-01-17 16:00:00|276.75|272.75|277.53|273.53|278.47|274.47|275.04|271.04|5044
1610902800000|2021-01-17 17:00:00|277.52|273.52|277.49|273.49|278.36|274.36|276.15|272.15|4652
1610906400000|2021-01-17 18:00:00|277.5|273.5|277.06|273.06|278.32|274.32|276.96|272.96|3823
1610910000000|2021-01-17 19:00:00|277.07|273.07|276.26|272.26|278.36|274.36|275.64|271.64|4206
1610913600000|2021-01-17 20:00:00|276.28|272.28|279.49|275.49|279.76|275.76|276.28|272.28|3937
1610917200000|2021-01-17 21:00:00|279.5|275.5|282.1|278.1|282.14|278.14|279.03|275.03|4763
1610920800000|2021-01-17 22:00:00|282.08|278.08|280.52|276.52|282.3|278.3|279.67|275.67|2561
1610924400000|2021-01-17 23:00:00|280.54|276.54|278.56|274.56|281.72|277.72|278.01|274.01|4032
1610928000000|2021-01-18 00:00:00|278.55|274.55|278.62|274.62|279.68|275.68|277.91|273.91|4324
1610931600000|2021-01-18 01:00:00|278.6|274.6|279.42|275.42|280.03|276.03|276.85|272.85|4125
1610935200000|2021-01-18 02:00:00|279.43|275.43|276.33|272.33|279.7|275.7|276.18|272.18|4302
1610938800000|2021-01-18 03:00:00|276.32|272.32|273.84|269.84|277.3|273.3|273.07|269.07|6714
1610942400000|2021-01-18 04:00:00|273.83|269.83|273.46|269.46|274.59|270.59|272.27|268.27|4446
1610946000000|2021-01-18 05:00:00|273.44|269.44|275.25|271.25|275.39|271.39|272.73|268.73|4433
1610949600000|2021-01-18 06:00:00|275.21|271.21|274.51|270.51|275.85|271.85|273.4|269.4|4439
1610953200000|2021-01-18 07:00:00|274.49|270.49|279.11|275.11|280.55|276.55|274.28|270.28|5177
1610956800000|2021-01-18 08:00:00|279.12|275.12|279.09|275.09|279.89|275.89|278.38|274.38|4152
1610960400000|2021-01-18 09:00:00|279.08|275.08|281.86|277.86|281.86|277.86|278.94|274.94|4022
1610964000000|2021-01-18 10:00:00|281.84|277.84|279.75|275.75|281.95|277.95|278.7|274.7|3364
1610967600000|2021-01-18 11:00:00|279.74|275.74|281.95|277.95|282.02|278.02|277.52|273.52|4313
1610971200000|2021-01-18 12:00:00|281.98|277.98|282.93|278.93|285.41|281.41|281.07|277.07|4957
1610974800000|2021-01-18 13:00:00|282.83|278.83|282.35|278.35|283.93|279.93|282.13|278.13|4312
1610978400000|2021-01-18 14:00:00|282.37|278.37|280.65|276.65|283.61|279.61|279.13|275.13|4823
1610982000000|2021-01-18 15:00:00|280.64|276.64|281.35|277.35|281.43|277.43|279.83|275.83|4594
1610985600000|2021-01-18 16:00:00|281.34|277.34|279.79|275.79|282.98|278.98|279.04|275.04|4688
1610989200000|2021-01-18 17:00:00|279.85|275.85|277.42|273.42|280.45|276.45|276.18|272.18|4635
1610992800000|2021-01-18 18:00:00|277.44|273.44|278.66|274.66|278.83|274.83|277.08|273.08|5103
1610996400000|2021-01-18 19:00:00|278.58|274.58|280.1|276.1|280.3|276.3|278.09|274.09|4099
1611000000000|2021-01-18 20:00:00|280.09|276.09|280.59|276.59|281.42|277.42|279.65|275.65|3501
1611003600000|2021-01-18 21:00:00|280.58|276.58|280.79|276.79|281.7|277.7|280.51|276.51|3341
1611007200000|2021-01-18 22:00:00|281.12|277.12|280.21|276.21|281.62|277.62|279.62|275.62|2074
1611010800000|2021-01-18 23:00:00|280.2|276.2|283.5|279.5|283.69|279.69|280.2|276.2|3337
1611014400000|2021-01-19 00:00:00|283.51|279.51|282.09|278.09|284.09|280.09|281.27|277.27|3763
1611018000000|2021-01-19 01:00:00|282.11|278.11|284.95|280.95|287.28|283.28|282.11|278.11|4882
1611021600000|2021-01-19 02:00:00|284.99|280.99|285.13|281.13|285.78|281.78|283.06|279.06|4146
1611025200000|2021-01-19 03:00:00|285.18|281.18|283.81|279.81|285.64|281.64|283.61|279.61|3347
1611028800000|2021-01-19 04:00:00|283.84|279.84|282.41|278.41|284.99|280.99|282.31|278.31|3658
1611032400000|2021-01-19 05:00:00|282.39|278.39|288.25|284.25|288.3|284.3|282.39|278.39|4121
1611036000000|2021-01-19 06:00:00|288.26|284.26|288.3|284.3|292.38|288.38|287.02|283.02|4923
1611039600000|2021-01-19 07:00:00|288.8|284.8|291.19|287.19|291.24|287.24|287.37|283.37|5049
1611043200000|2021-01-19 08:00:00|291.13|287.13|291.5|287.5|293.44|289.44|289.51|285.51|5618
1611046800000|2021-01-19 09:00:00|291.51|287.51|289.69|285.69|292.55|288.55|289.57|285.57|4077
1611050400000|2021-01-19 10:00:00|289.72|285.72|288.72|284.72|290.79|286.79|286.24|282.24|4224
1611054000000|2021-01-19 11:00:00|288.75|284.75|292.25|288.25|292.29|288.29|287.8|283.8|4621
1611057600000|2021-01-19 12:00:00|292.27|288.27|288.07|284.07|293.22|289.22|287.6|283.6|5152
1611061200000|2021-01-19 13:00:00|288.08|284.08|292.16|288.16|292.8|288.8|288.08|284.08|3887
1611064800000|2021-01-19 14:00:00|292.18|288.18|290.99|286.99|292.58|288.58|290.13|286.13|4367
1611068400000|2021-01-19 15:00:00|291|287|292.34|288.34|292.34|288.34|288.94|284.94|4202
1611072000000|2021-01-19 16:00:00|292.36|288.36|291.64|287.64|294.88|290.88|291.29|287.29|5349
1611075600000|2021-01-19 17:00:00|291.66|287.66|290.93|286.93|292.28|288.28|289.37|285.37|4861
1611079200000|2021-01-19 18:00:00|290.97|286.97|282.64|278.64|290.97|286.97|282.14|278.14|6085
1611082800000|2021-01-19 19:00:00|282.63|278.63|283.87|279.87|285.76|281.76|280.64|276.64|6328
1611086400000|2021-01-19 20:00:00|283.86|279.86|285.4|281.4|285.74|281.74|282.26|278.26|5250
1611090000000|2021-01-19 21:00:00|285.42|281.42|286.2|282.2|287.78|283.78|284.81|280.81|4358
1611093600000|2021-01-19 22:00:00|286.21|282.21|286.8|282.8|287.31|283.31|285.32|281.32|2394
1611097200000|2021-01-19 23:00:00|286.85|282.85|281.1|277.1|286.94|282.94|281.07|277.07|4254
1611100800000|2021-01-20 00:00:00|281.09|277.09|283.94|279.94|283.96|279.96|279.07|275.07|5243
1611104400000|2021-01-20 01:00:00|283.89|279.89|281.58|277.58|284.41|280.41|280.92|276.92|4335
1611108000000|2021-01-20 02:00:00|281.55|277.55|282.6|278.6|282.9|278.9|279.73|275.73|4944
1611111600000|2021-01-20 03:00:00|282.62|278.62|276.59|272.59|282.98|278.98|275.86|271.86|6589
1611115200000|2021-01-20 04:00:00|276.58|272.58|277.71|273.71|278.06|274.06|274.12|270.12|5940
1611118800000|2021-01-20 05:00:00|277.7|273.7|278.78|274.78|279.04|275.04|276.84|272.84|4685
1611122400000|2021-01-20 06:00:00|278.76|274.76|277.48|273.48|279.55|275.55|276.8|272.8|4400
1611126000000|2021-01-20 07:00:00|277.46|273.46|280.18|276.18|281.81|277.81|276.99|272.99|5300
1611129600000|2021-01-20 08:00:00|280.16|276.16|279.66|275.66|281.42|277.42|278.23|274.23|5283
1611133200000|2021-01-20 09:00:00|279.67|275.67|276.26|272.26|280.15|276.15|274.29|270.29|5974
1611136800000|2021-01-20 10:00:00|276.28|272.28|275.91|271.91|276.37|272.37|273.05|269.05|5862
1611140400000|2021-01-20 11:00:00|275.9|271.9|272.09|268.09|276.91|272.91|269.54|265.54|6166
1611144000000|2021-01-20 12:00:00|272.07|268.07|274.46|270.46|274.67|270.67|269.72|265.72|6947
1611147600000|2021-01-20 13:00:00|274.45|270.45|275.63|271.63|275.75|271.75|270.96|266.96|5804
1611151200000|2021-01-20 14:00:00|275.64|271.64|274.46|270.46|276.2|272.2|274.25|270.25|4378
1611154800000|2021-01-20 15:00:00|274.45|270.45|272.34|268.34|276.1|272.1|271.85|267.85|5799
1611158400000|2021-01-20 16:00:00|272.33|268.33|275.97|271.97|276.06|272.06|267.96|263.96|6755
1611162000000|2021-01-20 17:00:00|275.95|271.95|275.96|271.96|276.25|272.25|274.51|270.51|5092
1611165600000|2021-01-20 18:00:00|275.97|271.97|276.37|272.37|276.53|272.53|275.31|271.31|4159
1611169200000|2021-01-20 19:00:00|276.36|272.36|278.43|274.43|278.74|274.74|276.3|272.3|3654
1611172800000|2021-01-20 20:00:00|278.44|274.44|277.75|273.75|278.96|274.96|277.15|273.15|3828
1611176400000|2021-01-20 21:00:00|277.74|273.74|277.63|273.63|278.26|274.26|275.23|271.23|3873
1611180000000|2021-01-20 22:00:00|277.64|273.64|277.76|273.76|278.75|274.75|276.97|272.97|3174
1611183600000|2021-01-20 23:00:00|277.77|273.77|279.77|275.77|280.5|276.5|276.67|272.67|4033
1611187200000|2021-01-21 00:00:00|279.75|275.75|278.42|274.42|280.38|276.38|277.27|273.27|4090
1611190800000|2021-01-21 01:00:00|278.41|274.41|275.8|271.8|278.8|274.8|275.03|271.03|4599
1611194400000|2021-01-21 02:00:00|275.83|271.83|274.88|270.88|276.19|272.19|273.64|269.64|4595
1611198000000|2021-01-21 03:00:00|274.86|270.86|277.18|273.18|278.57|274.57|274.82|270.82|4613
1611201600000|2021-01-21 04:00:00|277.2|273.2|274.05|270.05|278.7|274.7|273.62|269.62|4763
1611205200000|2021-01-21 05:00:00|274.06|270.06|275.66|271.66|275.69|271.69|272.84|268.84|5060
1611208800000|2021-01-21 06:00:00|275.69|271.69|275.94|271.94|276.59|272.59|275.45|271.45|4660
1611212400000|2021-01-21 07:00:00|275.93|271.93|276.14|272.14|277.31|273.31|275.24|271.24|5116
1611216000000|2021-01-21 08:00:00|276.12|272.12|269.52|265.52|276.36|272.36|269.35|265.35|6858
1611219600000|2021-01-21 09:00:00|269.53|265.53|267.44|263.44|271.15|267.15|265.43|261.43|7908
1611223200000|2021-01-21 10:00:00|267.45|263.45|266.81|262.81|268.53|264.53|263.08|259.08|7068
1611226800000|2021-01-21 11:00:00|266.82|262.82|264.2|260.2|267.53|263.53|263.74|259.74|6730
1611230400000|2021-01-21 12:00:00|264.23|260.23|263.66|259.66|264.78|260.78|258.73|254.73|7095
1611234000000|2021-01-21 13:00:00|263.65|259.65|263.91|259.91|265.05|261.05|262.04|258.04|5533
1611237600000|2021-01-21 14:00:00|263.9|259.9|258.14|254.14|264.11|260.11|257.86|253.86|7651
1611241200000|2021-01-21 15:00:00|258.16|254.16|259.13|255.13|262.28|258.28|257.7|253.7|7456
1611244800000|2021-01-21 16:00:00|259.08|255.08|258.08|254.08|263.51|259.51|257.52|253.52|7930
1611248400000|2021-01-21 17:00:00|258.07|254.07|262.63|258.63|262.96|258.96|257.77|253.77|7576
1611252000000|2021-01-21 18:00:00|262.64|258.64|263.9|259.9|264.61|260.61|260.37|256.37|5778
1611255600000|2021-01-21 19:00:00|263.91|259.91|265.1|261.1|265.55|261.55|262.88|258.88|4555
1611259200000|2021-01-21 20:00:00|265.13|261.13|262.93|258.93|265.54|261.54|262.92|258.92|3987
1611262800000|2021-01-21 21:00:00|262.86|258.86|261.24|257.24|265.18|261.18|261.22|257.22|5315
1611266400000|2021-01-21 22:00:00|261.25|257.25|255.51|251.51|261.39|257.39|251.69|247.69|6573
1611270000000|2021-01-21 23:00:00|255.52|251.52|256.42|252.42|258.7|254.7|255.51|251.51|7490
1611273600000|2021-01-22 00:00:00|256.4|252.4|250.21|246.21|256.54|252.54|245.52|241.52|8998
1611277200000|2021-01-22 01:00:00|250.24|246.24|252.25|248.25|253.45|249.45|245.83|241.83|7894
1611280800000|2021-01-22 02:00:00|252.24|248.24|256.38|252.38|256.57|252.57|251.43|247.43|5964
1611284400000|2021-01-22 03:00:00|256.39|252.39|256.23|252.23|256.68|252.68|253.34|249.34|5342
1611288000000|2021-01-22 04:00:00|256.25|252.25|257.18|253.18|259.62|255.62|256.04|252.04|5445
1611291600000|2021-01-22 05:00:00|257.19|253.19|259.95|255.95|260.95|256.95|256.77|252.77|5464
1611295200000|2021-01-22 06:00:00|259.92|255.92|259.04|255.04|260.47|256.47|258.13|254.13|4941
1611298800000|2021-01-22 07:00:00|259.05|255.05|257.78|253.78|260.84|256.84|257|253|5014
1611302400000|2021-01-22 08:00:00|257.79|253.79|260.26|256.26|260.36|256.36|255.78|251.78|6191
1611306000000|2021-01-22 09:00:00|260.23|256.23|260.4|256.4|261.58|257.58|259.25|255.25|5789
1611309600000|2021-01-22 10:00:00|260.39|256.39|262.21|258.21|262.36|258.36|259.8|255.8|5160
1611313200000|2021-01-22 11:00:00|262.17|258.17|263.32|259.32|264.56|260.56|261.95|257.95|4995
1611316800000|2021-01-22 12:00:00|263.28|259.28|263.81|259.81|265.49|261.49|262.71|258.71|5032
1611320400000|2021-01-22 13:00:00|263.8|259.8|265.24|261.24|265.96|261.96|263.07|259.07|4665
1611324000000|2021-01-22 14:00:00|265.25|261.25|266.71|262.71|266.85|262.85|265.16|261.16|4868
1611327600000|2021-01-22 15:00:00|266.72|262.72|267.16|263.16|268.2|264.2|265.83|261.83|4878
1611331200000|2021-01-22 16:00:00|267.17|263.17|266.53|262.53|269.38|265.38|264.7|260.7|5312
1611334800000|2021-01-22 17:00:00|266.55|262.55|265.89|261.89|267.93|263.93|265.11|261.11|4498
1611338400000|2021-01-22 18:00:00|265.9|261.9|267.71|263.71|267.75|263.75|264.86|260.86|4896
1611342000000|2021-01-22 19:00:00|267.76|263.76|269.48|265.48|269.65|265.65|267.16|263.16|4446
1611345600000|2021-01-22 20:00:00|269.51|265.51|266.58|262.58|269.77|265.77|266.15|262.15|3670
1611349200000|2021-01-22 21:00:00|266.56|262.56|264.79|260.79|267.52|263.52|263.89|259.89|3850
1611388800000|2021-01-23 08:00:00|267.5|263.5|267.84|263.84|268.12|264.12|266.14|262.14|3899
1611392400000|2021-01-23 09:00:00|267.82|263.82|265.17|261.17|268.19|264.19|263.85|259.85|5774
1611396000000|2021-01-23 10:00:00|265.13|261.13|264.18|260.18|265.81|261.81|263.33|259.33|5454
1611399600000|2021-01-23 11:00:00|264.16|260.16|261.13|257.13|264.94|260.94|260.36|256.36|6005
1611403200000|2021-01-23 12:00:00|261.12|257.12|261.24|257.24|262.5|258.5|260.77|256.77|5096
1611406800000|2021-01-23 13:00:00|261.21|257.21|271.68|267.68|273.69|269.69|259.82|255.82|6978
1611410400000|2021-01-23 14:00:00|271.67|267.67|273.99|269.99|275.15|271.15|269.6|265.6|5602
1611414000000|2021-01-23 15:00:00|274|270|276.2|272.2|278.74|274.74|273.97|269.97|5615
1611417600000|2021-01-23 16:00:00|276.23|272.23|274.82|270.82|279.77|275.77|274.15|270.15|5291
1611421200000|2021-01-23 17:00:00|274.79|270.79|275.61|271.61|276.9|272.9|274.7|270.7|3806
1611424800000|2021-01-23 18:00:00|275.63|271.63|275.46|271.46|276.32|272.32|273.71|269.71|3572
1611428400000|2021-01-23 19:00:00|275.45|271.45|275.24|271.24|276.17|272.17|275.09|271.09|2945
1611432000000|2021-01-23 20:00:00|275.23|271.23|275.86|271.86|276.19|272.19|274.99|270.99|3037
1611435600000|2021-01-23 21:00:00|275.83|271.83|272.03|268.03|275.94|271.94|271.23|267.23|4332
1611439200000|2021-01-23 22:00:00|272.02|268.02|271.53|267.53|273.1|269.1|270.69|266.69|2972
1611442800000|2021-01-23 23:00:00|271.52|267.52|272.41|268.41|272.65|268.65|270.78|266.78|4184
1611446400000|2021-01-24 00:00:00|272.4|268.4|276.35|272.35|276.83|272.83|270.39|266.39|5311
1611450000000|2021-01-24 01:00:00|276.36|272.36|276.01|272.01|277.24|273.24|274.96|270.96|4260
1611453600000|2021-01-24 02:00:00|275.99|271.99|276.25|272.25|277.04|273.04|274.95|270.95|3398
1611457200000|2021-01-24 03:00:00|276.24|272.24|277.29|273.29|277.8|273.8|275.41|271.41|4159
1611460800000|2021-01-24 04:00:00|277.3|273.3|276.71|272.71|278.32|274.32|275.84|271.84|4576
1611464400000|2021-01-24 05:00:00|276.7|272.7|277.06|273.06|278.44|274.44|276.58|272.58|3233
1611468000000|2021-01-24 06:00:00|277.1|273.1|275.92|271.92|277.32|273.32|275.6|271.6|2788
1611471600000|2021-01-24 07:00:00|275.91|271.91|276.16|272.16|276.32|272.32|274.23|270.23|3089
1611475200000|2021-01-24 08:00:00|276.15|272.15|275.91|271.91|276.39|272.39|274.78|270.78|3529
1611478800000|2021-01-24 09:00:00|275.94|271.94|277.41|273.41|277.63|273.63|275.93|271.93|3803
1611482400000|2021-01-24 10:00:00|277.4|273.4|279.1|275.1|279.38|275.38|276.38|272.38|3607
1611486000000|2021-01-24 11:00:00|279.08|275.08|277.38|273.38|279.42|275.42|277.03|273.03|3462
1611489600000|2021-01-24 12:00:00|277.4|273.4|274.53|270.53|277.92|273.92|273.29|269.29|4628
1611493200000|2021-01-24 13:00:00|274.5|270.5|274.17|270.17|275.07|271.07|273.09|269.09|4182
1611496800000|2021-01-24 14:00:00|274.21|270.21|272.75|268.75|275|271|272.16|268.16|3504
1611500400000|2021-01-24 15:00:00|272.76|268.76|273.37|269.37|274.41|270.41|272.4|268.4|3197
1611504000000|2021-01-24 16:00:00|273.42|269.42|270.4|266.4|274.17|270.17|269.07|265.07|5434
1611507600000|2021-01-24 17:00:00|270.43|266.43|272.93|268.93|273.06|269.06|269.98|265.98|4112
1611511200000|2021-01-24 18:00:00|272.92|268.92|272.92|268.92|273.4|269.4|272.22|268.22|3225
1611514800000|2021-01-24 19:00:00|272.93|268.93|268.28|264.28|273.29|269.29|266.98|262.98|5344
1611518400000|2021-01-24 20:00:00|268.29|264.29|270.93|266.93|270.94|266.94|268.12|264.12|3478
1611522000000|2021-01-24 21:00:00|270.92|266.92|271.96|267.96|272.23|268.23|270.22|266.22|2955
1611525600000|2021-01-24 22:00:00|271.95|267.95|272.85|268.85|273.28|269.28|270.15|266.15|2054
1611529200000|2021-01-24 23:00:00|272.83|268.83|273.5|269.5|273.97|269.97|272.74|268.74|2663
1611532800000|2021-01-25 00:00:00|273.45|269.45|275.28|271.28|277.1|273.1|273.29|269.29|4877
1611536400000|2021-01-25 01:00:00|275.31|271.31|277.1|273.1|277.95|273.95|274.09|270.09|3931
1611540000000|2021-01-25 02:00:00|277.09|273.09|276.38|272.38|277.54|273.54|276.14|272.14|3061
1611543600000|2021-01-25 03:00:00|276.39|272.39|277.02|273.02|277.4|273.4|275.75|271.75|3397
1611547200000|2021-01-25 04:00:00|277.04|273.04|275.89|271.89|277.63|273.63|274.58|270.58|3957
1611550800000|2021-01-25 05:00:00|275.92|271.92|275.5|271.5|276.27|272.27|274.89|270.89|3495
1611554400000|2021-01-25 06:00:00|275.55|271.55|276.58|272.58|277.01|273.01|274.72|270.72|2736
1611558000000|2021-01-25 07:00:00|276.56|272.56|275.41|271.41|276.94|272.94|274.72|270.72|3733
1611561600000|2021-01-25 08:00:00|275.42|271.42|274.75|270.75|275.97|271.97|274.5|270.5|3405
1611565200000|2021-01-25 09:00:00|274.76|270.76|271.22|267.22|275.16|271.16|270.57|266.57|3222
1611568800000|2021-01-25 10:00:00|271.25|267.25|273.54|269.54|273.8|269.8|270.74|266.74|3790
1611572400000|2021-01-25 11:00:00|273.53|269.53|273.64|269.64|274.17|270.17|272.93|268.93|3013
1611576000000|2021-01-25 12:00:00|273.65|269.65|276.51|272.51|276.87|272.87|272.84|268.84|3594
1611579600000|2021-01-25 13:00:00|276.5|272.5|275.53|271.53|276.67|272.67|274.26|270.26|3823
1611583200000|2021-01-25 14:00:00|275.55|271.55|274.92|270.92|278.73|274.73|274.59|270.59|3947
1611586800000|2021-01-25 15:00:00|274.9|270.9|275.42|271.42|275.46|271.46|274.32|270.32|3371
1611590400000|2021-01-25 16:00:00|275.44|271.44|272.21|268.21|276.66|272.66|270.9|266.9|5049
1611594000000|2021-01-25 17:00:00|272.22|268.22|271.86|267.86|273.23|269.23|271.65|267.65|4250
1611597600000|2021-01-25 18:00:00|271.87|267.87|270.52|266.52|272.37|268.37|269.55|265.55|4830
1611601200000|2021-01-25 19:00:00|270.53|266.53|270.63|266.63|271.33|267.33|269.62|265.62|4572
1611604800000|2021-01-25 20:00:00|270.62|266.62|270.11|266.11|270.67|266.67|268.84|264.84|4955
1611608400000|2021-01-25 21:00:00|270.1|266.1|268.77|264.77|270.11|266.11|265.56|261.56|6181
1611612000000|2021-01-25 22:00:00|268.79|264.79|268.09|264.09|268.79|264.79|265.21|261.21|4099
1611615600000|2021-01-25 23:00:00|268.08|264.08|266.95|262.95|268.7|264.7|266.88|262.88|4448
1611619200000|2021-01-26 00:00:00|266.94|262.94|268.44|264.44|269.39|265.39|264.89|260.89|5323
1611622800000|2021-01-26 01:00:00|268.45|264.45|269.17|265.17|269.19|265.19|266.83|262.83|4303
1611626400000|2021-01-26 02:00:00|269.16|265.16|267.15|263.15|269.16|265.16|266.91|262.91|4038
1611630000000|2021-01-26 03:00:00|267.13|263.13|261.84|257.84|267.6|263.6|261.57|257.57|5667
1611633600000|2021-01-26 04:00:00|261.89|257.89|264.4|260.4|264.66|260.66|261.64|257.64|4176
1611637200000|2021-01-26 05:00:00|264.41|260.41|265.08|261.08|265.47|261.47|263.76|259.76|3386
1611640800000|2021-01-26 06:00:00|265.07|261.07|263.73|259.73|265.16|261.16|262.44|258.44|4225
1611644400000|2021-01-26 07:00:00|263.71|259.71|263.64|259.64|263.95|259.95|261.1|257.1|4875
1611648000000|2021-01-26 08:00:00|263.67|259.67|264.95|260.95|265.12|261.12|263.32|259.32|4205
1611651600000|2021-01-26 09:00:00|264.94|260.94|263.4|259.4|265.3|261.3|261.55|257.55|3545
1611655200000|2021-01-26 10:00:00|263.38|259.38|265.56|261.56|266.12|262.12|263.38|259.38|3718
1611658800000|2021-01-26 11:00:00|265.57|261.57|264.05|260.05|265.59|261.59|263.81|259.81|3360
1611662400000|2021-01-26 12:00:00|264.1|260.1|258.92|254.92|264.63|260.63|258.53|254.53|4953
1611666000000|2021-01-26 13:00:00|258.91|254.91|260.87|256.87|261.41|257.41|258.44|254.44|5509
1611669600000|2021-01-26 14:00:00|260.86|256.86|259.13|255.13|261.79|257.79|257.49|253.49|5688
1611673200000|2021-01-26 15:00:00|259.12|255.12|260.23|256.23|261.27|257.27|259.11|255.11|4373
1611676800000|2021-01-26 16:00:00|260.22|256.22|262.79|258.79|262.94|258.94|258.45|254.45|6008
1611680400000|2021-01-26 17:00:00|262.8|258.8|263.47|259.47|264.04|260.04|262.43|258.43|3938
1611684000000|2021-01-26 18:00:00|263.48|259.48|264.02|260.02|264.98|260.98|263.04|259.04|4019
1611687600000|2021-01-26 19:00:00|264.01|260.01|263.86|259.86|264.45|260.45|263.25|259.25|4149
1611691200000|2021-01-26 20:00:00|263.85|259.85|263.71|259.71|265.16|261.16|263.18|259.18|4030
1611694800000|2021-01-26 21:00:00|263.7|259.7|263.06|259.06|265.12|261.12|262.97|258.97|4347
1611698400000|2021-01-26 22:00:00|263.05|259.05|265.02|261.02|265.12|261.12|262.69|258.69|3617
1611702000000|2021-01-26 23:00:00|265.08|261.08|264.92|260.92|265.94|261.94|264.48|260.48|4402
1611705600000|2021-01-27 00:00:00|264.87|260.87|264.17|260.17|264.95|260.95|262.54|258.54|4284
1611709200000|2021-01-27 01:00:00|264.16|260.16|262.69|258.69|264.19|260.19|262.15|258.15|4883
1611712800000|2021-01-27 02:00:00|262.67|258.67|260.52|256.52|263.3|259.3|260.49|256.49|4011
1611716400000|2021-01-27 03:00:00|260.53|256.53|261.38|257.38|261.78|257.78|260.27|256.27|3800
1611720000000|2021-01-27 04:00:00|261.39|257.39|260.87|256.87|261.88|257.88|260.19|256.19|3636
1611723600000|2021-01-27 05:00:00|260.9|256.9|259.02|255.02|261.23|257.23|258.28|254.28|5095
1611727200000|2021-01-27 06:00:00|259.07|255.07|260.06|256.06|260.21|256.21|258.09|254.09|3933
1611730800000|2021-01-27 07:00:00|260.09|256.09|261.67|257.67|262.52|258.52|259.33|255.33|5056
1611734400000|2021-01-27 08:00:00|261.65|257.65|256.93|252.93|261.72|257.72|256.79|252.79|4217
1611738000000|2021-01-27 09:00:00|256.94|252.94|256.95|252.95|258.04|254.04|254.81|250.81|4662
1611741600000|2021-01-27 10:00:00|256.97|252.97|257.35|253.35|257.56|253.56|255.95|251.95|4178
1611745200000|2021-01-27 11:00:00|257.39|253.39|255.58|251.58|259.57|255.57|255.3|251.3|5359
1611748800000|2021-01-27 12:00:00|255.6|251.6|255.91|251.91|256.25|252.25|254.35|250.35|5409
1611752400000|2021-01-27 13:00:00|255.89|251.89|253.06|249.06|257.02|253.02|252.99|248.99|4797
1611756000000|2021-01-27 14:00:00|253.09|249.09|249.78|245.78|253.47|249.47|248.38|244.38|5055
1611759600000|2021-01-27 15:00:00|249.73|245.73|254.3|250.3|254.53|250.53|249.12|245.12|4332
1611763200000|2021-01-27 16:00:00|254.28|250.28|253.14|249.14|255.98|251.98|252.92|248.92|4661
1611766800000|2021-01-27 17:00:00|253.18|249.18|253.39|249.39|255.24|251.24|252.02|248.02|5227
1611770400000|2021-01-27 18:00:00|253.36|249.36|250.83|246.83|253.83|249.83|250.03|246.03|5955
1611774000000|2021-01-27 19:00:00|250.81|246.81|254.84|250.84|255.24|251.24|250.76|246.76|5108
1611777600000|2021-01-27 20:00:00|254.89|250.89|256.19|252.19|256.94|252.94|253.88|249.88|5784
1611781200000|2021-01-27 21:00:00|256.2|252.2|255.24|251.24|256.51|252.51|253.65|249.65|4212
1611784800000|2021-01-27 22:00:00|255.23|251.23|253.64|249.64|256.39|252.39|252.62|248.62|2973
1611788400000|2021-01-27 23:00:00|253.57|249.57|252.41|248.41|254.13|250.13|251.24|247.24|5421
1611792000000|2021-01-28 00:00:00|252.49|248.49|255.01|251.01|255.08|251.08|250.11|246.11|5429
1611795600000|2021-01-28 01:00:00|254.96|250.96|257|253|257.02|253.02|254.41|250.41|5132
1611799200000|2021-01-28 02:00:00|256.98|252.98|255.57|251.57|257.45|253.45|254.76|250.76|4278
1611802800000|2021-01-28 03:00:00|255.6|251.6|257.99|253.99|258.27|254.27|255.17|251.17|4511
1611806400000|2021-01-28 04:00:00|258|254|258.69|254.69|258.9|254.9|257.1|253.1|2717
1611810000000|2021-01-28 05:00:00|258.47|254.47|259.83|255.83|259.94|255.94|257.46|253.46|3817
1611813600000|2021-01-28 06:00:00|259.82|255.82|259.22|255.22|261.29|257.29|259.12|255.12|3560
1611817200000|2021-01-28 07:00:00|259.24|255.24|257.77|253.77|259.45|255.45|257.15|253.15|3164
1611820800000|2021-01-28 08:00:00|257.76|253.76|257.63|253.63|258.55|254.55|256.96|252.96|4056
1611824400000|2021-01-28 09:00:00|257.62|253.62|258.95|254.95|259.05|255.05|255.88|251.88|3815
1611828000000|2021-01-28 10:00:00|258.94|254.94|259.51|255.51|259.8|255.8|257.35|253.35|3712
1611831600000|2021-01-28 11:00:00|259.58|255.58|276.79|272.79|276.81|272.81|258.33|254.33|6135
1611835200000|2021-01-28 12:00:00|276.83|272.83|275.62|271.62|281.51|277.51|273.44|269.44|7633
1611838800000|2021-01-28 13:00:00|275.64|271.64|274.13|270.13|276.37|272.37|272.13|268.13|4923
1611842400000|2021-01-28 14:00:00|274.11|270.11|269.81|265.81|275.82|271.82|269.4|265.4|5847
1611846000000|2021-01-28 15:00:00|269.8|265.8|271.86|267.86|271.87|267.87|268.59|264.59|5649
1611849600000|2021-01-28 16:00:00|271.84|267.84|273.03|269.03|274.46|270.46|269.39|265.39|5545
1611853200000|2021-01-28 17:00:00|273.05|269.05|271.02|267.02|273.05|269.05|270.76|266.76|3615
1611856800000|2021-01-28 18:00:00|271.03|267.03|272.74|268.74|273.15|269.15|270.17|266.17|3827
1611860400000|2021-01-28 19:00:00|272.78|268.78|271.55|267.55|273.38|269.38|271.13|267.13|4040
1611864000000|2021-01-28 20:00:00|271.62|267.62|271.31|267.31|273.42|269.42|271.06|267.06|3314
1611867600000|2021-01-28 21:00:00|271.32|267.32|276.12|272.12|277.07|273.07|271.32|267.32|4005
1611871200000|2021-01-28 22:00:00|276.16|272.16|274.71|270.71|277.93|273.93|274.62|270.62|3413
1611874800000|2021-01-28 23:00:00|274.7|270.7|272.89|268.89|276.78|272.78|272.25|268.25|3961
1611878400000|2021-01-29 00:00:00|272.88|268.88|276.36|272.36|277.01|273.01|272.77|268.77|5253
1611882000000|2021-01-29 01:00:00|276.35|272.35|273.17|269.17|276.54|272.54|272.78|268.78|3663
1611885600000|2021-01-29 02:00:00|273.18|269.18|272.76|268.76|274.75|270.75|271.63|267.63|3211
1611889200000|2021-01-29 03:00:00|272.81|268.81|271.01|267.01|273.54|269.54|269.5|265.5|4101
1611892800000|2021-01-29 04:00:00|271|267|275.38|271.38|275.46|271.46|267.18|263.18|6039
1611896400000|2021-01-29 05:00:00|275.39|271.39|281.84|277.84|284.43|280.43|274.83|270.83|7386
1611900000000|2021-01-29 06:00:00|281.83|277.83|275.5|271.5|281.83|277.83|274.91|270.91|7293
1611903600000|2021-01-29 07:00:00|275.48|271.48|271.74|267.74|277|273|270.04|266.04|6431
1611907200000|2021-01-29 08:00:00|271.73|267.73|278.8|274.8|280.93|276.93|269.5|265.5|5796
1611910800000|2021-01-29 09:00:00|278.81|274.81|276.76|272.76|280.67|276.67|275.43|271.43|7730
1611914400000|2021-01-29 10:00:00|276.72|272.72|278.21|274.21|278.41|274.41|275.7|271.7|5844
1611918000000|2021-01-29 11:00:00|278.19|274.19|280.47|276.47|280.68|276.68|278.15|274.15|6037
1611921600000|2021-01-29 12:00:00|280.46|276.46|280.88|276.88|281.41|277.41|278.37|274.37|5745
1611925200000|2021-01-29 13:00:00|280.92|276.92|290.34|286.34|292.2|288.2|278.74|274.74|5770
1611928800000|2021-01-29 14:00:00|290.35|286.35|282.65|278.65|292.16|288.16|279.72|275.72|6268
1611932400000|2021-01-29 15:00:00|282.6|278.6|285.3|281.3|285.45|281.45|281.75|277.75|2896
1611936000000|2021-01-29 16:00:00|285.31|281.31|278.23|274.23|287.25|283.25|277.11|273.11|5380
1611939600000|2021-01-29 17:00:00|278.22|274.22|278.17|274.17|281.48|277.48|277.62|273.62|6013
1611943200000|2021-01-29 18:00:00|278.2|274.2|273.49|269.49|279.6|275.6|273.36|269.36|6409
1611946800000|2021-01-29 19:00:00|273.47|269.47|273.43|269.43|274.38|270.38|270.42|266.42|7542
1611950400000|2021-01-29 20:00:00|273.42|269.42|273.52|269.52|275.74|271.74|272.05|268.05|6001
1611954000000|2021-01-29 21:00:00|273.51|269.51|275.56|271.56|275.61|271.61|272.68|268.68|4703
1611993600000|2021-01-30 08:00:00|274.33|270.33|273.07|269.07|274.59|270.59|272.73|268.73|3731
1611997200000|2021-01-30 09:00:00|273.1|269.1|275.19|271.19|275.31|271.31|272.79|268.79|3351
1612000800000|2021-01-30 10:00:00|275.18|271.18|281.83|277.83|282.08|278.08|273.6|269.6|5168
1612004400000|2021-01-30 11:00:00|281.86|277.86|277.43|273.43|283.17|279.17|276.19|272.19|6243
1612008000000|2021-01-30 12:00:00|277.42|273.42|277.9|273.9|278.83|274.83|276.35|272.35|4366
1612011600000|2021-01-30 13:00:00|277.89|273.89|281.57|277.57|281.84|277.84|277.62|273.62|5074
1612015200000|2021-01-30 14:00:00|281.56|277.56|289.94|285.94|294.79|290.79|279.63|275.63|6836
1612018800000|2021-01-30 15:00:00|289.95|285.95|288.29|284.29|291.63|287.63|286.34|282.34|6181
1612022400000|2021-01-30 16:00:00|288.28|284.28|299.15|295.15|311.51|307.51|284.2|280.2|10590
1612026000000|2021-01-30 17:00:00|299.18|295.18|300.01|296.01|301.86|297.86|293.7|289.7|7701
1612029600000|2021-01-30 18:00:00|300|296|296.72|292.72|300.64|296.64|293.87|289.87|6028
1612033200000|2021-01-30 19:00:00|296.73|292.73|296.48|292.48|299.58|295.58|295.43|291.43|5219
1612036800000|2021-01-30 20:00:00|296.47|292.47|292.51|288.51|296.98|292.98|292.21|288.21|4913
1612040400000|2021-01-30 21:00:00|292.52|288.52|294.89|290.89|295.34|291.34|292.51|288.51|4090
1612044000000|2021-01-30 22:00:00|294.91|290.91|294.87|290.87|296.29|292.29|292.85|288.85|2923
1612047600000|2021-01-30 23:00:00|294.9|290.9|295.25|291.25|301.61|297.61|293.44|289.44|6378
1612051200000|2021-01-31 00:00:00|295.26|291.26|290.36|286.36|295.42|291.42|287.35|283.35|6199
1612054800000|2021-01-31 01:00:00|290.37|286.37|299.55|295.55|303.95|299.95|290.31|286.31|5787
1612058400000|2021-01-31 02:00:00|299.54|295.54|293.88|289.88|299.61|295.61|292.57|288.57|5021
1612062000000|2021-01-31 03:00:00|293.87|289.87|293.27|289.27|294.6|290.6|291.1|287.1|4130
1612065600000|2021-01-31 04:00:00|293.3|289.3|291.79|287.79|294.73|290.73|290.36|286.36|3524
1612069200000|2021-01-31 05:00:00|291.8|287.8|292|288|293.97|289.97|288.91|284.91|4523
1612072800000|2021-01-31 06:00:00|292.01|288.01|289.22|285.22|292.01|288.01|288.42|284.42|4182
1612076400000|2021-01-31 07:00:00|289.21|285.21|291.63|287.63|295.79|291.79|288.62|284.62|5188
1612080000000|2021-01-31 08:00:00|291.64|287.64|291.75|287.75|294.34|290.34|288.71|284.71|5176
1612083600000|2021-01-31 09:00:00|291.77|287.77|292.43|288.43|296.21|292.21|291.51|287.51|5648
1612087200000|2021-01-31 10:00:00|292.41|288.41|298.34|294.34|298.36|294.36|291.68|287.68|6463
1612090800000|2021-01-31 11:00:00|298.43|294.43|302.47|298.47|309.34|305.34|297.74|293.74|7945
1612094400000|2021-01-31 12:00:00|302.48|298.48|304|300|305.01|301.01|299.87|295.87|6298
1612098000000|2021-01-31 13:00:00|304.02|300.02|302.11|298.11|307.44|303.44|301.13|297.13|5937
1612101600000|2021-01-31 14:00:00|302.1|298.1|293.76|289.76|302.86|298.86|293.37|289.37|6210
1612105200000|2021-01-31 15:00:00|293.75|289.75|287.21|283.21|295.65|291.65|284.09|280.09|8875
1612108800000|2021-01-31 16:00:00|287.22|283.22|292.63|288.63|296.49|292.49|282.77|278.77|7843
1612112400000|2021-01-31 17:00:00|292.62|288.62|288.28|284.28|294.4|290.4|287.48|283.48|7073
1612116000000|2021-01-31 18:00:00|288.36|284.36|287.36|283.36|291.24|287.24|287.33|283.33|5167
1612119600000|2021-01-31 19:00:00|287.37|283.37|293.06|289.06|293.9|289.9|287.35|283.35|4144
1612123200000|2021-01-31 20:00:00|293.05|289.05|289.82|285.82|293.05|289.05|288.19|284.19|4240
1612126800000|2021-01-31 21:00:00|289.84|285.84|289.39|285.39|290.71|286.71|288.2|284.2|3968
1612130400000|2021-01-31 22:00:00|289.38|285.38|292.95|288.95|293.36|289.36|288.26|284.26|3302
1612134000000|2021-01-31 23:00:00|292.96|288.96|295.12|291.12|295.12|291.12|291.15|287.15|4207
1612137600000|2021-02-01 00:00:00|295.11|291.11|301.84|297.84|308.12|304.12|294.26|290.26|9078
1612141200000|2021-02-01 01:00:00|301.85|297.85|305.86|301.86|307.93|303.93|297.58|293.58|7200
1612144800000|2021-02-01 02:00:00|305.88|301.88|307.7|303.7|313.03|309.03|305.43|301.43|7372
1612148400000|2021-02-01 03:00:00|307.72|303.72|307.8|303.8|308.41|304.41|303.03|299.03|6558
1612152000000|2021-02-01 04:00:00|307.78|303.78|321.72|317.72|322.03|318.03|306.17|302.17|8632
1612155600000|2021-02-01 05:00:00|321.63|317.63|318|314|326.09|322.09|316.14|312.14|8165
1612159200000|2021-02-01 06:00:00|317.93|313.93|314.48|310.48|322.38|318.38|310.78|306.78|7664
1612162800000|2021-02-01 07:00:00|314.47|310.47|318|314|320.84|316.84|313.38|309.38|6303
1612166400000|2021-02-01 08:00:00|318.05|314.05|323.43|319.43|329.79|325.79|314.8|310.8|8014
1612170000000|2021-02-01 09:00:00|323.44|319.44|322.67|318.67|327.79|323.79|320.08|316.08|7442
1612173600000|2021-02-01 10:00:00|322.7|318.7|325.64|321.64|327.13|323.13|321.89|317.89|7070
1612177200000|2021-02-01 11:00:00|325.56|321.56|314.89|310.89|326.08|322.08|314.55|310.55|8492
1612180800000|2021-02-01 12:00:00|314.76|310.76|314.92|310.92|319|315|312.74|308.74|6988
1612184400000|2021-02-01 13:00:00|314.93|310.93|306.07|302.07|318.37|314.37|304.78|300.78|7596
1612188000000|2021-02-01 14:00:00|306.11|302.11|302.68|298.68|306.27|302.27|291.56|287.56|7827
1612191600000|2021-02-01 15:00:00|302.7|298.7|298.76|294.76|303.58|299.58|298.58|294.58|6455
1612195200000|2021-02-01 16:00:00|298.77|294.77|295.33|291.33|301.63|297.63|294.83|290.83|5914
1612198800000|2021-02-01 17:00:00|295.3|291.3|300.06|296.06|301.12|297.12|293.28|289.28|5563
1612202400000|2021-02-01 18:00:00|300.07|296.07|297.09|293.09|302.62|298.62|295.3|291.3|4747
1612206000000|2021-02-01 19:00:00|297.07|293.07|297.9|293.9|299.12|295.12|294.5|290.5|4402
1612209600000|2021-02-01 20:00:00|297.91|293.91|299.57|295.57|301.06|297.06|297.72|293.72|3495
1612213200000|2021-02-01 21:00:00|299.56|295.56|301.55|297.55|301.78|297.78|296.67|292.67|3520
1612216800000|2021-02-01 22:00:00|301.56|297.56|304.06|300.06|306.87|302.87|300.73|296.73|3563
1612220400000|2021-02-01 23:00:00|304.05|300.05|307.73|303.73|310.69|306.69|303.11|299.11|4211
1612224000000|2021-02-02 00:00:00|307.65|303.65|304.52|300.52|308.35|304.35|303.47|299.47|5262
1612227600000|2021-02-02 01:00:00|304.53|300.53|300.37|296.37|305.86|301.86|297.89|293.89|4692
1612231200000|2021-02-02 02:00:00|300.34|296.34|302.6|298.6|303.98|299.98|299.35|295.35|4244
1612234800000|2021-02-02 03:00:00|302.56|298.56|302.54|298.54|306.38|302.38|300.4|296.4|4476
1612238400000|2021-02-02 04:00:00|302.53|298.53|305.05|301.05|306.32|302.32|302.22|298.22|3490
1612242000000|2021-02-02 05:00:00|305.11|301.11|304.22|300.22|305.93|301.93|303.79|299.79|4092
1612245600000|2021-02-02 06:00:00|304.14|300.14|303.95|299.95|305.6|301.6|302.86|298.86|3457
1612249200000|2021-02-02 07:00:00|303.96|299.96|307.7|303.7|309.42|305.42|301.82|297.82|4194
1612252800000|2021-02-02 08:00:00|307.78|303.78|305.02|301.02|309.67|305.67|303.97|299.97|3870
1612256400000|2021-02-02 09:00:00|305|301|305.69|301.69|307.04|303.04|304.61|300.61|3964
1612260000000|2021-02-02 10:00:00|305.72|301.72|304.94|300.94|306.36|302.36|304.19|300.19|2493
1612263600000|2021-02-02 11:00:00|305.01|301.01|301.63|297.63|306.43|302.43|300.1|296.1|3358
1612267200000|2021-02-02 12:00:00|301.62|297.62|303.54|299.54|304.18|300.18|301.14|297.14|2730
1612270800000|2021-02-02 13:00:00|303.59|299.59|302.82|298.82|306.6|302.6|302.25|298.25|3135
1612274400000|2021-02-02 14:00:00|302.81|298.81|304.13|300.13|304.47|300.47|301.27|297.27|2856
1612278000000|2021-02-02 15:00:00|304.15|300.15|303.7|299.7|305.32|301.32|302.35|298.35|2950
1612281600000|2021-02-02 16:00:00|303.72|299.72|301.01|297.01|304.47|300.47|297.94|293.94|5366
1612285200000|2021-02-02 17:00:00|301.02|297.02|299.42|295.42|302.45|298.45|299.32|295.32|3147
1612288800000|2021-02-02 18:00:00|299.33|295.33|300.2|296.2|300.33|296.33|298.3|294.3|2647
1612292400000|2021-02-02 19:00:00|300.19|296.19|300.84|296.84|301.28|297.28|299.54|295.54|3171
1612296000000|2021-02-02 20:00:00|300.83|296.83|302.81|298.81|303.03|299.03|300.04|296.04|3537
1612299600000|2021-02-02 21:00:00|302.77|298.77|302.38|298.38|302.82|298.82|301.36|297.36|2994
1612303200000|2021-02-02 22:00:00|302.37|298.37|303.36|299.36|305.67|301.67|302.37|298.37|3231
1612306800000|2021-02-02 23:00:00|303.37|299.37|302.16|298.16|304.07|300.07|301.57|297.57|3592
1612310400000|2021-02-03 00:00:00|302.13|298.13|305.24|301.24|308.13|304.13|301.47|297.47|4221
1612314000000|2021-02-03 01:00:00|305.25|301.25|304.43|300.43|305.45|301.45|303.39|299.39|2424
1612317600000|2021-02-03 02:00:00|304.41|300.41|306.31|302.31|306.7|302.7|303.87|299.87|2521
1612321200000|2021-02-03 03:00:00|306.32|302.32|307.65|303.65|309.18|305.18|306.06|302.06|3362
1612324800000|2021-02-03 04:00:00|307.62|303.62|308.19|304.19|310.17|306.17|306.96|302.96|3249
1612328400000|2021-02-03 05:00:00|308.18|304.18|307.75|303.75|309.36|305.36|305.98|301.98|2704
1612332000000|2021-02-03 06:00:00|307.76|303.76|306.8|302.8|308.55|304.55|305.94|301.94|3713
1612335600000|2021-02-03 07:00:00|306.83|302.83|306.54|302.54|307.85|303.85|306.24|302.24|2358
1612339200000|2021-02-03 08:00:00|306.56|302.56|303.97|299.97|307.05|303.05|302.95|298.95|3279
1612342800000|2021-02-03 09:00:00|303.92|299.92|302.72|298.72|304.23|300.23|301.11|297.11|3494
1612346400000|2021-02-03 10:00:00|302.71|298.71|303.37|299.37|303.66|299.66|301.6|297.6|2838
1612350000000|2021-02-03 11:00:00|303.38|299.38|302.25|298.25|305.04|301.04|302.19|298.19|2468
1612353600000|2021-02-03 12:00:00|302.27|298.27|304.17|300.17|305.31|301.31|300.97|296.97|3351
1612357200000|2021-02-03 13:00:00|304.13|300.13|305.68|301.68|306.36|302.36|303.23|299.23|3427
1612360800000|2021-02-03 14:00:00|305.66|301.66|304.63|300.63|306.87|302.87|302.73|298.73|2872
1612364400000|2021-02-03 15:00:00|304.62|300.62|305.98|301.98|306.85|302.85|304.62|300.62|2966
1612368000000|2021-02-03 16:00:00|305.96|301.96|313.34|309.34|316.31|312.31|305.08|301.08|6667
1612371600000|2021-02-03 17:00:00|313.32|309.32|312.99|308.99|315.18|311.18|311.84|307.84|5036
1612375200000|2021-02-03 18:00:00|312.81|308.81|312.28|308.28|313.05|309.05|311.96|307.96|3833
1612378800000|2021-02-03 19:00:00|312.29|308.29|310.22|306.22|312.57|308.57|310.03|306.03|3664
1612382400000|2021-02-03 20:00:00|310.25|306.25|309.66|305.66|310.25|306.25|308.82|304.82|3029
1612386000000|2021-02-03 21:00:00|309.7|305.7|309.76|305.76|310.53|306.53|308.76|304.76|3004
1612389600000|2021-02-03 22:00:00|309.75|305.75|308.76|304.76|310.29|306.29|308.2|304.2|2303
1612393200000|2021-02-03 23:00:00|308.75|304.75|308.92|304.92|310.44|306.44|307.9|303.9|3829
1612396800000|2021-02-04 00:00:00|308.9|304.9|310.32|306.32|311.7|307.7|308.8|304.8|4449
1612400400000|2021-02-04 01:00:00|310.33|306.33|309.62|305.62|311.02|307.02|309.04|305.04|2961
1612404000000|2021-02-04 02:00:00|309.63|305.63|307.95|303.95|310.13|306.13|305.29|301.29|4628
1612407600000|2021-02-04 03:00:00|307.94|303.94|303.04|299.04|308.08|304.08|301.99|297.99|4595
1612411200000|2021-02-04 04:00:00|303.05|299.05|305.04|301.04|305.7|301.7|302.95|298.95|4014
1612414800000|2021-02-04 05:00:00|305.07|301.07|305.02|301.02|305.5|301.5|303.85|299.85|3561
1612418400000|2021-02-04 06:00:00|305.01|301.01|306.51|302.51|307.11|303.11|304.33|300.33|3593
1612422000000|2021-02-04 07:00:00|306.49|302.49|307.73|303.73|311.41|307.41|306.16|302.16|4459
1612425600000|2021-02-04 08:00:00|307.69|303.69|304.12|300.12|309.96|305.96|303.98|299.98|5242
1612429200000|2021-02-04 09:00:00|304.13|300.13|304.35|300.35|304.64|300.64|300.72|296.72|6767
1612432800000|2021-02-04 10:00:00|304.32|300.32|304.58|300.58|304.82|300.82|302.91|298.91|4262
1612436400000|2021-02-04 11:00:00|304.56|300.56|302.06|298.06|304.72|300.72|302.06|298.06|4120
1612440000000|2021-02-04 12:00:00|302.07|298.07|313.58|309.58|316.75|312.75|301.94|297.94|5278
1612443600000|2021-02-04 13:00:00|313.56|309.56|309.74|305.74|315.64|311.64|308.06|304.06|5747
1612447200000|2021-02-04 14:00:00|309.75|305.75|304.14|300.14|310.26|306.26|303.34|299.34|4896
1612450800000|2021-02-04 15:00:00|304.16|300.16|304.5|300.5|305.67|301.67|301.75|297.75|5452
1612454400000|2021-02-04 16:00:00|304.54|300.54|309.34|305.34|309.74|305.74|303.57|299.57|4810
1612458000000|2021-02-04 17:00:00|309.36|305.36|307.8|303.8|309.6|305.6|306.46|302.46|4308
1612461600000|2021-02-04 18:00:00|307.79|303.79|307.16|303.16|308.69|304.69|306.59|302.59|3721
1612465200000|2021-02-04 19:00:00|307.17|303.17|308.1|304.1|309.89|305.89|306.93|302.93|3630
1612468800000|2021-02-04 20:00:00|308.11|304.11|307.82|303.82|309.37|305.37|307.2|303.2|3531
1612472400000|2021-02-04 21:00:00|307.83|303.83|309.07|305.07|309.75|305.75|307.63|303.63|3674
1612476000000|2021-02-04 22:00:00|309.08|305.08|307.33|303.33|309.69|305.69|304.92|300.92|3165
1612479600000|2021-02-04 23:00:00|307.36|303.36|304.44|300.44|309.76|305.76|304.1|300.1|4913
1612483200000|2021-02-05 00:00:00|304.43|300.43|307.24|303.24|307.7|303.7|303.31|299.31|4740
1612486800000|2021-02-05 01:00:00|307.25|303.25|304.38|300.38|308.54|304.54|304.32|300.32|3744
1612490400000|2021-02-05 02:00:00|304.37|300.37|306.63|302.63|306.64|302.64|304.2|300.2|3960
1612494000000|2021-02-05 03:00:00|306.64|302.64|308.52|304.52|309.43|305.43|306.63|302.63|3445
1612497600000|2021-02-05 04:00:00|308.53|304.53|309.04|305.04|311.8|307.8|307.81|303.81|3472
1612501200000|2021-02-05 05:00:00|309.05|305.05|309.82|305.82|310.37|306.37|308.29|304.29|3382
1612504800000|2021-02-05 06:00:00|309.83|305.83|310.94|306.94|311.98|307.98|309.37|305.37|4198
1612508400000|2021-02-05 07:00:00|310.97|306.97|313.1|309.1|313.17|309.17|310.76|306.76|2719
1612512000000|2021-02-05 08:00:00|313.11|309.11|312.21|308.21|313.49|309.49|309.8|305.8|2987
1612515600000|2021-02-05 09:00:00|312.22|308.22|310.92|306.92|315.97|311.97|310.35|306.35|3706
1612519200000|2021-02-05 10:00:00|311.08|307.08|314.53|310.53|316.52|312.52|310.5|306.5|4370
1612522800000|2021-02-05 11:00:00|314.56|310.56|317.83|313.83|318.32|314.32|314.06|310.06|4273
1612526400000|2021-02-05 12:00:00|317.78|313.78|317.14|313.14|321.25|317.25|316.64|312.64|4565
1612530000000|2021-02-05 13:00:00|317.13|313.13|319.64|315.64|320.8|316.8|316.56|312.56|3994
1612533600000|2021-02-05 14:00:00|319.68|315.68|319.31|315.31|321.44|317.44|318.41|314.41|4627
1612537200000|2021-02-05 15:00:00|319.29|315.29|319.07|315.07|320.61|316.61|317.42|313.42|4572
1612540800000|2021-02-05 16:00:00|319.09|315.09|317.12|313.12|323.94|319.94|316.68|312.68|6117
1612544400000|2021-02-05 17:00:00|317.1|313.1|320.92|316.92|321.33|317.33|316.89|312.89|4751
1612548000000|2021-02-05 18:00:00|320.89|316.89|317.4|313.4|323.62|319.62|317.34|313.34|4675
1612551600000|2021-02-05 19:00:00|317.43|313.43|323.56|319.56|323.7|319.7|317.28|313.28|4425
1612555200000|2021-02-05 20:00:00|323.54|319.54|330.17|326.17|331.54|327.54|321.5|317.5|5914
1612558800000|2021-02-05 21:00:00|330.13|326.13|328.14|324.14|333.27|329.27|327.97|323.97|6112
1612598400000|2021-02-06 08:00:00|326.85|322.85|324.97|320.97|326.85|322.85|323.04|319.04|4101
1612602000000|2021-02-06 09:00:00|324.98|320.98|323.44|319.44|325.42|321.42|322.84|318.84|3939
1612605600000|2021-02-06 10:00:00|323.43|319.43|323.15|319.15|323.89|319.89|321.63|317.63|3645
1612609200000|2021-02-06 11:00:00|323.16|319.16|321.85|317.85|323.76|319.76|321.68|317.68|3858
1612612800000|2021-02-06 12:00:00|321.82|317.82|319.64|315.64|322.87|318.87|318.34|314.34|4542
1612616400000|2021-02-06 13:00:00|319.62|315.62|319.67|315.67|321.23|317.23|318.88|314.88|3964
1612620000000|2021-02-06 14:00:00|319.66|315.66|320.75|316.75|321.81|317.81|319.25|315.25|3763
1612623600000|2021-02-06 15:00:00|320.74|316.74|319.71|315.71|322.84|318.84|319.19|315.19|4336
1612627200000|2021-02-06 16:00:00|319.77|315.77|324.22|320.22|327.88|323.88|319.05|315.05|6474
1612630800000|2021-02-06 17:00:00|324.24|320.24|329.07|325.07|329.55|325.55|323.45|319.45|5604
1612634400000|2021-02-06 18:00:00|329.06|325.06|327.84|323.84|330.27|326.27|327.44|323.44|4454
1612638000000|2021-02-06 19:00:00|327.85|323.85|327.52|323.52|329.94|325.94|326.49|322.49|4536
1612641600000|2021-02-06 20:00:00|327.45|323.45|324.21|320.21|327.81|323.81|323.04|319.04|5175
1612645200000|2021-02-06 21:00:00|324.2|320.2|326.84|322.84|327.58|323.58|324.18|320.18|3005
1612648800000|2021-02-06 22:00:00|326.85|322.85|325.75|321.75|328.3|324.3|325.32|321.32|2696
1612652400000|2021-02-06 23:00:00|325.77|321.77|323.25|319.25|325.79|321.79|322.88|318.88|4679
1612656000000|2021-02-07 00:00:00|323.29|319.29|325.6|321.6|327.37|323.37|322.34|318.34|5401
1612659600000|2021-02-07 01:00:00|325.61|321.61|320.75|316.75|327.13|323.13|320.46|316.46|5432
1612663200000|2021-02-07 02:00:00|320.76|316.76|315.21|311.21|322.06|318.06|311.43|307.43|6983
1612666800000|2021-02-07 03:00:00|315.22|311.22|316.67|312.67|317.05|313.05|314.09|310.09|5212
1612670400000|2021-02-07 04:00:00|316.66|312.66|308.77|304.77|317.31|313.31|305.53|301.53|6895
1612674000000|2021-02-07 05:00:00|308.75|304.75|310.41|306.41|310.78|306.78|307|303|5501
1612677600000|2021-02-07 06:00:00|310.42|306.42|310.96|306.96|311.34|307.34|307.41|303.41|5989
1612681200000|2021-02-07 07:00:00|310.97|306.97|313.91|309.91|314.77|310.77|310|306|5595
1612684800000|2021-02-07 08:00:00|313.89|309.89|315.76|311.76|316.44|312.44|313.45|309.45|4999
1612688400000|2021-02-07 09:00:00|315.77|311.77|316.69|312.69|317.49|313.49|314.58|310.58|4325
1612692000000|2021-02-07 10:00:00|316.72|312.72|333.14|329.14|333.33|329.33|316.44|312.44|7533
1612695600000|2021-02-07 11:00:00|333.16|329.16|330.17|326.17|333.16|329.16|325.52|321.52|7459
1612699200000|2021-02-07 12:00:00|330.15|326.15|347.7|343.7|351.56|347.56|330.01|326.01|9127
1612702800000|2021-02-07 13:00:00|347.69|343.69|358.65|354.65|359.49|355.49|340.56|336.56|9968
1612706400000|2021-02-07 14:00:00|358.64|354.64|349.89|345.89|360.94|356.94|347.83|343.83|10309
1612710000000|2021-02-07 15:00:00|349.88|345.88|333.32|329.32|351.24|347.24|331.32|327.32|10184
1612713600000|2021-02-07 16:00:00|333.33|329.33|338.96|334.96|339.31|335.31|330.99|326.99|9437
1612717200000|2021-02-07 17:00:00|339.05|335.05|336.96|332.96|343.44|339.44|335.48|331.48|8133
1612720800000|2021-02-07 18:00:00|336.86|332.86|339.77|335.77|341.03|337.03|334.9|330.9|6921
1612724400000|2021-02-07 19:00:00|339.76|335.76|337.27|333.27|341.32|337.32|336.03|332.03|6402
1612728000000|2021-02-07 20:00:00|337.26|333.26|341.39|337.39|344.39|340.39|335.76|331.76|6488
1612731600000|2021-02-07 21:00:00|341.38|337.38|345.42|341.42|345.55|341.55|340.3|336.3|4972
1612735200000|2021-02-07 22:00:00|345.43|341.43|349.91|345.91|350.16|346.16|340.76|336.76|5499
1612738800000|2021-02-07 23:00:00|349.93|345.93|346.27|342.27|350.45|346.45|345.39|341.39|7015
1612742400000|2021-02-08 00:00:00|346.28|342.28|342.4|338.4|350.16|346.16|341.69|337.69|7676
1612746000000|2021-02-08 01:00:00|342.42|338.42|343.91|339.91|344.5|340.5|339.05|335.05|6879
1612749600000|2021-02-08 02:00:00|343.85|339.85|340.85|336.85|345.43|341.43|339.87|335.87|6370
1612753200000|2021-02-08 03:00:00|340.86|336.86|338.53|334.53|343.46|339.46|337.51|333.51|6990
1612756800000|2021-02-08 04:00:00|338.54|334.54|341.75|337.75|342.57|338.57|337.89|333.89|5451
1612760400000|2021-02-08 05:00:00|341.71|337.71|342.28|338.28|342.83|338.83|337.63|333.63|7068
1612764000000|2021-02-08 06:00:00|342.24|338.24|343.55|339.55|346.09|342.09|341.28|337.28|5987
1612767600000|2021-02-08 07:00:00|343.57|339.57|343.85|339.85|349.69|345.69|342.3|338.3|6835
1612771200000|2021-02-08 08:00:00|343.86|339.86|344.13|340.13|345.33|341.33|342.03|338.03|5531
1612774800000|2021-02-08 09:00:00|344.11|340.11|341.05|337.05|344.15|340.15|339.54|335.54|5531
1612778400000|2021-02-08 10:00:00|341.04|337.04|344.29|340.29|345|341|339.69|335.69|5811
1612782000000|2021-02-08 11:00:00|344.31|340.31|349.5|345.5|351|347|342.3|338.3|6815
1612785600000|2021-02-08 12:00:00|349.49|345.49|347.53|343.53|352.77|348.77|346|342|6901
1612789200000|2021-02-08 13:00:00|347.47|343.47|349.52|345.52|350.69|346.69|346.17|342.17|6788
1612792800000|2021-02-08 14:00:00|349.58|345.58|356.06|352.06|358.58|354.58|349.1|345.1|6583
1612796400000|2021-02-08 15:00:00|356.08|352.08|354.15|350.15|356.11|352.11|352.83|348.83|6157
1612800000000|2021-02-08 16:00:00|354.18|350.18|352.76|348.76|361.17|357.17|349.91|345.91|6978
1612803600000|2021-02-08 17:00:00|352.74|348.74|353.36|349.36|354.5|350.5|349.56|345.56|5141
1612807200000|2021-02-08 18:00:00|353.32|349.32|354.05|350.05|358.36|354.36|352.67|348.67|6110
1612810800000|2021-02-08 19:00:00|354.04|350.04|355.01|351.01|355.55|351.55|352.09|348.09|4415
1612814400000|2021-02-08 20:00:00|354.98|350.98|354.35|350.35|358.97|354.97|352.9|348.9|5213
1612818000000|2021-02-08 21:00:00|354.33|350.33|354.96|350.96|358.05|354.05|353.54|349.54|5375
1612821600000|2021-02-08 22:00:00|354.88|350.88|356.28|352.28|357.19|353.19|354.86|350.86|4102
1612825200000|2021-02-08 23:00:00|356.25|352.25|361.57|357.57|361.62|357.62|355.97|351.97|3781
1612828800000|2021-02-09 00:00:00|361.5|357.5|358.81|354.81|366.05|362.05|358.33|354.33|2551
1612832400000|2021-02-09 01:00:00|358.82|354.82|355.74|351.74|359.41|355.41|350.49|346.49|2690
1612836000000|2021-02-09 02:00:00|355.76|351.76|358.86|354.86|360.6|356.6|350.97|346.97|2987
1612839600000|2021-02-09 03:00:00|358.84|354.84|361.15|357.15|362.7|358.7|357.01|353.01|1876
1612843200000|2021-02-09 04:00:00|361.1|357.1|369.31|365.31|371.08|367.08|361|357|2257
1612846800000|2021-02-09 05:00:00|369.28|365.28|366.84|362.84|370.33|366.33|364.71|360.71|1944
1612850400000|2021-02-09 06:00:00|366.8|362.8|368.03|364.03|368.25|364.25|364.49|360.49|1367
1612854000000|2021-02-09 07:00:00|368.05|364.05|364.05|360.05|368.55|364.55|364.05|360.05|2228
1612857600000|2021-02-09 08:00:00|364.1|360.1|372.04|368.04|372.47|368.47|364.1|360.1|2632
1612861200000|2021-02-09 09:00:00|372.08|368.08|365.72|361.72|373.1|369.1|363.92|359.92|3320
1612864800000|2021-02-09 10:00:00|365.7|361.7|356.48|352.48|366.54|362.54|355.09|351.09|3708
1612868400000|2021-02-09 11:00:00|356.51|352.51|364.11|360.11|365.99|361.99|356.35|352.35|4134
1612872000000|2021-02-09 12:00:00|364.12|360.12|361.78|357.78|368.78|364.78|361.23|357.23|4645
1612875600000|2021-02-09 13:00:00|361.79|357.79|360.65|356.65|361.81|357.81|356.46|352.46|4517
1612879200000|2021-02-09 14:00:00|360.72|356.72|368.06|364.06|371.3|367.3|359.93|355.93|4189
1612882800000|2021-02-09 15:00:00|368.07|364.07|373.13|369.13|375.7|371.7|366.13|362.13|5284
1612886400000|2021-02-09 16:00:00|373.14|369.14|379.37|375.37|380.48|376.48|367.46|363.46|7012
1612890000000|2021-02-09 17:00:00|379.34|375.34|390.2|386.2|391.91|387.91|379.34|375.34|7150
1612893600000|2021-02-09 18:00:00|390.03|386.03|418.56|414.56|426.66|422.66|387.98|383.98|7700
1612897200000|2021-02-09 19:00:00|418.44|414.44|432.54|428.54|432.87|428.87|408.87|404.87|6743
1612900800000|2021-02-09 20:00:00|432.53|428.53|425.75|421.75|432.67|428.67|418.35|414.35|6589
1612904400000|2021-02-09 21:00:00|426.03|422.03|418.41|414.41|426.03|422.03|414.73|410.73|5878
1612908000000|2021-02-09 22:00:00|418.4|414.4|421.04|417.04|429.89|425.89|414.04|410.04|5131
1612911600000|2021-02-09 23:00:00|421.05|417.05|418.78|414.78|425.84|421.84|412.83|408.83|5367
1612915200000|2021-02-10 00:00:00|418.73|414.73|417.25|413.25|424.7|420.7|414.53|410.53|8775
1612918800000|2021-02-10 01:00:00|417.26|413.26|449.45|445.45|451.85|447.85|416|412|9617
1612922400000|2021-02-10 02:00:00|449.47|445.47|441.75|437.75|455.64|451.64|438.98|434.98|9371
1612926000000|2021-02-10 03:00:00|441.39|437.39|438.91|434.91|444.82|440.82|433.82|429.82|8342
1612929600000|2021-02-10 04:00:00|438.92|434.92|428.06|424.06|439.53|435.53|422.25|418.25|8591
1612933200000|2021-02-10 05:00:00|428.09|424.09|435.7|431.7|440.43|436.43|426.52|422.52|8111
1612936800000|2021-02-10 06:00:00|435.72|431.72|432.57|428.57|438.21|434.21|432.12|428.12|7848
1612940400000|2021-02-10 07:00:00|432.58|428.58|438.43|434.43|442.19|438.19|429.96|425.96|8037
1612944000000|2021-02-10 08:00:00|438.44|434.44|435.53|431.53|441.17|437.17|431.48|427.48|8824
1612947600000|2021-02-10 09:00:00|435.46|431.46|436.88|432.88|450.6|446.6|434.43|430.43|8786
1612951200000|2021-02-10 10:00:00|436.93|432.93|444.35|440.35|449.55|445.55|434.58|430.58|9227
1612954800000|2021-02-10 11:00:00|444.29|440.29|435.4|431.4|444.77|440.77|423.61|419.61|9320
1612958400000|2021-02-10 12:00:00|435.38|431.38|393.33|389.33|435.4|431.4|368.56|364.56|10341
1612962000000|2021-02-10 13:00:00|393.32|389.32|403.31|399.31|403.34|399.34|385.07|381.07|10204
1612965600000|2021-02-10 14:00:00|403.33|399.33|393.59|389.59|416.52|412.52|392.65|388.65|10077
1612969200000|2021-02-10 15:00:00|393.46|389.46|389.53|385.53|395.36|391.36|375.22|371.22|10327
1612972800000|2021-02-10 16:00:00|389.55|385.55|397.22|393.22|399.37|395.37|385.66|381.66|7640
1612976400000|2021-02-10 17:00:00|397.19|393.19|400.06|396.06|400.08|396.08|392.72|388.72|5917
1612980000000|2021-02-10 18:00:00|400.05|396.05|399.74|395.74|400.53|396.53|395.77|391.77|7191
1612983600000|2021-02-10 19:00:00|399.73|395.73|399.76|395.76|400.51|396.51|393.29|389.29|7115
1612987200000|2021-02-10 20:00:00|399.59|395.59|393.18|389.18|399.77|395.77|392.26|388.26|6670
1612990800000|2021-02-10 21:00:00|393.2|389.2|412.33|408.33|412.86|408.86|392.97|388.97|8244
1612994400000|2021-02-10 22:00:00|412.4|408.4|417.11|413.11|417.51|413.51|407.99|403.99|5607
1612998000000|2021-02-10 23:00:00|417.07|413.07|414.98|410.98|422.59|418.59|412.43|408.43|8748
1613001600000|2021-02-11 00:00:00|414.97|410.97|409.36|405.36|419.58|415.58|403.34|399.34|9827
1613005200000|2021-02-11 01:00:00|409.35|405.35|413.94|409.94|420.43|416.43|402.81|398.81|9187
1613008800000|2021-02-11 02:00:00|413.9|409.9|417.85|413.85|422.05|418.05|413.9|409.9|5685
1613012400000|2021-02-11 03:00:00|417.9|413.9|423.95|419.95|425.51|421.51|417.72|413.72|3967
1613016000000|2021-02-11 04:00:00|423.88|419.88|417.91|413.91|425.33|421.33|416.55|412.55|5748
1613019600000|2021-02-11 05:00:00|417.92|413.92|417.07|413.07|420.8|416.8|413.97|409.97|6950
1613023200000|2021-02-11 06:00:00|417.09|413.09|420.21|416.21|422.78|418.78|415.6|411.6|7373
1613026800000|2021-02-11 07:00:00|420.22|416.22|421.66|417.66|424.63|420.63|418.86|414.86|8099
1613030400000|2021-02-11 08:00:00|421.72|417.72|418.41|414.41|422.81|418.81|416.19|412.19|8004
1613034000000|2021-02-11 09:00:00|418.44|414.44|423.47|419.47|423.72|419.72|412.98|408.98|8737
1613037600000|2021-02-11 10:00:00|423.46|419.46|429.44|425.44|431.64|427.64|422.47|418.47|8879
1613041200000|2021-02-11 11:00:00|429.42|425.42|422.12|418.12|430|426|420.39|416.39|8486
1613044800000|2021-02-11 12:00:00|422.15|418.15|430.73|426.73|431.84|427.84|422.15|418.15|8732
1613048400000|2021-02-11 13:00:00|430.75|426.75|432.84|428.84|441.11|437.11|428.92|424.92|9929
1613052000000|2021-02-11 14:00:00|432.87|428.87|434.86|430.86|440.19|436.19|432.8|428.8|8019
1613055600000|2021-02-11 15:00:00|434.87|430.87|434.43|430.43|436.84|432.84|429.7|425.7|8371
1613059200000|2021-02-11 16:00:00|434.6|430.6|445.87|441.87|448.84|444.84|434.51|430.51|9794
1613062800000|2021-02-11 17:00:00|445.88|441.88|444|440|445.94|441.94|435.66|431.66|8965
1613066400000|2021-02-11 18:00:00|444.01|440.01|453.72|449.72|454.32|450.32|442.9|438.9|8838
1613070000000|2021-02-11 19:00:00|453.76|449.76|458.18|454.18|469.39|465.39|449.47|445.47|10608
1613073600000|2021-02-11 20:00:00|458.17|454.17|447.61|443.61|466.23|462.23|445.12|441.12|9913
1613077200000|2021-02-11 21:00:00|447.6|443.6|445.75|441.75|455.08|451.08|438.42|434.42|10058
1613080800000|2021-02-11 22:00:00|445.82|441.82|454.98|450.98|456.98|452.98|443.61|439.61|5669
1613084400000|2021-02-11 23:00:00|455|451|460.25|456.25|462.48|458.48|448.1|444.1|9330
1613088000000|2021-02-12 00:00:00|460.22|456.22|457.21|453.21|464.13|460.13|453.88|449.88|10035
1613091600000|2021-02-12 01:00:00|457.2|453.2|454.84|450.84|458.01|454.01|451.13|447.13|7902
1613095200000|2021-02-12 02:00:00|454.83|450.83|452.07|448.07|455.36|451.36|447.62|443.62|8586
1613098800000|2021-02-12 03:00:00|452.06|448.06|442.92|438.92|452.08|448.08|442.4|438.4|7383
1613102400000|2021-02-12 04:00:00|442.88|438.88|436.48|432.48|444.67|440.67|425.85|421.85|9799
1613106000000|2021-02-12 05:00:00|436.45|432.45|440.98|436.98|444.19|440.19|434.71|430.71|7394
1613109600000|2021-02-12 06:00:00|440.97|436.97|442.51|438.51|443.57|439.57|433|429|6763
1613113200000|2021-02-12 07:00:00|442.52|438.52|439.72|435.72|442.52|438.52|435.85|431.85|6826
1613116800000|2021-02-12 08:00:00|439.75|435.75|444.27|440.27|450.21|446.21|437.97|433.97|8181
1613120400000|2021-02-12 09:00:00|444.26|440.26|451.34|447.34|452.68|448.68|442.44|438.44|7906
1613124000000|2021-02-12 10:00:00|451.35|447.35|450.74|446.74|453.64|449.64|447.6|443.6|7495
1613127600000|2021-02-12 11:00:00|450.73|446.73|453.35|449.35|457.38|453.38|449.56|445.56|8027
1613131200000|2021-02-12 12:00:00|453.31|449.31|468.58|464.58|468.82|464.82|448.96|444.96|8679
1613134800000|2021-02-12 13:00:00|468.41|464.41|472.4|468.4|475.01|471.01|465.57|461.57|9373
1613138400000|2021-02-12 14:00:00|472.47|468.47|448.59|444.59|472.96|468.96|439.82|435.82|8155
1613142000000|2021-02-12 15:00:00|448.51|444.51|462.29|458.29|464.41|460.41|448.25|444.25|5644
1613145600000|2021-02-12 16:00:00|462.3|458.3|474.06|470.06|483.33|479.33|462.29|458.29|10152
1613149200000|2021-02-12 17:00:00|474.08|470.08|473.05|469.05|475.78|471.78|467.58|463.58|8536
1613152800000|2021-02-12 18:00:00|473.08|469.08|470.12|466.12|480.59|476.59|467.91|463.91|8753
1613156400000|2021-02-12 19:00:00|470.1|466.1|483.73|479.73|485.22|481.22|469.91|465.91|8490
1613160000000|2021-02-12 20:00:00|483.81|479.81|480.11|476.11|485.87|481.87|478|474|8438
1613163600000|2021-02-12 21:00:00|480.13|476.13|482.76|478.76|485.38|481.38|479.34|475.34|7882
1613203200000|2021-02-13 08:00:00|476.18|472.18|488.23|484.23|489.52|485.52|466.75|462.75|9666
1613206800000|2021-02-13 09:00:00|488.22|484.22|486.25|482.25|494.37|490.37|484.3|480.3|9534
1613210400000|2021-02-13 10:00:00|486.28|482.28|470.93|466.93|486.86|482.86|470.04|466.04|9339
1613214000000|2021-02-13 11:00:00|470.91|466.91|467.63|463.63|475.08|471.08|453.25|449.25|10633
1613217600000|2021-02-13 12:00:00|467.77|463.77|477.64|473.64|481.28|477.28|461.61|457.61|9987
1613221200000|2021-02-13 13:00:00|477.66|473.66|485.63|481.63|486.41|482.41|472.92|468.92|9580
1613224800000|2021-02-13 14:00:00|485.65|481.65|509.32|505.32|510.38|506.38|478.74|474.74|9601
1613228400000|2021-02-13 15:00:00|509.33|505.33|527.74|523.74|533.22|529.22|505.16|501.16|11269
1613232000000|2021-02-13 16:00:00|527.76|523.76|525.77|521.77|537.18|533.18|513.96|509.96|11128
1613235600000|2021-02-13 17:00:00|525.82|521.82|519.94|515.94|526.89|522.89|514.4|510.4|10096
1613239200000|2021-02-13 18:00:00|519.92|515.92|520.9|516.9|527.91|523.91|516.48|512.48|9495
1613242800000|2021-02-13 19:00:00|520.96|516.96|535.12|531.12|539.31|535.31|518.48|514.48|9843
1613246400000|2021-02-13 20:00:00|535.15|531.15|544.41|540.41|546.87|542.87|525.29|521.29|10298
1613250000000|2021-02-13 21:00:00|544.22|540.22|533.42|529.42|544.75|540.75|530.07|526.07|9573
1613253600000|2021-02-13 22:00:00|533.43|529.43|536.96|532.96|543.88|539.88|532.97|528.97|8238
1613257200000|2021-02-13 23:00:00|536.99|532.99|557.47|553.47|557.67|553.67|536.97|532.97|9138
1613260800000|2021-02-14 00:00:00|557.48|553.48|552.67|548.67|561.76|557.76|537.9|533.9|9132
1613264400000|2021-02-14 01:00:00|552.64|548.64|552.49|548.49|555.92|551.92|547.73|543.73|8952
1613268000000|2021-02-14 02:00:00|553.01|549.01|545.98|541.98|556.42|552.42|545.96|541.96|8847
1613271600000|2021-02-14 03:00:00|545.96|541.96|530.33|526.33|551.59|547.59|529.41|525.41|9994
1613275200000|2021-02-14 04:00:00|530.34|526.34|539.15|535.15|542.98|538.98|529.74|525.74|9355
1613278800000|2021-02-14 05:00:00|539.14|535.14|535.27|531.27|547.74|543.74|531.16|527.16|9383
1613282400000|2021-02-14 06:00:00|535.28|531.28|541.77|537.77|545.38|541.38|532.16|528.16|8992
1613286000000|2021-02-14 07:00:00|541.76|537.76|538.93|534.93|542.6|538.6|536.23|532.23|7561
1613289600000|2021-02-14 08:00:00|538.91|534.91|542.29|538.29|552.55|548.55|538.77|534.77|9396
1613293200000|2021-02-14 09:00:00|542.3|538.3|543.46|539.46|548.86|544.86|540.76|536.76|8915
1613296800000|2021-02-14 10:00:00|543.47|539.47|538.08|534.08|548.56|544.56|536.89|532.89|9017
1613300400000|2021-02-14 11:00:00|538|534|535.87|531.87|538.42|534.42|530.34|526.34|9105
1613304000000|2021-02-14 12:00:00|535.88|531.88|538.35|534.35|550.38|546.38|534.15|530.15|9699
1613307600000|2021-02-14 13:00:00|538.34|534.34|516.07|512.07|538.35|534.35|501.23|497.23|9848
1613311200000|2021-02-14 14:00:00|516.12|512.12|506.19|502.19|522.07|517.89|493.39|489.39|10081
1613314800000|2021-02-14 15:00:00|505.87|501.87|506.28|502.28|519.29|512.64|489.33|485.33|9203
1613318400000|2021-02-14 16:00:00|506.29|502.29|522.36|518.36|522.51|518.51|494.13|490.13|8846
1613322000000|2021-02-14 17:00:00|522.35|518.35|503.27|499.27|522.37|518.37|500.63|496.63|9276
1613325600000|2021-02-14 18:00:00|503.16|499.16|506.62|502.62|509.93|505.93|499.34|495.34|8398
1613329200000|2021-02-14 19:00:00|506.69|502.69|510.15|506.15|513.76|509.76|505.22|501.22|8017
1613332800000|2021-02-14 20:00:00|510.14|506.14|517.83|513.83|522.05|518.05|508.72|504.72|7392
1613336400000|2021-02-14 21:00:00|517.81|513.81|524.38|520.38|527.77|523.77|516.97|512.97|7195
1613340000000|2021-02-14 22:00:00|524.39|520.39|520.48|516.48|528.46|524.46|519.94|515.94|4721
1613343600000|2021-02-14 23:00:00|520.5|516.5|509.21|505.21|521.64|517.64|508.81|504.81|6995
1613347200000|2021-02-15 00:00:00|509.16|505.16|525.74|521.74|526.36|522.36|509.09|505.09|8574
1613350800000|2021-02-15 01:00:00|525.87|521.87|474.45|470.45|526.08|522.08|474.45|470.45|10156
1613354400000|2021-02-15 02:00:00|474.63|470.63|452.52|448.52|487.35|483.35|417.75|413.75|11294
1613358000000|2021-02-15 03:00:00|452.53|448.53|460.01|456.01|464.91|460.91|441.95|437.95|10117
1613361600000|2021-02-15 04:00:00|459.98|455.98|457.21|453.21|459.98|455.98|440.2|436.2|10337
1613365200000|2021-02-15 05:00:00|457.2|453.2|457.43|453.43|461.68|457.68|448.45|444.45|9623
1613368800000|2021-02-15 06:00:00|457.4|453.4|466.03|462.03|468.36|464.36|456.41|452.41|8367
1613372400000|2021-02-15 07:00:00|466.14|462.14|470.97|466.97|477.33|473.33|464.71|460.71|8079
1613376000000|2021-02-15 08:00:00|470.98|466.98|476.04|472.04|478.81|474.81|465.9|461.9|8059
1613379600000|2021-02-15 09:00:00|476|472|470.31|466.31|478.14|474.14|462.21|458.21|7997
1613383200000|2021-02-15 10:00:00|470.33|466.33|480.56|476.56|480.83|476.83|465.38|461.38|7898
1613386800000|2021-02-15 11:00:00|480.55|476.55|483.8|479.8|489.44|485.44|478.12|474.12|9147
1613390400000|2021-02-15 12:00:00|483.81|479.81|486.81|482.81|488.52|484.52|475.64|471.64|8707
1613394000000|2021-02-15 13:00:00|486.82|482.82|489.48|485.48|494.61|490.61|484.77|480.77|8844
1613397600000|2021-02-15 14:00:00|489.51|485.51|480.27|476.27|494.17|490.17|478.39|474.39|9115
1613401200000|2021-02-15 15:00:00|480.31|476.31|491.97|487.97|492.14|488.14|480.09|476.09|8150
1613404800000|2021-02-15 16:00:00|491.96|487.96|505.38|501.38|508.19|504.19|491.96|487.96|9733
1613408400000|2021-02-15 17:00:00|505.34|501.34|502.16|498.16|509.16|505.16|495.54|491.54|8062
1613412000000|2021-02-15 18:00:00|502.22|498.22|496.56|492.56|508.82|504.82|496.56|492.56|7930
1613415600000|2021-02-15 19:00:00|496.53|492.53|503.26|499.26|504.57|500.57|496.49|492.49|7327
1613419200000|2021-02-15 20:00:00|503.25|499.25|490.13|486.13|504.49|500.49|488.81|484.81|7721
1613422800000|2021-02-15 21:00:00|490.16|486.16|475.26|471.26|496.61|492.61|473.52|469.52|9634
1613426400000|2021-02-15 22:00:00|475.18|471.18|483.73|479.73|485.39|481.39|458.72|454.72|8006
1613430000000|2021-02-15 23:00:00|483.61|479.61|472.92|468.92|485.55|481.55|466.89|462.89|10100
1613433600000|2021-02-16 00:00:00|472.89|468.89|468.6|464.6|474.37|470.37|453.5|449.5|10510
1613437200000|2021-02-16 01:00:00|468.59|464.59|483|479|484.12|480.12|468.27|464.27|9506
1613440800000|2021-02-16 02:00:00|482.97|478.97|483.27|479.27|486.83|482.83|479.35|475.35|8459
1613444400000|2021-02-16 03:00:00|483.25|479.25|491.15|487.15|498.87|494.87|480.45|476.45|9026
1613448000000|2021-02-16 04:00:00|491.17|487.17|487.44|483.44|492.63|488.63|481.9|477.9|9306
1613451600000|2021-02-16 05:00:00|487.45|483.45|485.88|481.88|488.7|484.7|483.43|479.43|7889
1613455200000|2021-02-16 06:00:00|485.92|481.92|484.93|480.93|486.93|482.93|474.82|470.82|8202
1613458800000|2021-02-16 07:00:00|484.91|480.91|484.86|480.86|487.36|483.36|477.44|473.44|8397
1613462400000|2021-02-16 08:00:00|484.83|480.83|490.74|486.74|490.8|486.8|479.26|475.26|8448
1613466000000|2021-02-16 09:00:00|490.76|486.76|488.24|484.24|492.04|488.04|485.83|481.83|8226
1613469600000|2021-02-16 10:00:00|488.22|484.22|490.66|486.66|493.43|489.43|484.76|480.76|8053
1613473200000|2021-02-16 11:00:00|490.64|486.64|481.03|477.03|490.64|486.64|478.61|474.61|9065
1613476800000|2021-02-16 12:00:00|481.05|477.05|482.85|478.85|492.43|488.43|473.13|469.13|10114
1613480400000|2021-02-16 13:00:00|482.81|478.81|473.4|469.4|484.39|480.39|472.76|468.76|9213
1613484000000|2021-02-16 14:00:00|473.41|469.41|474.75|470.75|475.07|471.07|464.69|460.69|8213
1613487600000|2021-02-16 15:00:00|474.76|470.76|468.92|464.92|480.82|476.82|468.4|464.4|8309
1613491200000|2021-02-16 16:00:00|468.94|464.94|444.14|440.14|471.24|467.24|443.67|439.67|10447
1613494800000|2021-02-16 17:00:00|444.16|440.16|453.55|449.55|459.94|455.94|444.09|440.09|9479
1613498400000|2021-02-16 18:00:00|453.56|449.56|463.01|459.01|464.3|460.3|445.93|441.93|9078
1613502000000|2021-02-16 19:00:00|462.94|458.94|456.39|452.39|463.74|459.74|454.61|450.61|8238
1613505600000|2021-02-16 20:00:00|456.35|452.35|455.25|451.25|456.56|452.56|447.95|443.95|9413
1613509200000|2021-02-16 21:00:00|455.23|451.23|453.31|449.31|456.53|452.53|446.91|442.91|8801
1613512800000|2021-02-16 22:00:00|453.28|449.28|462.98|458.98|463.38|459.38|452.17|448.17|5671
1613516400000|2021-02-16 23:00:00|462.97|458.97|466.52|462.52|467.84|463.84|461.31|457.31|7333
1613520000000|2021-02-17 00:00:00|466.47|462.47|460.3|456.3|471.34|467.34|459.08|455.08|8090
1613523600000|2021-02-17 01:00:00|460.28|456.28|459.49|455.49|468.51|464.51|458.68|454.68|7670
1613527200000|2021-02-17 02:00:00|459.47|455.47|464.3|460.3|467.39|463.39|459.36|455.36|8823
1613530800000|2021-02-17 03:00:00|464.22|460.22|454.26|450.26|464.78|460.78|452.97|448.97|8766
1613534400000|2021-02-17 04:00:00|454.27|450.27|447.2|443.2|458.82|454.82|444.95|440.95|9083
1613538000000|2021-02-17 05:00:00|447.13|443.13|451.69|447.69|452.56|448.56|445.76|441.76|8406
1613541600000|2021-02-17 06:00:00|451.74|447.74|459.42|455.42|459.84|455.84|450.33|446.33|9149
1613545200000|2021-02-17 07:00:00|459.41|455.41|474.18|470.18|478.18|474.18|459.26|455.26|7537
1613548800000|2021-02-17 08:00:00|474.15|470.15|472.46|468.46|476.82|472.82|468.85|464.85|7104
1613552400000|2021-02-17 09:00:00|472.48|468.48|480.43|476.43|485.89|481.89|471.47|467.47|7614
1613556000000|2021-02-17 10:00:00|480.51|476.51|479.05|475.05|487.31|483.31|479.01|475.01|7779
1613559600000|2021-02-17 11:00:00|479.06|475.06|480.63|476.63|486.07|482.07|479.06|475.06|6547
1613563200000|2021-02-17 12:00:00|480.59|476.59|479.69|475.69|490.75|486.75|477.13|473.13|7618
1613566800000|2021-02-17 13:00:00|479.71|475.71|480.41|476.41|481.78|477.78|471.06|467.06|7921
1613570400000|2021-02-17 14:00:00|480.42|476.42|483.29|479.29|485.32|481.32|476.82|472.82|6224
1613574000000|2021-02-17 15:00:00|483.27|479.27|482.28|478.28|485|481|477.84|473.84|7061
1613577600000|2021-02-17 16:00:00|482.3|478.3|484.53|480.53|488.43|484.43|476.16|472.16|7862
1613581200000|2021-02-17 17:00:00|484.54|480.54|480.83|476.83|486.86|482.86|477.6|473.6|6564
1613584800000|2021-02-17 18:00:00|480.82|476.82|479.06|475.06|484.32|480.32|474.49|470.49|6581
1613588400000|2021-02-17 19:00:00|479.02|475.02|479.56|475.56|482.91|478.91|477.16|473.16|6940
1613592000000|2021-02-17 20:00:00|479.63|475.63|482.63|478.63|483.39|479.39|477.54|473.54|5697
1613595600000|2021-02-17 21:00:00|482.56|478.56|483.99|479.99|485.4|481.4|480.85|476.85|6939
1613599200000|2021-02-17 22:00:00|484.05|480.05|477.21|473.21|484.69|480.69|475.7|471.7|4311
1613602800000|2021-02-17 23:00:00|477.2|473.2|486.16|482.16|487.66|483.66|475.33|471.33|4786
1613606400000|2021-02-18 00:00:00|486.13|482.13|497.22|493.22|499.13|495.13|486.05|482.05|7732
1613610000000|2021-02-18 01:00:00|497.21|493.21|499.19|495.19|500.45|496.45|493.21|489.21|7158
1613613600000|2021-02-18 02:00:00|499.18|495.18|495.76|491.76|500.09|496.09|492.16|488.16|6971
1613617200000|2021-02-18 03:00:00|495.75|491.75|491.9|487.9|499.36|495.36|491.52|487.52|6734
1613620800000|2021-02-18 04:00:00|491.86|487.86|495.33|491.33|496.1|492.1|488.69|484.69|6287
1613624400000|2021-02-18 05:00:00|495.34|491.34|496.57|492.57|499.64|495.64|492.99|488.99|6728
1613628000000|2021-02-18 06:00:00|496.55|492.55|493.54|489.54|498.92|494.92|491.9|487.9|6975
1613631600000|2021-02-18 07:00:00|493.52|489.52|492.62|488.62|494.3|490.3|483.84|479.84|7922
1613635200000|2021-02-18 08:00:00|492.6|488.6|483.94|479.94|495.93|491.93|483.45|479.45|7129
1613638800000|2021-02-18 09:00:00|483.93|479.93|487.8|483.8|488.92|484.92|479.79|475.79|6808
1613642400000|2021-02-18 10:00:00|487.82|483.82|484.85|480.85|490.83|486.83|481.87|477.87|6497
1613646000000|2021-02-18 11:00:00|484.82|480.82|477.81|473.81|485.04|481.04|472.7|468.7|6328
1613649600000|2021-02-18 12:00:00|477.8|473.8|480.83|476.83|481.2|477.2|468.75|464.75|7908
1613653200000|2021-02-18 13:00:00|480.82|476.82|482.95|478.95|486.42|482.42|478.14|474.14|6545
1613656800000|2021-02-18 14:00:00|483.02|479.02|485.96|481.96|487.14|483.14|480.32|476.32|5821
1613660400000|2021-02-18 15:00:00|485.99|481.99|481.02|477.02|486.37|482.37|478.42|474.42|7545
1613664000000|2021-02-18 16:00:00|480.97|476.97|489.59|485.59|489.83|485.83|480.18|476.18|7799
1613667600000|2021-02-18 17:00:00|489.7|485.7|483.76|479.76|489.75|485.75|482.8|478.8|6818
1613671200000|2021-02-18 18:00:00|483.75|479.75|487.03|483.03|492.58|488.58|483.12|479.12|7571
1613674800000|2021-02-18 19:00:00|487.11|483.11|487.49|483.49|491.97|487.97|486.78|482.78|6787
1613678400000|2021-02-18 20:00:00|487.48|483.48|497.04|493.04|497.41|493.41|485.17|481.17|7934
1613682000000|2021-02-18 21:00:00|497.05|493.05|493.66|489.66|497.3|493.3|492.75|488.75|6760
1613685600000|2021-02-18 22:00:00|493.65|489.65|489.58|485.58|496.86|492.86|488.61|484.61|5080
1613689200000|2021-02-18 23:00:00|489.57|485.57|483.74|479.74|490.03|486.03|483.62|479.62|5862
1613692800000|2021-02-19 00:00:00|483.73|479.73|482.69|478.69|490.36|486.36|482.4|478.4|8021
1613696400000|2021-02-19 01:00:00|482.9|478.9|477.18|473.18|486.07|482.07|476.19|472.19|8950
1613700000000|2021-02-19 02:00:00|477.16|473.16|476.31|472.31|477.72|473.72|467.45|463.45|8977
1613703600000|2021-02-19 03:00:00|476.25|472.25|478.79|474.79|482.03|478.03|475.93|471.93|7713
1613707200000|2021-02-19 04:00:00|478.77|474.77|475.08|471.08|483.24|479.24|471.71|467.71|7946
1613710800000|2021-02-19 05:00:00|475.09|471.09|481.12|477.12|481.53|477.53|475.08|471.08|6966
1613714400000|2021-02-19 06:00:00|481.08|477.08|517.58|513.58|524.82|520.82|481.02|477.02|9974
1613718000000|2021-02-19 07:00:00|517.6|513.6|517.24|513.24|528.67|524.67|512.33|508.33|9461
1613721600000|2021-02-19 08:00:00|517.3|513.3|517.36|513.36|522.58|518.58|514.89|510.89|9708
1613725200000|2021-02-19 09:00:00|517.38|513.38|517.61|513.61|520.55|516.55|515.02|511.02|8759
1613728800000|2021-02-19 10:00:00|517.62|513.62|516.94|512.94|523.05|519.05|516.85|512.85|7466
1613732400000|2021-02-19 11:00:00|516.95|512.95|533.7|529.7|538.73|534.73|516.15|512.15|8547
1613736000000|2021-02-19 12:00:00|533.72|529.72|526.15|522.15|534.6|530.6|526|522|8026
1613739600000|2021-02-19 13:00:00|526.16|522.16|521.04|517.04|528|524|518.52|514.52|8078
1613743200000|2021-02-19 14:00:00|521.02|517.02|513.39|509.39|527.27|523.27|513.08|509.08|6289
1613746800000|2021-02-19 15:00:00|513.36|509.36|520.14|516.14|521.65|517.65|512.58|508.58|7107
1613750400000|2021-02-19 16:00:00|520.12|516.12|511.83|507.83|523.46|519.46|508.48|504.48|7200
1613754000000|2021-02-19 17:00:00|511.86|507.86|516.59|512.59|519.35|515.35|511.15|507.15|6210
1613757600000|2021-02-19 18:00:00|516.67|512.67|512.66|508.66|517.7|513.7|512.63|508.63|5265
1613761200000|2021-02-19 19:00:00|512.67|508.67|513.82|509.82|513.9|509.9|506.19|502.19|6051
1613764800000|2021-02-19 20:00:00|513.8|509.8|517.79|513.79|519.31|515.31|513.18|509.18|4658
1613768400000|2021-02-19 21:00:00|517.8|513.8|515.24|511.24|519.75|515.75|512.23|508.23|5587
1613808000000|2021-02-20 08:00:00|530.44|526.44|526.45|522.45|533.86|529.86|525.42|521.42|6637
1613811600000|2021-02-20 09:00:00|526.44|522.44|527.05|523.05|531.68|527.68|520.33|516.33|7284
1613815200000|2021-02-20 10:00:00|527.04|523.04|533.02|529.02|534.42|530.42|526.45|522.45|6657
1613818800000|2021-02-20 11:00:00|532.98|528.98|530.76|526.76|533.34|529.34|529.3|525.3|6212
1613822400000|2021-02-20 12:00:00|530.79|526.79|535.01|531.01|537.72|533.72|530.32|526.32|7628
1613826000000|2021-02-20 13:00:00|535|531|537.26|533.26|540.32|536.32|534.84|530.84|7041
1613829600000|2021-02-20 14:00:00|537.24|533.24|521.82|517.82|541.05|537.05|514.14|510.14|7261
1613833200000|2021-02-20 15:00:00|521.86|517.86|509.85|505.85|527.18|523.18|502.92|498.92|8332
1613836800000|2021-02-20 16:00:00|509.87|505.87|522.67|518.67|522.68|518.68|509.87|505.87|8981
1613840400000|2021-02-20 17:00:00|522.65|518.65|520.41|516.41|527.96|523.96|518.61|514.61|7844
1613844000000|2021-02-20 18:00:00|520.4|516.4|516.76|512.76|521.93|517.93|514.51|510.51|6150
1613847600000|2021-02-20 19:00:00|516.77|512.77|512.75|508.75|519.02|515.02|509.56|505.56|7064
1613851200000|2021-02-20 20:00:00|512.74|508.74|511.08|507.08|515.36|511.36|503.6|499.6|8152
1613854800000|2021-02-20 21:00:00|511.11|507.11|506.42|502.42|511.13|507.13|500.7|496.7|8370
1613858400000|2021-02-20 22:00:00|506.41|502.41|475.75|471.75|506.74|502.74|454.55|450.55|7749
1613862000000|2021-02-20 23:00:00|475.71|471.71|486.34|482.34|489.69|485.69|474.28|470.28|10754
1613865600000|2021-02-21 00:00:00|486.29|482.29|489.98|485.98|493.6|489.6|475.35|471.35|9850
1613869200000|2021-02-21 01:00:00|489.99|485.99|496.03|492.03|496.46|492.46|484.15|480.15|8690
1613872800000|2021-02-21 02:00:00|496.08|492.08|498.1|494.1|503.3|499.3|494.55|490.55|8129
1613876400000|2021-02-21 03:00:00|498.13|494.13|497.01|493.01|502.82|498.82|495.03|491.03|7421
1613880000000|2021-02-21 04:00:00|497.02|493.02|499|495|500.09|496.09|491.36|487.36|7412
1613883600000|2021-02-21 05:00:00|499.02|495.02|498.38|494.38|503.45|499.45|495.15|491.15|7715
1613887200000|2021-02-21 06:00:00|498.39|494.39|494.08|490.08|501.71|497.71|489.74|485.74|7299
1613890800000|2021-02-21 07:00:00|494.18|490.18|488.18|484.18|498.22|494.22|487.16|483.16|7408
1613894400000|2021-02-21 08:00:00|488.2|484.2|497.55|493.55|498.97|494.97|486.14|482.14|7533
1613898000000|2021-02-21 09:00:00|497.47|493.47|508.72|504.72|509.21|505.21|495.61|491.61|6751
1613901600000|2021-02-21 10:00:00|508.73|504.73|511.14|507.14|516.62|512.62|507.3|503.3|8198
1613905200000|2021-02-21 11:00:00|511.15|507.15|513.29|509.29|516.69|512.69|510.2|506.2|6851
1613908800000|2021-02-21 12:00:00|513.32|509.32|505.02|501.02|515.13|511.13|503.09|499.09|7953
1613912400000|2021-02-21 13:00:00|505.03|501.03|504.68|500.68|508.43|504.43|503.96|499.96|6778
1613916000000|2021-02-21 14:00:00|504.66|500.66|510.15|506.15|510.77|506.77|500.3|496.3|7984
1613919600000|2021-02-21 15:00:00|510.14|506.14|513.81|509.81|513.97|509.97|505.11|501.11|7948
1613923200000|2021-02-21 16:00:00|513.74|509.74|523.49|519.49|537.99|533.99|511.92|507.92|10389
1613926800000|2021-02-21 17:00:00|523.51|519.51|521.07|517.07|525.33|521.33|519.99|515.99|7842
1613930400000|2021-02-21 18:00:00|521.08|517.08|520.18|516.18|528.28|524.28|516.56|512.56|8091
1613934000000|2021-02-21 19:00:00|520.2|516.2|522.53|518.53|526.2|522.2|520.16|516.16|6418
1613937600000|2021-02-21 20:00:00|522.55|518.55|511.34|507.34|522.55|518.55|507.17|503.17|7375
1613941200000|2021-02-21 21:00:00|511.43|507.43|505.86|501.86|515.74|511.74|504.37|500.37|9201
1613944800000|2021-02-21 22:00:00|505.82|501.82|511.13|507.13|511.8|507.8|503.93|499.93|5014
1613948400000|2021-02-21 23:00:00|511.1|507.1|512.3|508.3|516.73|512.73|509.31|505.31|6690
1613865600000|2021-02-21 00:00:00|486.29|482.29|489.98|485.98|493.6|489.6|475.35|471.35|9850
1613869200000|2021-02-21 01:00:00|489.99|485.99|496.03|492.03|496.46|492.46|484.15|480.15|8690
1613872800000|2021-02-21 02:00:00|496.08|492.08|498.1|494.1|503.3|499.3|494.55|490.55|8129
1613876400000|2021-02-21 03:00:00|498.13|494.13|497.01|493.01|502.82|498.82|495.03|491.03|7421
1613880000000|2021-02-21 04:00:00|497.02|493.02|499|495|500.09|496.09|491.36|487.36|7412
1613883600000|2021-02-21 05:00:00|499.02|495.02|498.38|494.38|503.45|499.45|495.15|491.15|7715
1613887200000|2021-02-21 06:00:00|498.39|494.39|494.08|490.08|501.71|497.71|489.74|485.74|7299
1613890800000|2021-02-21 07:00:00|494.18|490.18|488.18|484.18|498.22|494.22|487.16|483.16|7408
1613894400000|2021-02-21 08:00:00|488.2|484.2|497.55|493.55|498.97|494.97|486.14|482.14|7533
1613898000000|2021-02-21 09:00:00|497.47|493.47|508.72|504.72|509.21|505.21|495.61|491.61|6751
1613901600000|2021-02-21 10:00:00|508.73|504.73|511.14|507.14|516.62|512.62|507.3|503.3|8198
1613905200000|2021-02-21 11:00:00|511.15|507.15|513.29|509.29|516.69|512.69|510.2|506.2|6851
1613908800000|2021-02-21 12:00:00|513.32|509.32|505.02|501.02|515.13|511.13|503.09|499.09|7953
1613912400000|2021-02-21 13:00:00|505.03|501.03|504.68|500.68|508.43|504.43|503.96|499.96|6778
1613916000000|2021-02-21 14:00:00|504.66|500.66|510.15|506.15|510.77|506.77|500.3|496.3|7984
1613919600000|2021-02-21 15:00:00|510.14|506.14|513.81|509.81|513.97|509.97|505.11|501.11|7948
1613923200000|2021-02-21 16:00:00|513.74|509.74|523.49|519.49|537.99|533.99|511.92|507.92|10389
1613926800000|2021-02-21 17:00:00|523.51|519.51|521.07|517.07|525.33|521.33|519.99|515.99|7842
1613930400000|2021-02-21 18:00:00|521.08|517.08|520.18|516.18|528.28|524.28|516.56|512.56|8091
1613934000000|2021-02-21 19:00:00|520.2|516.2|522.53|518.53|526.2|522.2|520.16|516.16|6418
1613937600000|2021-02-21 20:00:00|522.55|518.55|511.34|507.34|522.55|518.55|507.17|503.17|7375
1613941200000|2021-02-21 21:00:00|511.43|507.43|505.86|501.86|515.74|511.74|504.37|500.37|9201
1613944800000|2021-02-21 22:00:00|505.82|501.82|511.13|507.13|511.8|507.8|503.93|499.93|5014
1613948400000|2021-02-21 23:00:00|511.1|507.1|512.3|508.3|516.73|512.73|509.31|505.31|6690
1613952000000|2021-02-22 00:00:00|512.31|508.31|491.42|487.42|514.75|510.75|490.17|486.17|9289
1613955600000|2021-02-22 01:00:00|491.39|487.39|502.12|498.12|503.8|499.8|488.85|484.85|7270
1613959200000|2021-02-22 02:00:00|502.16|498.16|497.89|493.89|505.34|501.34|497.06|493.06|5290
1613962800000|2021-02-22 03:00:00|497.87|493.87|487.13|483.13|499.74|495.74|483.43|479.43|7301
1613966400000|2021-02-22 04:00:00|487.14|483.14|488.34|484.34|492.73|488.73|478.14|474.14|8762
1613970000000|2021-02-22 05:00:00|488.32|484.32|495.58|491.58|498.38|494.38|486.42|482.42|8720
1613973600000|2021-02-22 06:00:00|495.59|491.59|506.57|502.57|509.21|505.21|491.31|487.31|8653
1613977200000|2021-02-22 07:00:00|506.62|502.62|505.12|501.12|510.38|506.38|495.63|491.63|8913
1613980800000|2021-02-22 08:00:00|505.14|501.14|507.13|503.13|512.17|508.17|501.24|497.24|8515
1613984400000|2021-02-22 09:00:00|507.29|503.29|506.73|502.73|531.82|527.82|500.34|496.34|9189
1613988000000|2021-02-22 10:00:00|506.74|502.74|498.25|494.25|512.99|508.99|480.41|476.41|10646
1613991600000|2021-02-22 11:00:00|498.2|494.2|500.1|496.1|508.29|504.29|495.09|491.09|10110
1613995200000|2021-02-22 12:00:00|500.08|496.08|494.51|490.51|502.5|498.5|477.77|473.77|9671
1613998800000|2021-02-22 13:00:00|494.52|490.52|471.19|467.19|496.35|492.35|470.92|466.92|7247
1614002400000|2021-02-22 14:00:00|471.13|467.13|467.54|463.54|478.07|474.07|414.7|410.7|6568
1614006000000|2021-02-22 15:00:00|467.44|463.44|460.14|456.14|470.55|466.55|450.39|446.39|10311
1614009600000|2021-02-22 16:00:00|460.15|456.15|462.15|458.15|470.41|466.41|453.85|449.85|10434
1614013200000|2021-02-22 17:00:00|462.21|458.21|451.98|447.98|463.41|459.41|449.4|445.4|10289
1614016800000|2021-02-22 18:00:00|451.99|447.99|459.25|455.25|461.38|457.38|444.47|440.47|10766
1614020400000|2021-02-22 19:00:00|459.26|455.26|467.14|463.14|469.2|465.2|455.95|451.95|9714
1614024000000|2021-02-22 20:00:00|467.13|463.13|468.16|464.16|473.64|469.64|465.86|461.86|9249
1614027600000|2021-02-22 21:00:00|468.15|464.15|475.2|471.2|476.94|472.94|467.67|463.67|8214
1614031200000|2021-02-22 22:00:00|475.17|471.17|472.61|468.61|475.21|471.21|467.87|463.87|6646
1614034800000|2021-02-22 23:00:00|472.59|468.59|470.88|466.88|473.68|469.68|461.75|457.75|9499
1614038400000|2021-02-23 00:00:00|470.87|466.87|464.55|460.55|473.75|469.75|461.35|457.35|8869
1614042000000|2021-02-23 01:00:00|464.54|460.54|451.42|447.42|471.67|467.67|448.42|444.42|9600
1614045600000|2021-02-23 02:00:00|451.47|447.47|436.54|432.54|455.96|451.96|432.44|428.44|10850
1614049200000|2021-02-23 03:00:00|436.58|432.58|441.02|437.02|452.28|448.28|433.43|429.43|11025
1614052800000|2021-02-23 04:00:00|441.13|437.13|436.84|432.84|448.14|444.14|423.37|419.37|11147
1614056400000|2021-02-23 05:00:00|436.85|432.85|417.73|413.73|436.88|432.88|392.94|388.94|11168
1614060000000|2021-02-23 06:00:00|417.33|413.33|412.62|408.62|426.35|422.35|409.68|405.68|9334
1614063600000|2021-02-23 07:00:00|412.6|408.6|418.04|414.04|425.15|421.15|411.57|407.57|9197
1614067200000|2021-02-23 08:00:00|418.03|414.03|352.1|348.1|421.35|417.35|352.1|348.1|11611
1614070800000|2021-02-23 09:00:00|352.08|348.08|368.11|364.11|368.78|364.78|321.82|317.82|11805
1614074400000|2021-02-23 10:00:00|368.39|364.39|369.3|365.3|380.48|376.48|352.06|348.06|10879
1614078000000|2021-02-23 11:00:00|369.35|365.35|360.22|356.22|374.39|370.39|339.84|335.84|11864
1614081600000|2021-02-23 12:00:00|360.01|356.01|376.26|372.26|382.24|378.24|352.74|348.74|12045
1614085200000|2021-02-23 13:00:00|376.34|372.34|387.06|383.06|390.66|386.66|376.05|372.05|11388
1614088800000|2021-02-23 14:00:00|387.07|383.07|377.12|373.12|389.78|385.78|368.24|364.24|8298
1614092400000|2021-02-23 15:00:00|377.13|373.13|383.69|379.69|389.27|385.27|373.08|369.08|8542
1614096000000|2021-02-23 16:00:00|383.74|379.74|376.92|372.92|392.94|388.94|376.19|372.19|8771
1614099600000|2021-02-23 17:00:00|376.91|372.91|376.54|372.54|385.98|381.98|371.77|367.77|9431
1614103200000|2021-02-23 18:00:00|376.59|372.59|368.86|364.86|380.12|376.12|367.83|363.83|10647
1614106800000|2021-02-23 19:00:00|368.83|364.83|356.73|352.73|373.5|369.5|356.2|352.2|10884
1614110400000|2021-02-23 20:00:00|356.74|352.74|370.38|366.38|370.41|366.41|354.81|350.81|10430
1614114000000|2021-02-23 21:00:00|370.41|366.41|377.37|373.37|380.29|376.29|368.58|364.58|9045
1614117600000|2021-02-23 22:00:00|377.53|373.53|381.99|377.99|382.83|378.83|374.36|370.36|6875
1614121200000|2021-02-23 23:00:00|382.05|378.05|387.23|383.23|387.41|383.41|378.39|374.39|8696
1614124800000|2021-02-24 00:00:00|387.21|383.21|383.94|379.94|389.78|385.78|369.94|365.94|10920
1614128400000|2021-02-24 01:00:00|383.81|379.81|398.48|394.48|398.57|394.57|382.06|378.06|10610
1614132000000|2021-02-24 02:00:00|398.56|394.56|399.18|395.18|403.07|399.07|392.91|388.91|9862
1614135600000|2021-02-24 03:00:00|399.17|395.17|406.61|402.61|408.11|404.11|398.01|394.01|8687
1614139200000|2021-02-24 04:00:00|406.62|402.62|402.06|398.06|415.78|411.78|399.63|395.63|9284
1614142800000|2021-02-24 05:00:00|401.9|397.9|398.86|394.86|405.68|401.68|395.22|391.22|9533
1614146400000|2021-02-24 06:00:00|398.87|394.87|398.63|394.63|403.7|399.7|390.25|386.25|9239
1614150000000|2021-02-24 07:00:00|398.62|394.62|400.43|396.43|401.28|397.28|390.8|386.8|8304
1614153600000|2021-02-24 08:00:00|400.42|396.42|411.23|407.23|411.74|407.74|396.92|392.92|9272
1614157200000|2021-02-24 09:00:00|411.26|407.26|407.89|403.89|413.25|409.25|406.84|402.84|8265
1614160800000|2021-02-24 10:00:00|407.92|403.92|399.41|395.41|409.13|405.13|399.25|395.25|7772
1614164400000|2021-02-24 11:00:00|399.37|395.37|402.64|398.64|407.87|403.87|399.3|395.3|8105
1614168000000|2021-02-24 12:00:00|402.63|398.63|405.89|401.89|410.91|406.91|402.47|398.47|8437
1614171600000|2021-02-24 13:00:00|405.84|401.84|393.7|389.7|407.92|403.92|390.49|386.49|9979
1614175200000|2021-02-24 14:00:00|393.68|389.68|391.42|387.42|396.82|392.82|386.49|382.49|8199
1614178800000|2021-02-24 15:00:00|391.39|387.39|395.48|391.48|395.81|391.81|378.22|374.22|9675
1614182400000|2021-02-24 16:00:00|395.43|391.43|393.01|389.01|400.62|396.62|390.55|386.55|9428
1614186000000|2021-02-24 17:00:00|392.95|388.95|397.22|393.22|397.31|393.31|392.19|388.19|8264
1614189600000|2021-02-24 18:00:00|397.23|393.23|393.13|389.13|397.39|393.39|392.51|388.51|8024
1614193200000|2021-02-24 19:00:00|393.14|389.14|383.41|379.41|393.24|389.24|382.21|378.21|8811
1614196800000|2021-02-24 20:00:00|383.42|379.42|384.85|380.85|387.39|383.39|379.93|375.93|9125
1614200400000|2021-02-24 21:00:00|384.84|380.84|383.23|379.23|384.88|380.88|374.62|370.62|9259
1614204000000|2021-02-24 22:00:00|383.22|379.22|386.26|382.26|386.69|382.69|374.16|370.16|6917
1614207600000|2021-02-24 23:00:00|386.24|382.24|391.14|387.14|392.91|388.91|385.84|381.84|9221
1614211200000|2021-02-25 00:00:00|391.13|387.13|399.29|395.29|403.32|399.32|389.54|385.54|9713
1614214800000|2021-02-25 01:00:00|399.31|395.31|395.03|391.03|402.4|398.4|394.63|390.63|8215
1614218400000|2021-02-25 02:00:00|395.01|391.01|395.65|391.65|397.48|393.48|393.04|389.04|7462
1614222000000|2021-02-25 03:00:00|395.63|391.63|386.25|382.25|395.63|391.63|385.78|381.78|8235
1614225600000|2021-02-25 04:00:00|386.23|382.23|384.04|380.04|389.56|385.56|382.04|378.04|9259
1614229200000|2021-02-25 05:00:00|384.07|380.07|392.94|388.94|393.44|389.44|383.94|379.94|8796
1614232800000|2021-02-25 06:00:00|392.93|388.93|391.19|387.19|393.84|389.84|388.7|384.7|7737
1614236400000|2021-02-25 07:00:00|391.18|387.18|394.81|390.81|402.55|398.55|388.42|384.42|8501
1614240000000|2021-02-25 08:00:00|394.84|390.84|387.78|383.78|397.46|393.46|387.06|383.06|8913
1614243600000|2021-02-25 09:00:00|387.84|383.84|383.01|379.01|391.34|387.34|379.04|375.04|9726
1614247200000|2021-02-25 10:00:00|383.03|379.03|393.56|389.56|396.58|392.58|382.97|378.97|8346
1614250800000|2021-02-25 11:00:00|393.55|389.55|398.23|394.23|398.89|394.89|393.18|389.18|7960
1614254400000|2021-02-25 12:00:00|398.25|394.25|404.8|400.8|404.95|400.95|394.47|390.47|8382
1614258000000|2021-02-25 13:00:00|404.85|400.85|402|398|407.61|403.61|398.64|394.64|8522
1614261600000|2021-02-25 14:00:00|402.03|398.03|400.29|396.29|406.53|402.53|398.08|394.08|7030
1614265200000|2021-02-25 15:00:00|400.3|396.3|405.12|401.12|409.94|405.94|399.44|395.44|8029
1614268800000|2021-02-25 16:00:00|405.11|401.11|403.35|399.35|411.43|407.43|402.33|398.33|8096
1614272400000|2021-02-25 17:00:00|403.33|399.33|395.91|391.91|403.61|399.61|394.22|390.22|8931
1614276000000|2021-02-25 18:00:00|395.99|391.99|392.01|388.01|396.84|392.84|389.31|385.31|8385
1614279600000|2021-02-25 19:00:00|392.02|388.02|392.05|388.05|395.27|391.27|388.72|384.72|8067
1614283200000|2021-02-25 20:00:00|392.06|388.06|389.54|385.54|392.62|388.62|385.61|381.61|8426
1614286800000|2021-02-25 21:00:00|389.52|385.52|382.11|378.11|390.54|386.54|381.55|377.55|8788
1614290400000|2021-02-25 22:00:00|382.09|378.09|381.16|377.16|387.07|383.07|377.09|373.09|7251
1614294000000|2021-02-25 23:00:00|381.18|377.18|368.87|364.87|384.38|380.38|364.61|360.61|9906
1614297600000|2021-02-26 00:00:00|369.12|365.12|359.94|355.94|370.56|366.56|349.37|345.37|11535
1614301200000|2021-02-26 01:00:00|359.81|355.81|360.74|356.74|368.19|364.19|358.01|354.01|10111
1614304800000|2021-02-26 02:00:00|360.75|356.75|364.66|360.66|370.11|366.11|358.31|354.31|8670
1614308400000|2021-02-26 03:00:00|364.62|360.62|367.61|363.61|369.21|365.21|362.72|358.72|7868
1614312000000|2021-02-26 04:00:00|367.62|363.62|363.6|359.6|371.13|367.13|362.52|358.52|6772
1614315600000|2021-02-26 05:00:00|363.59|359.59|351.35|347.35|365.19|361.19|350.79|346.79|8810
1614319200000|2021-02-26 06:00:00|351.32|347.32|356.39|352.39|359.83|355.83|351.1|347.1|8465
1614322800000|2021-02-26 07:00:00|356.42|352.42|348.54|344.54|359.61|355.61|342.52|338.52|9101
1614326400000|2021-02-26 08:00:00|348.59|344.59|355.46|351.46|360.4|353.3|348.59|344.59|7213
1614330000000|2021-02-26 09:00:00|355.47|351.47|366.03|362.03|366.81|362.81|351.28|347.28|8600
1614333600000|2021-02-26 10:00:00|366.02|362.02|365.96|361.96|367.94|363.94|362.03|358.03|7851
1614337200000|2021-02-26 11:00:00|365.95|361.95|362.98|358.98|367.82|363.82|357.38|353.38|7727
1614340800000|2021-02-26 12:00:00|363|359|366.04|362.04|370.51|366.51|362.36|358.36|6706
1614344400000|2021-02-26 13:00:00|366|362|359.67|355.67|366.88|362.88|359.18|355.18|6754
1614348000000|2021-02-26 14:00:00|359.65|355.65|368.1|364.1|371.32|367.32|359.56|355.56|7744
1614351600000|2021-02-26 15:00:00|368.11|364.11|370.67|366.67|373.74|369.74|365.33|361.33|7758
1614355200000|2021-02-26 16:00:00|370.69|366.69|377.2|373.2|377.61|373.61|370.4|366.4|8084
1614358800000|2021-02-26 17:00:00|377.18|373.18|371.73|367.73|378.9|374.9|371.16|367.16|6112
1614362400000|2021-02-26 18:00:00|371.72|367.72|369.09|365.09|375.45|371.45|368.94|364.94|6470
1614366000000|2021-02-26 19:00:00|369.1|365.1|364.97|360.97|370.68|366.68|363.6|359.6|7595
1614369600000|2021-02-26 20:00:00|364.98|360.98|359.33|355.33|367.08|363.08|358.81|354.81|8575
1614373200000|2021-02-26 21:00:00|359.28|355.28|355.06|351.06|364|360|354.17|350.17|9129
1614412800000|2021-02-27 08:00:00|368.89|364.89|367.36|363.36|372.83|368.83|364.59|360.59|7781
1614416400000|2021-02-27 09:00:00|367.35|363.35|367.13|363.13|367.96|363.96|362.01|358.01|8742
1614420000000|2021-02-27 10:00:00|367.1|363.1|369.6|365.6|371.76|367.76|366.39|362.39|6991
1614423600000|2021-02-27 11:00:00|369.61|365.61|372.11|368.11|373.43|369.43|369.42|365.42|7039
1614427200000|2021-02-27 12:00:00|372.13|368.13|378.22|374.22|378.22|374.22|366.73|362.73|7569
1614430800000|2021-02-27 13:00:00|378.21|374.21|378.93|374.93|383.38|379.38|377.98|373.98|8542
1614434400000|2021-02-27 14:00:00|378.92|374.92|374.24|370.24|381.32|377.32|371.02|367.02|7550
1614438000000|2021-02-27 15:00:00|374.22|370.22|370.54|366.54|377.87|373.87|369.15|365.15|7702
1614441600000|2021-02-27 16:00:00|370.56|366.56|377.83|373.83|378.9|374.9|369.46|365.46|7171
1614445200000|2021-02-27 17:00:00|377.84|373.84|380.81|376.81|381.65|377.65|376.24|372.24|6206
1614448800000|2021-02-27 18:00:00|380.8|376.8|382.72|378.72|385.85|381.85|378.61|374.61|5972
1614452400000|2021-02-27 19:00:00|382.7|378.7|382.76|378.76|385.57|381.57|381.68|377.68|5818
1614456000000|2021-02-27 20:00:00|382.72|378.72|382.01|378.01|385.52|381.52|380.92|376.92|5315
1614459600000|2021-02-27 21:00:00|382|378|377.79|373.79|382.41|378.41|375.5|371.5|6247
1614463200000|2021-02-27 22:00:00|377.92|373.92|369.84|365.84|378.72|374.72|369.73|365.73|4530
1614466800000|2021-02-27 23:00:00|369.83|365.83|369.28|365.28|371.09|367.09|362.55|358.55|9075
1614470400000|2021-02-28 00:00:00|369.29|365.29|370.61|366.61|372.07|368.07|365.2|361.2|8609
1614474000000|2021-02-28 01:00:00|370.62|366.62|369.42|365.42|371.46|367.46|367.97|363.97|6725
1614477600000|2021-02-28 02:00:00|369.38|365.38|360.77|356.77|369.53|365.53|359.63|355.63|7889
1614481200000|2021-02-28 03:00:00|360.76|356.76|350.18|346.18|362.26|358.26|347.66|343.66|9249
1614484800000|2021-02-28 04:00:00|350.21|346.21|346.55|342.55|354.84|350.84|345.96|341.96|9368
1614488400000|2021-02-28 05:00:00|346.46|342.46|348.69|344.69|354.3|350.3|341.92|337.92|9151
1614492000000|2021-02-28 06:00:00|348.7|344.7|341.95|337.95|348.96|344.96|338.84|334.84|8851
1614495600000|2021-02-28 07:00:00|341.94|337.94|342.67|338.67|347.03|343.03|340.08|336.08|7145
1614499200000|2021-02-28 08:00:00|342.65|338.65|348.3|344.3|349.57|345.57|342.38|338.38|6333
1614502800000|2021-02-28 09:00:00|348.31|344.31|350.32|346.32|353.21|349.21|346.6|342.6|6454
1614506400000|2021-02-28 10:00:00|350.33|346.33|351.2|347.2|354.1|350.1|348.2|344.2|5053
1614510000000|2021-02-28 11:00:00|351.18|347.18|350.54|346.54|354.62|350.62|349.87|345.87|4729
1614513600000|2021-02-28 12:00:00|350.58|346.58|347.03|343.03|352.76|348.76|343.79|339.79|6226
1614517200000|2021-02-28 13:00:00|347.04|343.04|343.11|339.11|348.73|344.73|343.01|339.01|5232
1614520800000|2021-02-28 14:00:00|343.22|339.22|344.08|340.08|344.16|340.16|334.59|330.59|7741
1614524400000|2021-02-28 15:00:00|344.09|340.09|333.16|329.16|344.25|340.25|331.59|327.59|7571
1614528000000|2021-02-28 16:00:00|333.14|329.14|335.5|331.5|337.49|333.49|327.27|323.27|8771
1614531600000|2021-02-28 17:00:00|335.51|331.51|332.45|328.45|337.46|333.46|332.13|328.13|7440
1614535200000|2021-02-28 18:00:00|332.44|328.44|339.03|335.03|339.84|335.84|332.14|328.14|6051
1614538800000|2021-02-28 19:00:00|339.02|335.02|348.57|344.57|349.96|345.96|338.73|334.73|5730
1614542400000|2021-02-28 20:00:00|348.55|344.55|351.09|347.09|353.02|349.02|347.7|343.7|6915
1614546000000|2021-02-28 21:00:00|351.06|347.06|351.91|347.91|355.11|351.11|351.04|347.04|6468
1614549600000|2021-02-28 22:00:00|351.98|347.98|350.93|346.93|352.63|348.63|346.79|342.79|2792
1614553200000|2021-02-28 23:00:00|350.9|346.9|349.99|345.99|354.54|350.54|347.21|343.21|5211
1614556800000|2021-03-01 00:00:00|349.98|345.98|354.37|350.37|356.11|352.11|347.5|343.5|6424
1614560400000|2021-03-01 01:00:00|354.43|350.43|354.07|350.07|355.38|351.38|351.05|347.05|6661
1614564000000|2021-03-01 02:00:00|354.1|350.1|354.64|350.64|357.85|353.85|353.71|349.71|5364
1614567600000|2021-03-01 03:00:00|354.72|350.72|352.69|348.69|355.38|351.38|352.08|348.08|4482
1614571200000|2021-03-01 04:00:00|352.7|348.7|353.11|349.11|354.15|350.15|349.16|345.16|5191
1614574800000|2021-03-01 05:00:00|353.12|349.12|350.48|346.48|353.26|349.26|349.7|345.7|3987
1614578400000|2021-03-01 06:00:00|350.49|346.49|349.02|345.02|352.73|348.73|348.34|344.34|4207
1614582000000|2021-03-01 07:00:00|349.03|345.03|351.46|347.46|352.04|348.04|349|345|4800
1614585600000|2021-03-01 08:00:00|351.31|347.31|356.88|352.88|357.51|353.51|351.3|347.3|5428
1614589200000|2021-03-01 09:00:00|356.84|352.84|359.27|355.27|359.96|355.96|356.13|352.13|6443
1614592800000|2021-03-01 10:00:00|359.29|355.29|361.16|357.16|362.2|358.2|356.25|352.25|5252
1614596400000|2021-03-01 11:00:00|361.17|357.17|360.82|356.82|362.3|358.3|358.69|354.69|5934
1614600000000|2021-03-01 12:00:00|360.8|356.8|360.97|356.97|361.71|357.71|357.56|353.56|5628
1614603600000|2021-03-01 13:00:00|360.96|356.96|360.93|356.93|365.13|361.13|360.76|356.76|6638
1614607200000|2021-03-01 14:00:00|360.92|356.92|361.49|357.49|364.6|360.6|358.87|354.87|6490
1614610800000|2021-03-01 15:00:00|361.46|357.46|371.61|367.61|371.61|367.61|361.36|357.36|7072
1614614400000|2021-03-01 16:00:00|371.66|367.66|372.47|368.47|378.02|374.02|365.23|361.23|9571
1614618000000|2021-03-01 17:00:00|372.48|368.48|364.24|360.24|375.15|371.15|363.89|359.89|7929
1614621600000|2021-03-01 18:00:00|364.23|360.23|364.67|360.67|366.41|362.41|362.1|358.1|6517
1614625200000|2021-03-01 19:00:00|364.68|360.68|361.85|357.85|366.09|362.09|360.64|356.64|6239
1614628800000|2021-03-01 20:00:00|361.95|357.95|364.26|360.26|366.06|362.06|360.96|356.96|6686
1614632400000|2021-03-01 21:00:00|364.25|360.25|366.39|362.39|366.51|362.51|362.57|358.57|4887
1614636000000|2021-03-01 22:00:00|366.38|362.38|369.41|365.41|369.62|365.62|365.65|361.65|2968
1614639600000|2021-03-01 23:00:00|369.4|365.4|372.68|368.68|373.69|369.69|369.06|365.06|4225
1614643200000|2021-03-02 00:00:00|372.71|368.71|369.34|365.34|378.02|374.02|367.54|363.54|6902
1614646800000|2021-03-02 01:00:00|369.33|365.33|368.78|364.78|369.42|365.42|364.98|360.98|5070
1614650400000|2021-03-02 02:00:00|368.77|364.77|370.26|366.26|374.05|370.05|366.13|362.13|7460
1614654000000|2021-03-02 03:00:00|370.25|366.25|368.67|364.67|372.37|368.37|367.5|363.5|6680
1614657600000|2021-03-02 04:00:00|368.69|364.69|370.33|366.33|370.56|366.56|366.84|362.84|6021
1614661200000|2021-03-02 05:00:00|370.34|366.34|366.22|362.22|371.89|367.89|366.21|362.21|5064
1614664800000|2021-03-02 06:00:00|366.17|362.17|363.85|359.85|366.34|362.34|360.84|356.84|6380
1614668400000|2021-03-02 07:00:00|363.84|359.84|361.91|357.91|364.93|360.93|361.32|357.32|5803
1614672000000|2021-03-02 08:00:00|361.9|357.9|368.56|364.56|370.45|366.45|361.83|357.83|6510
1614675600000|2021-03-02 09:00:00|368.55|364.55|379.8|375.8|386.38|382.38|368.55|364.55|7511
1614679200000|2021-03-02 10:00:00|379.79|375.79|373.82|369.82|381.94|377.94|372.36|368.36|6459
1614682800000|2021-03-02 11:00:00|373.84|369.84|377.84|373.84|379.07|375.07|372.82|368.82|6068
1614686400000|2021-03-02 12:00:00|377.83|373.83|377.66|373.66|380.92|376.92|375.44|371.44|6993
1614690000000|2021-03-02 13:00:00|377.65|373.65|379.81|375.81|381.23|377.23|376.9|372.9|6114
1614693600000|2021-03-02 14:00:00|379.8|375.8|376.35|372.35|384.07|380.07|376.04|372.04|6311
1614697200000|2021-03-02 15:00:00|376.34|372.34|375.64|371.64|378.51|374.51|373.09|369.09|6749
1614700800000|2021-03-02 16:00:00|375.69|371.69|366.05|362.05|377.03|373.03|364.02|360.02|7911
1614704400000|2021-03-02 17:00:00|366.04|362.04|366.03|362.03|368.41|364.41|362.88|358.88|7989
1614708000000|2021-03-02 18:00:00|366.04|362.04|366.2|362.2|368.28|364.28|364.48|360.48|5824
1614711600000|2021-03-02 19:00:00|366.19|362.19|362.21|358.21|366.49|362.49|358.61|354.61|6250
1614715200000|2021-03-02 20:00:00|362.22|358.22|362.99|358.99|364.55|360.55|359.2|355.2|6983
1614718800000|2021-03-02 21:00:00|363|359|362.69|358.69|364.62|360.62|360.47|356.47|5876
1614722400000|2021-03-02 22:00:00|362.66|358.66|363.44|359.44|363.6|359.6|360.46|356.46|4387
1614726000000|2021-03-02 23:00:00|363.42|359.42|369.08|365.08|371.05|367.05|363.3|359.3|6220
1614729600000|2021-03-03 00:00:00|369.07|365.07|370.37|366.37|372.2|368.2|366.62|362.62|4937
1614733200000|2021-03-03 01:00:00|370.38|366.38|375.39|371.39|375.4|371.4|370.16|366.16|4833
1614736800000|2021-03-03 02:00:00|375.37|371.37|372.28|368.28|375.86|371.86|371.45|367.45|5081
1614740400000|2021-03-03 03:00:00|372.29|368.29|391.39|387.39|391.76|387.76|370.81|366.81|6158
1614744000000|2021-03-03 04:00:00|391.38|387.38|391.07|387.07|396.2|392.2|388.79|384.79|8446
1614747600000|2021-03-03 05:00:00|391.06|387.06|392.66|388.66|398.58|394.58|390.41|386.41|8082
1614751200000|2021-03-03 06:00:00|392.76|388.76|393.63|389.63|397.17|393.17|391.75|387.75|6762
1614754800000|2021-03-03 07:00:00|393.62|389.62|391.24|387.24|395.19|391.19|390.42|386.42|6606
1614758400000|2021-03-03 08:00:00|391.23|387.23|392.88|388.88|397.07|393.07|390.72|386.72|6756
1614762000000|2021-03-03 09:00:00|392.9|388.9|396.3|392.3|396.64|392.64|392.88|388.88|5767
1614765600000|2021-03-03 10:00:00|396.31|392.31|398.52|394.52|400.98|396.98|394.25|390.25|7342
1614769200000|2021-03-03 11:00:00|398.53|394.53|398.53|394.53|407.88|403.88|395.44|391.44|7957
1614772800000|2021-03-03 12:00:00|398.57|394.57|401.81|397.81|403.32|399.32|393.78|389.78|7444
1614776400000|2021-03-03 13:00:00|401.82|397.82|389.44|385.44|402.06|398.06|385.46|381.46|8670
1614780000000|2021-03-03 14:00:00|389.46|385.46|386.69|382.69|389.47|385.47|381.99|377.99|7588
1614783600000|2021-03-03 15:00:00|386.67|382.67|391.62|387.62|391.76|387.76|386.59|382.59|6243
1614787200000|2021-03-03 16:00:00|391.63|387.63|393.16|389.16|394.1|390.1|389.65|385.65|6573
1614790800000|2021-03-03 17:00:00|393.14|389.14|393.53|389.53|395.95|391.95|391.1|387.1|5757
1614794400000|2021-03-03 18:00:00|393.52|389.52|391.22|387.22|393.94|389.94|390.06|386.06|4891
1614798000000|2021-03-03 19:00:00|391.23|387.23|388.52|384.52|391.29|387.29|384.62|380.62|6636
1614801600000|2021-03-03 20:00:00|388.51|384.51|384.27|380.27|389.36|385.36|383.55|379.55|5333
1614805200000|2021-03-03 21:00:00|384.28|380.28|388.37|384.37|389.19|385.19|383.2|379.2|4981
1614808800000|2021-03-03 22:00:00|388.3|384.3|386.41|382.41|426.58|387.35|385.89|381.89|5538
1614812400000|2021-03-03 23:00:00|386.4|382.4|384.75|380.75|391.91|387.91|384.75|380.75|5670
1614816000000|2021-03-04 00:00:00|384.76|380.76|387.58|383.58|387.99|383.99|378.93|374.93|7899
1614819600000|2021-03-04 01:00:00|387.57|383.57|392.18|388.18|394.32|390.32|386.21|382.21|6524
1614823200000|2021-03-04 02:00:00|392.17|388.17|388.2|384.2|393.72|389.72|388.05|384.05|5404
1614826800000|2021-03-04 03:00:00|388.17|384.17|380.14|376.14|390.45|386.45|379.75|375.75|7093
1614830400000|2021-03-04 04:00:00|380.16|376.16|377.76|373.76|383.89|379.89|377.38|373.38|7269
1614834000000|2021-03-04 05:00:00|377.75|373.75|386.28|382.28|386.44|382.44|377.55|373.55|6257
1614837600000|2021-03-04 06:00:00|386.29|382.29|381.28|377.28|386.29|382.29|380.22|376.22|6333
1614841200000|2021-03-04 07:00:00|381.26|377.26|388.24|384.24|388.24|384.24|380.57|376.57|7011
1614844800000|2021-03-04 08:00:00|388.25|384.25|387.57|383.57|391.91|387.91|386.51|382.51|5776
1614848400000|2021-03-04 09:00:00|387.55|383.55|379.55|375.55|388.36|384.36|376.52|372.52|7139
1614852000000|2021-03-04 10:00:00|379.56|375.56|380.67|376.67|383.13|379.13|377.91|373.91|7271
1614855600000|2021-03-04 11:00:00|380.66|376.66|380.36|376.36|381.95|377.95|377.44|373.44|6127
1614859200000|2021-03-04 12:00:00|380.38|376.38|380.17|376.17|382.45|378.45|378.84|374.84|6370
1614862800000|2021-03-04 13:00:00|380.18|376.18|382.54|378.54|382.54|378.54|376.66|372.66|7401
1614866400000|2021-03-04 14:00:00|382.55|378.55|383.53|379.53|390.25|386.25|380.83|376.83|7479
1614870000000|2021-03-04 15:00:00|383.54|379.54|385.4|381.4|387.27|383.27|379.65|375.65|6656
1614873600000|2021-03-04 16:00:00|385.45|381.45|385.27|381.27|389.81|385.81|383.92|379.92|6436
1614877200000|2021-03-04 17:00:00|385.25|381.25|380.89|376.89|389.33|385.33|379.44|375.44|8067
1614880800000|2021-03-04 18:00:00|380.87|376.87|367.01|363.01|380.95|376.95|366.27|362.27|8243
1614884400000|2021-03-04 19:00:00|366.91|362.91|372.38|368.38|373.64|369.64|366.48|362.48|6844
1614888000000|2021-03-04 20:00:00|372.37|368.37|374.47|370.47|375.27|371.27|368.77|364.77|7704
1614891600000|2021-03-04 21:00:00|374.5|370.5|374.03|370.03|375.6|371.6|372.19|368.19|4839
1614895200000|2021-03-04 22:00:00|374.01|370.01|375.81|371.81|377.09|373.09|372.36|368.36|4460
1614898800000|2021-03-04 23:00:00|375.8|371.8|376.8|372.8|377.89|373.89|373.56|369.56|5597
1614902400000|2021-03-05 00:00:00|376.79|372.79|363.97|359.97|377.47|373.47|361.07|357.07|8600
1614906000000|2021-03-05 01:00:00|363.98|359.98|362.71|358.71|365.24|361.24|359.05|355.05|6506
1614909600000|2021-03-05 02:00:00|362.72|358.72|364.28|360.28|364.56|360.56|357.82|353.82|5818
1614913200000|2021-03-05 03:00:00|364.29|360.29|365.43|361.43|365.62|361.62|361.41|357.41|4595
1614916800000|2021-03-05 04:00:00|365.42|361.42|361.11|357.11|366.09|362.09|360.84|356.84|4152
1614920400000|2021-03-05 05:00:00|361.12|357.12|364.75|360.75|365.75|361.75|361.1|357.1|4819
1614924000000|2021-03-05 06:00:00|364.76|360.76|367.52|363.52|368.12|364.12|364.68|360.68|4136
1614927600000|2021-03-05 07:00:00|367.51|363.51|367.35|363.35|369.12|365.12|364.32|360.32|2864
1614931200000|2021-03-05 08:00:00|367.29|363.29|361.35|357.35|367.85|363.85|359.66|355.66|5162
1614934800000|2021-03-05 09:00:00|361.36|357.36|365.3|361.3|366|362|360.68|356.68|4236
1614938400000|2021-03-05 10:00:00|365.27|361.27|364.89|360.89|366.61|362.61|363.69|359.69|3559
1614942000000|2021-03-05 11:00:00|364.9|360.9|366.97|362.97|367.17|363.17|364.9|360.9|3207
1614945600000|2021-03-05 12:00:00|366.95|362.95|369.06|365.06|369.51|365.51|364.02|360.02|4752
1614949200000|2021-03-05 13:00:00|369.07|365.07|372.23|368.23|374.62|370.62|367.47|363.47|6422
1614952800000|2021-03-05 14:00:00|372.22|368.22|373.01|369.01|376.94|372.94|371.75|367.75|6205
1614956400000|2021-03-05 15:00:00|373.03|369.03|367.78|363.78|374.93|370.93|367.73|363.73|6604
1614960000000|2021-03-05 16:00:00|367.83|363.83|365.2|361.2|368.75|364.75|360.8|356.8|8070
1614963600000|2021-03-05 17:00:00|365.17|361.17|370.95|366.95|371.72|367.72|363.95|359.95|6184
1614967200000|2021-03-05 18:00:00|370.97|366.97|373.06|369.06|373.56|369.56|369.95|365.95|5960
1614970800000|2021-03-05 19:00:00|373.09|369.09|373.86|369.86|374.62|370.62|370.64|366.64|5099
1614974400000|2021-03-05 20:00:00|373.85|369.85|374.92|370.92|375.05|371.05|372.59|368.59|5499
1614978000000|2021-03-05 21:00:00|374.9|370.9|374.96|370.96|375.89|371.89|373.23|369.23|3827
1615017600000|2021-03-06 08:00:00|378.42|374.42|375.57|371.57|379.04|375.04|375.53|371.53|4674
1615021200000|2021-03-06 09:00:00|375.58|371.58|374.18|370.18|377.06|373.06|374.03|370.03|4908
1615024800000|2021-03-06 10:00:00|374.19|370.19|373.53|369.53|376.83|372.83|372.96|368.96|4814
1615028400000|2021-03-06 11:00:00|373.54|369.54|372.72|368.72|374.49|370.49|371.95|367.95|5039
1615032000000|2021-03-06 12:00:00|372.71|368.71|369.13|365.13|373.35|369.35|366.83|362.83|6001
1615035600000|2021-03-06 13:00:00|369.14|365.14|364.55|360.55|369.72|365.72|362.08|358.08|6416
1615039200000|2021-03-06 14:00:00|364.54|360.54|367.24|363.24|367.46|363.46|364.1|360.1|4729
1615042800000|2021-03-06 15:00:00|367.23|363.23|365.37|361.37|368.02|364.02|365.37|361.37|3984
1615046400000|2021-03-06 16:00:00|365.39|361.39|369.4|365.4|370.43|366.43|364.68|360.68|5824
1615050000000|2021-03-06 17:00:00|369.41|365.41|370.34|366.34|371.53|367.53|368.3|364.3|5649
1615053600000|2021-03-06 18:00:00|370.33|366.33|371.3|367.3|372.11|368.11|369.64|365.64|5288
1615057200000|2021-03-06 19:00:00|371.29|367.29|372.93|368.93|372.99|368.99|370.65|366.65|3965
1615060800000|2021-03-06 20:00:00|372.91|368.91|374.4|370.4|374.52|370.52|372.41|368.41|3290
1615064400000|2021-03-06 21:00:00|374.41|370.41|374.45|370.45|375.49|371.49|373.59|369.59|4268
1615068000000|2021-03-06 22:00:00|374.44|370.44|376.03|372.03|376.86|372.86|374.44|370.44|2825
1615071600000|2021-03-06 23:00:00|376|372|374.2|370.2|376.62|372.62|372.38|368.38|3975
1615075200000|2021-03-07 00:00:00|374.23|370.23|378.01|374.01|378.24|374.24|374.23|370.23|4379
1615078800000|2021-03-07 01:00:00|378.02|374.02|375.5|371.5|379.11|375.11|375.2|371.2|5260
1615082400000|2021-03-07 02:00:00|375.51|371.51|378|374|378.89|374.89|375.5|371.5|4566
1615086000000|2021-03-07 03:00:00|378.02|374.02|375.92|371.92|379.03|375.03|375.33|371.33|4310
1615089600000|2021-03-07 04:00:00|375.91|371.91|375.78|371.78|376.66|372.66|374.75|370.75|3938
1615093200000|2021-03-07 05:00:00|375.77|371.77|376.84|372.84|376.88|372.88|374.2|370.2|3673
1615096800000|2021-03-07 06:00:00|376.86|372.86|376.56|372.56|377.46|373.46|373.72|369.72|4127
1615100400000|2021-03-07 07:00:00|376.57|372.57|378.81|374.81|379.11|375.11|375.55|371.55|4027
1615104000000|2021-03-07 08:00:00|378.82|374.82|378.91|374.91|381.61|377.61|378.63|374.63|5779
1615107600000|2021-03-07 09:00:00|378.92|374.92|381.69|377.69|381.73|377.73|378.88|374.88|4371
1615111200000|2021-03-07 10:00:00|381.71|377.71|380.44|376.44|381.87|377.87|379.4|375.4|4269
1615114800000|2021-03-07 11:00:00|380.45|376.45|381.14|377.14|381.21|377.21|378.78|374.78|4136
1615118400000|2021-03-07 12:00:00|381.15|377.15|381.02|377.02|381.93|377.93|379.22|375.22|4220
1615122000000|2021-03-07 13:00:00|381.03|377.03|379.3|375.3|381.03|377.03|378.02|374.02|4071
1615125600000|2021-03-07 14:00:00|379.31|375.31|378.63|374.63|381.27|377.27|374.95|370.95|5586
1615129200000|2021-03-07 15:00:00|378.61|374.61|379.16|375.16|379.16|375.16|376.87|372.87|4478
1615132800000|2021-03-07 16:00:00|379.17|375.17|381.3|377.3|382.39|378.39|379.17|375.17|5357
1615136400000|2021-03-07 17:00:00|381.31|377.31|382.11|378.11|382.11|378.11|380.13|376.13|4226
1615140000000|2021-03-07 18:00:00|382.08|378.08|378.68|374.68|382.09|378.09|378.61|374.61|4675
1615143600000|2021-03-07 19:00:00|378.67|374.67|377.97|373.97|378.68|374.68|377.26|373.26|3544
1615147200000|2021-03-07 20:00:00|377.94|373.94|376.64|372.64|378.03|374.03|375.16|371.16|4635
1615150800000|2021-03-07 21:00:00|376.63|372.63|378.83|374.83|378.95|374.95|376.12|372.12|3714
1615154400000|2021-03-07 22:00:00|378.82|374.82|379.25|375.25|380.52|376.52|377.45|373.45|2975
1615158000000|2021-03-07 23:00:00|379.26|375.26|385.07|381.07|386.6|382.6|379.25|375.25|5190
1615161600000|2021-03-08 00:00:00|385.09|381.09|389.43|385.43|391.39|387.39|384.8|380.8|6681
1615165200000|2021-03-08 01:00:00|389.45|385.45|392.29|388.29|394.4|390.4|388.81|384.81|5574
1615168800000|2021-03-08 02:00:00|392.3|388.3|384.94|380.94|393.19|389.19|382.98|378.98|6748
1615172400000|2021-03-08 03:00:00|384.93|380.93|386.61|382.61|387.28|383.28|383.17|379.17|5600
1615176000000|2021-03-08 04:00:00|386.59|382.59|386.67|382.67|387.01|383.01|384.39|380.39|5325
1615179600000|2021-03-08 05:00:00|386.73|382.73|390.74|386.74|391.36|387.36|386.72|382.72|5176
1615183200000|2021-03-08 06:00:00|390.71|386.71|384.15|380.15|391.35|387.35|383.15|379.15|5922
1615186800000|2021-03-08 07:00:00|384.16|380.16|379.87|375.87|386.09|382.09|376.82|372.82|7403
1615190400000|2021-03-08 08:00:00|379.84|375.84|379.26|375.26|380.4|376.4|376.27|372.27|6426
1615194000000|2021-03-08 09:00:00|379.27|375.27|379.21|375.21|380.98|376.98|375.48|371.48|5891
1615197600000|2021-03-08 10:00:00|379.22|375.22|385.2|381.2|389.78|385.78|378.6|374.6|6901
1615201200000|2021-03-08 11:00:00|385.21|381.21|383|379|385.59|381.59|378.59|374.59|6373
1615204800000|2021-03-08 12:00:00|383.02|379.02|381.83|377.83|384.26|380.26|380.45|376.45|5405
1615208400000|2021-03-08 13:00:00|381.84|377.84|386.87|382.87|387.73|383.73|381.66|377.66|6076
1615212000000|2021-03-08 14:00:00|386.9|382.9|385.52|381.52|389.28|385.28|382.64|378.64|6632
1615215600000|2021-03-08 15:00:00|385.5|381.5|386.7|382.7|389.2|385.2|384.95|380.95|6881
1615219200000|2021-03-08 16:00:00|386.69|382.69|384.54|380.54|388.33|384.33|383.57|379.57|5580
1615222800000|2021-03-08 17:00:00|384.49|380.49|385.47|381.47|386.68|382.68|384.27|380.27|4059
1615226400000|2021-03-08 18:00:00|385.52|381.52|387.5|383.5|388.78|384.78|385.11|381.11|3679
1615230000000|2021-03-08 19:00:00|387.49|383.49|389.49|385.49|390.73|386.73|385.24|381.24|4201
1615233600000|2021-03-08 20:00:00|389.5|385.5|388.43|384.43|390.22|386.22|387.5|383.5|4240
1615237200000|2021-03-08 21:00:00|388.45|384.45|387.44|383.44|389.19|385.19|386.59|382.59|3936
1615240800000|2021-03-08 22:00:00|387.43|383.43|387.9|383.9|388.42|384.42|386.18|382.18|2814
1615244400000|2021-03-08 23:00:00|387.91|383.91|391.69|387.69|392.42|388.42|387.91|383.91|4623
1615248000000|2021-03-09 00:00:00|391.7|387.7|388.96|384.96|393.38|389.38|387.97|383.97|5433
1615251600000|2021-03-09 01:00:00|388.97|384.97|391.3|387.3|395.09|391.09|387.16|383.16|6646
1615255200000|2021-03-09 02:00:00|391.31|387.31|393.64|389.64|395.12|391.12|391.2|387.2|5531
1615258800000|2021-03-09 03:00:00|393.65|389.65|407.83|403.83|410.54|406.54|393.35|389.35|7673
1615262400000|2021-03-09 04:00:00|407.86|403.86|401.05|397.05|408.84|404.84|400.84|396.84|6444
1615266000000|2021-03-09 05:00:00|401.08|397.08|405.63|401.63|406.65|402.65|401.05|397.05|5182
1615269600000|2021-03-09 06:00:00|405.61|401.61|400.34|396.34|406.75|402.75|400.33|396.33|5366
1615273200000|2021-03-09 07:00:00|400.3|396.3|400.75|396.75|403.36|399.36|398.15|394.15|5448
1615276800000|2021-03-09 08:00:00|400.79|396.79|403.26|399.26|404.05|400.05|400.18|396.18|4770
1615280400000|2021-03-09 09:00:00|403.24|399.24|403.04|399.04|407.27|403.27|402.81|398.81|4445
1615284000000|2021-03-09 10:00:00|403.1|399.1|405.18|401.18|407.91|403.91|403.03|399.03|5074
1615287600000|2021-03-09 11:00:00|405.19|401.19|405.27|401.27|406.4|402.4|402.5|398.5|3847
1615291200000|2021-03-09 12:00:00|405.31|401.31|398.18|394.18|406.22|402.22|397.24|393.24|5685
1615294800000|2021-03-09 13:00:00|398.17|394.17|404.73|400.73|405.24|401.24|397.8|393.8|4307
1615298400000|2021-03-09 14:00:00|404.7|400.7|402.51|398.51|404.72|400.72|401.71|397.71|4855
1615302000000|2021-03-09 15:00:00|402.53|398.53|403.12|399.12|403.63|399.63|399.61|395.61|4123
1615305600000|2021-03-09 16:00:00|403.1|399.1|404.3|400.3|406.09|402.09|399.36|395.36|5425
1615309200000|2021-03-09 17:00:00|404.32|400.32|404.56|400.56|406.5|402.5|403.16|399.16|4355
1615312800000|2021-03-09 18:00:00|404.59|400.59|404.92|400.92|406|402|402.86|398.86|4263
1615316400000|2021-03-09 19:00:00|404.93|400.93|410.31|406.31|412.11|408.11|404.13|400.13|5410
1615320000000|2021-03-09 20:00:00|410.29|406.29|409.65|405.65|410.3|406.3|408.13|404.13|4580
1615323600000|2021-03-09 21:00:00|409.69|405.69|412.01|408.01|412.18|408.18|408.09|404.09|4611
1615327200000|2021-03-09 22:00:00|412.02|408.02|416.42|412.42|418.13|414.13|411.93|407.93|4735
1615330800000|2021-03-09 23:00:00|416.45|412.45|418.7|414.7|420.57|416.57|413.99|409.99|5393
1615334400000|2021-03-10 00:00:00|418.67|414.67|417.47|413.47|420.97|416.97|417.21|413.21|5514
1615338000000|2021-03-10 01:00:00|417.46|413.46|410.4|406.4|420.74|416.74|407.77|403.77|7034
1615341600000|2021-03-10 02:00:00|410.37|406.37|401.62|397.62|410.37|406.37|394.99|390.99|8371
1615345200000|2021-03-10 03:00:00|401.67|397.67|395.07|391.07|402.65|398.65|391.91|387.91|7171
1615348800000|2021-03-10 04:00:00|395.02|391.02|398.74|394.74|399.26|395.26|392.31|388.31|5694
1615352400000|2021-03-10 05:00:00|398.76|394.76|398.32|394.32|398.94|394.94|394.49|390.49|4594
1615356000000|2021-03-10 06:00:00|398.36|394.36|401.49|397.49|402.02|398.02|397.38|393.38|3638
1615359600000|2021-03-10 07:00:00|401.46|397.46|403.63|399.63|405.03|401.03|400.84|396.84|3799
1615363200000|2021-03-10 08:00:00|403.62|399.62|404.98|400.98|406.11|402.11|401.56|397.56|4421
1615366800000|2021-03-10 09:00:00|404.99|400.99|405.45|401.45|406.23|402.23|401.34|397.34|5314
1615370400000|2021-03-10 10:00:00|405.44|401.44|401.66|397.66|405.73|401.73|401.01|397.01|4540
1615374000000|2021-03-10 11:00:00|401.71|397.71|402.2|398.2|402.97|398.97|399.03|395.03|4981
1615377600000|2021-03-10 12:00:00|402.23|398.23|404.75|400.75|405.91|401.91|401.77|397.77|4863
1615381200000|2021-03-10 13:00:00|404.78|400.78|410.42|406.42|411.68|407.68|403.91|399.91|6017
1615384800000|2021-03-10 14:00:00|410.44|406.44|410.3|406.3|410.6|406.6|406.9|402.9|5428
1615388400000|2021-03-10 15:00:00|410.33|406.33|409.02|405.02|411.56|407.56|406.44|402.44|5280
1615392000000|2021-03-10 16:00:00|409.01|405.01|407.66|403.66|409.77|405.77|405.34|401.34|6514
1615395600000|2021-03-10 17:00:00|407.69|403.69|414.22|410.22|414.31|410.31|407.69|403.69|6944
1615399200000|2021-03-10 18:00:00|414.17|410.17|411.12|407.12|415.29|411.29|409.63|405.63|5201
1615402800000|2021-03-10 19:00:00|411.13|407.13|409.7|405.7|414.28|410.28|409.39|405.39|5083
1615406400000|2021-03-10 20:00:00|409.68|405.68|402.43|398.43|410.12|406.12|401.1|397.1|6669
1615410000000|2021-03-10 21:00:00|402.46|398.46|405.13|401.13|406.06|402.06|398.36|394.36|6179
1615413600000|2021-03-10 22:00:00|405.14|401.14|410.38|406.38|410.66|406.66|405.14|401.14|3243
1615417200000|2021-03-10 23:00:00|410.39|406.39|401.25|397.25|410.57|406.57|400.7|396.7|7311
1615420800000|2021-03-11 00:00:00|401.19|397.19|397.37|393.37|404.33|400.33|396.42|392.42|7194
1615424400000|2021-03-11 01:00:00|397.41|393.41|398.99|394.99|399.15|395.15|394.8|390.8|6312
1615428000000|2021-03-11 02:00:00|399|395|400.78|396.78|400.85|396.85|397.69|393.69|4453
1615431600000|2021-03-11 03:00:00|400.77|396.77|403.43|399.43|405.31|401.31|399.81|395.81|5756
1615435200000|2021-03-11 04:00:00|403.41|399.41|403.56|399.56|406.9|402.9|402.29|398.29|5049
1615438800000|2021-03-11 05:00:00|403.55|399.55|400.54|396.54|404.04|400.04|399.55|395.55|4427
1615442400000|2021-03-11 06:00:00|400.55|396.55|401.73|397.73|402.08|398.08|398.19|394.19|4507
1615446000000|2021-03-11 07:00:00|401.62|397.62|397.24|393.24|404.3|400.3|397.03|393.03|5105
1615449600000|2021-03-11 08:00:00|397.23|393.23|389.73|385.73|397.5|393.5|383.22|379.22|7584
1615453200000|2021-03-11 09:00:00|389.67|385.67|386.34|382.34|389.97|385.97|385.76|381.76|5388
1615456800000|2021-03-11 10:00:00|386.33|382.33|392.24|388.24|392.49|388.49|385.82|381.82|5294
1615460400000|2021-03-11 11:00:00|392.23|388.23|397.86|393.86|397.92|393.92|391.16|387.16|4235
1615464000000|2021-03-11 12:00:00|397.87|393.87|397.08|393.08|397.9|393.9|393.31|389.31|4482
1615467600000|2021-03-11 13:00:00|397.1|393.1|400.41|396.41|401.84|397.84|396.81|392.81|4193
1615471200000|2021-03-11 14:00:00|400.38|396.38|397.2|393.2|401.59|397.59|395.67|391.67|5072
1615474800000|2021-03-11 15:00:00|397.21|393.21|391.6|387.6|398.5|394.5|390.58|386.58|5639
1615478400000|2021-03-11 16:00:00|391.61|387.61|396.76|392.76|397.61|393.61|390.22|386.22|5771
1615482000000|2021-03-11 17:00:00|396.77|392.77|392.48|388.48|397.04|393.04|391.06|387.06|5334
1615485600000|2021-03-11 18:00:00|392.45|388.45|398.17|394.17|398.63|394.63|391.97|387.97|5107
1615489200000|2021-03-11 19:00:00|398.19|394.19|394.17|390.17|398.92|394.92|393.57|389.57|4291
1615492800000|2021-03-11 20:00:00|394.18|390.18|397.25|393.25|399.27|395.27|394.17|390.17|4815
1615496400000|2021-03-11 21:00:00|397.28|393.28|395.83|391.83|398.18|394.18|395.07|391.07|3601
1615500000000|2021-03-11 22:00:00|395.87|391.87|398.73|394.73|400.01|396.01|395.47|391.47|2759
1615503600000|2021-03-11 23:00:00|398.72|394.72|397.47|393.47|400.55|396.55|396.23|392.23|4523
1615507200000|2021-03-12 00:00:00|397.48|393.48|394.25|390.25|399.45|395.45|390.56|386.56|6496
1615510800000|2021-03-12 01:00:00|394.28|390.28|398.64|394.64|401.3|397.3|393.92|389.92|6381
1615514400000|2021-03-12 02:00:00|398.65|394.65|396.95|392.95|398.82|394.82|394.86|390.86|4846
1615518000000|2021-03-12 03:00:00|396.94|392.94|399.48|395.48|400.36|396.36|396.82|392.82|5007
1615521600000|2021-03-12 04:00:00|399.49|395.49|393.93|389.93|399.76|395.76|393.37|389.37|6047
1615525200000|2021-03-12 05:00:00|393.92|389.92|397.41|393.41|397.68|393.68|393.79|389.79|4608
1615528800000|2021-03-12 06:00:00|397.39|393.39|394.26|390.26|397.71|393.71|394.08|390.08|4651
1615532400000|2021-03-12 07:00:00|394.28|390.28|394.44|390.44|394.69|390.69|392.06|388.06|5476
1615536000000|2021-03-12 08:00:00|394.36|390.36|394.75|390.75|397.13|393.13|392.82|388.82|5596
1615539600000|2021-03-12 09:00:00|394.74|390.74|393.64|389.64|395.99|391.99|392.89|388.89|4219
1615543200000|2021-03-12 10:00:00|393.65|389.65|389.6|385.6|393.65|389.65|385.06|381.06|5786
1615546800000|2021-03-12 11:00:00|389.55|385.55|388.13|384.13|391.36|387.36|386.65|382.65|4702
1615550400000|2021-03-12 12:00:00|388.12|384.12|386.47|382.47|389.66|385.66|385.25|381.25|5714
1615554000000|2021-03-12 13:00:00|386.44|382.44|376.77|372.77|386.44|382.44|369.92|365.92|9672
1615557600000|2021-03-12 14:00:00|376.79|372.79|378.77|374.77|378.77|374.77|372.86|368.86|6868
1615561200000|2021-03-12 15:00:00|378.8|374.8|381.14|377.14|381.93|377.93|376.77|372.77|6593
1615564800000|2021-03-12 16:00:00|381.15|377.15|382.02|378.02|383.95|379.95|379.63|375.63|4964
1615568400000|2021-03-12 17:00:00|382.05|378.05|380.03|376.03|382.8|378.8|379.41|375.41|3842
1615572000000|2021-03-12 18:00:00|380.06|376.06|383.34|379.34|384.77|380.77|379.18|375.18|4192
1615575600000|2021-03-12 19:00:00|383.36|379.36|379.62|375.62|384.08|380.08|379.17|375.17|4578
1615579200000|2021-03-12 20:00:00|379.64|375.64|380.95|376.95|381.61|377.61|377|373|4677
1615582800000|2021-03-12 21:00:00|380.94|376.94|380.88|376.88|382.49|378.49|378.83|374.83|4349
1615622400000|2021-03-13 08:00:00|386.9|382.9|384.58|380.58|388.59|384.59|383.94|379.94|4051
1615626000000|2021-03-13 09:00:00|384.61|380.61|385.71|381.71|385.83|381.83|384.11|380.11|3292
1615629600000|2021-03-13 10:00:00|385.72|381.72|398.31|394.31|400.04|396.04|384.99|380.99|6729
1615633200000|2021-03-13 11:00:00|398.3|394.3|398.32|394.32|401.37|397.37|398.03|394.03|5494
1615636800000|2021-03-13 12:00:00|398.31|394.31|398.84|394.84|402.25|398.25|397.18|393.18|5016
1615640400000|2021-03-13 13:00:00|398.82|394.82|400.39|396.39|401.3|397.3|396.09|392.09|4392
1615644000000|2021-03-13 14:00:00|400.38|396.38|409.57|405.57|414.11|410.11|399.17|395.17|6225
1615647600000|2021-03-13 15:00:00|409.56|405.56|409.43|405.43|411.66|407.66|405.16|401.16|6091
1615651200000|2021-03-13 16:00:00|409.44|405.44|411.8|407.8|413.75|409.75|408.29|404.29|6312
1615654800000|2021-03-13 17:00:00|411.83|407.83|416.1|412.1|416.9|412.9|410.72|406.72|5932
1615658400000|2021-03-13 18:00:00|416.11|412.11|420.82|416.82|420.9|416.9|414.98|410.98|5412
1615662000000|2021-03-13 19:00:00|420.95|416.95|416.6|412.6|420.95|416.95|415.56|411.56|6702
1615665600000|2021-03-13 20:00:00|416.58|412.58|423.5|419.5|424.35|420.35|416.58|412.58|6306
1615669200000|2021-03-13 21:00:00|423.48|419.48|416.91|412.91|424.22|420.22|415.92|411.92|6953
1615672800000|2021-03-13 22:00:00|416.92|412.92|438.65|434.65|438.83|434.83|416.15|412.15|6551
1615676400000|2021-03-13 23:00:00|438.69|434.69|430.21|426.21|440.41|436.41|429.11|425.11|8400
1615680000000|2021-03-14 00:00:00|430.22|426.22|432.87|428.87|440.22|436.22|430.19|426.19|7839
1615683600000|2021-03-14 01:00:00|432.85|428.85|427.13|423.13|432.87|428.87|424.06|420.06|6997
1615687200000|2021-03-14 02:00:00|427.12|423.12|432.83|428.83|433.98|429.98|426.66|422.66|6899
1615690800000|2021-03-14 03:00:00|432.82|428.82|429.25|425.25|432.89|428.89|427.87|423.87|6008
1615694400000|2021-03-14 04:00:00|429.24|425.24|428.79|424.79|430.74|426.74|424.32|420.32|5690
1615698000000|2021-03-14 05:00:00|428.8|424.8|423.05|419.05|428.83|424.83|420.94|416.94|6759
1615701600000|2021-03-14 06:00:00|423.04|419.04|422.57|418.57|423.51|419.51|417.44|413.44|6692
1615705200000|2021-03-14 07:00:00|422.55|418.55|417.65|413.65|422.55|418.55|417.38|413.38|5416
1615708800000|2021-03-14 08:00:00|417.63|413.63|423.41|419.41|423.74|419.74|416.41|412.41|6303
1615712400000|2021-03-14 09:00:00|423.39|419.39|424.16|420.16|426.38|422.38|422.03|418.03|4780
1615716000000|2021-03-14 10:00:00|424.15|420.15|411.46|407.46|424.59|420.59|410.03|406.03|5966
1615719600000|2021-03-14 11:00:00|411.45|407.45|412.07|408.07|414.31|410.31|403.41|399.41|7950
1615723200000|2021-03-14 12:00:00|412.09|408.09|411.75|407.75|413.42|409.42|409.69|405.69|6134
1615726800000|2021-03-14 13:00:00|411.78|407.78|406.62|402.62|411.96|407.96|402.75|398.75|6911
1615730400000|2021-03-14 14:00:00|406.61|402.61|409.11|405.11|412.67|408.67|406.24|402.24|6912
1615734000000|2021-03-14 15:00:00|409.13|405.13|407.07|403.07|409.33|405.33|404.36|400.36|6571
1615737600000|2021-03-14 16:00:00|407.1|403.1|403.78|399.78|409.99|405.99|402.22|398.22|8031
1615741200000|2021-03-14 17:00:00|403.8|399.8|406.9|402.9|408.42|404.42|403.58|399.58|6046
1615744800000|2021-03-14 18:00:00|406.91|402.91|407.91|403.91|409.04|405.04|406.37|402.37|4796
1615748400000|2021-03-14 19:00:00|407.93|403.93|409.72|405.72|409.99|405.99|405.55|401.55|5168
1615752000000|2021-03-14 20:00:00|409.71|405.71|406.6|402.6|409.71|405.71|403.1|399.1|5527
1615755600000|2021-03-14 21:00:00|406.62|402.62|406.4|402.4|408.09|404.09|404.59|400.59|3151
1615759200000|2021-03-14 22:00:00|406.39|402.39|406.9|402.9|407.65|403.65|402.4|398.4|4207
1615762800000|2021-03-14 23:00:00|406.91|402.91|395.02|391.02|410.32|406.32|394.85|390.85|6561
1615766400000|2021-03-15 00:00:00|394.94|390.94|398.47|394.47|402.3|398.3|388.31|384.31|7687
1615770000000|2021-03-15 01:00:00|398.37|394.37|400.32|396.32|402.26|398.26|396.48|392.48|6865
1615773600000|2021-03-15 02:00:00|400.35|396.35|403.06|399.06|403.66|399.66|400.25|396.25|5130
1615777200000|2021-03-15 03:00:00|403.08|399.08|401.98|397.98|404.65|400.65|401.68|397.68|4230
1615780800000|2021-03-15 04:00:00|401.99|397.99|400.23|396.23|405.25|401.25|399.68|395.68|6665
1615784400000|2021-03-15 05:00:00|400.26|396.26|390.87|386.87|400.48|396.48|390.85|386.85|7453
1615788000000|2021-03-15 06:00:00|390.96|386.96|388.95|384.95|394.35|390.35|387.31|383.31|8974
1615791600000|2021-03-15 07:00:00|388.96|384.96|384.77|380.77|389.15|385.15|378.11|374.11|9833
1615795200000|2021-03-15 08:00:00|384.74|380.74|384.33|380.33|389.91|385.91|382.61|378.61|8457
1615798800000|2021-03-15 09:00:00|384.32|380.32|379.51|375.51|386.93|382.93|374.55|370.55|9848
1615802400000|2021-03-15 10:00:00|379.63|375.63|384|380|384.12|380.12|377.9|373.9|6875
1615806000000|2021-03-15 11:00:00|383.98|379.98|383.61|379.61|384.96|380.96|380.98|376.98|5585
1615809600000|2021-03-15 12:00:00|383.62|379.62|385.42|381.42|385.86|381.86|378.72|374.72|6042
1615813200000|2021-03-15 13:00:00|385.4|381.4|387.8|383.8|388.59|384.59|384.41|380.41|5206
1615816800000|2021-03-15 14:00:00|387.78|383.78|383.35|379.35|389.67|385.67|383.35|379.35|6410
1615820400000|2021-03-15 15:00:00|383.34|379.34|382.26|378.26|386.22|382.22|382.17|378.17|6856
1615824000000|2021-03-15 16:00:00|382.3|378.3|383|379|385.54|381.54|379.3|375.3|6216
1615827600000|2021-03-15 17:00:00|383.03|379.03|386.91|382.91|387.32|383.32|380.37|376.37|6319
1615831200000|2021-03-15 18:00:00|386.89|382.89|386.83|382.83|388.67|384.67|385.86|381.86|4840
1615834800000|2021-03-15 19:00:00|386.85|382.85|388.82|384.82|389.47|385.47|386.79|382.79|4027
1615838400000|2021-03-15 20:00:00|388.85|384.85|386.72|382.72|389.92|385.92|385.74|381.74|5249
1615842000000|2021-03-15 21:00:00|386.74|382.74|388.96|384.96|389.9|385.9|386.26|382.26|2879
1615845600000|2021-03-15 22:00:00|388.95|384.95|384.53|380.53|389.87|385.87|382.61|378.61|4487
1615849200000|2021-03-15 23:00:00|384.54|380.54|383.53|379.53|389.55|385.55|383.11|379.11|4920
1615852800000|2021-03-16 00:00:00|383.54|379.54|374.37|370.37|387.25|383.25|373.41|369.41|8862
1615856400000|2021-03-16 01:00:00|374.38|370.38|378.6|374.6|378.96|374.96|369.24|365.24|7900
1615860000000|2021-03-16 02:00:00|378.59|374.59|378.23|374.23|379.45|375.45|375.55|371.55|5083
1615863600000|2021-03-16 03:00:00|378.25|374.25|390.15|386.15|393.59|389.59|375.06|371.06|7552
1615867200000|2021-03-16 04:00:00|390.16|386.16|385.74|381.74|391.61|387.61|385.7|381.7|6505
1615870800000|2021-03-16 05:00:00|385.75|381.75|388.12|384.12|389.08|385.08|383.31|379.31|7403
1615874400000|2021-03-16 06:00:00|388.1|384.1|404.51|400.51|408.76|404.76|386.31|382.31|9687
1615878000000|2021-03-16 07:00:00|404.54|400.54|404.4|400.4|408.9|404.9|403.2|399.2|9280
1615881600000|2021-03-16 08:00:00|404.38|400.38|408.89|404.89|415.08|411.08|404.34|400.34|8953
1615885200000|2021-03-16 09:00:00|408.87|404.87|405.65|401.65|410.01|406.01|405.02|401.02|5155
1615888800000|2021-03-16 10:00:00|405.68|401.68|404.27|400.27|410.21|406.21|400.7|396.7|6109
1615892400000|2021-03-16 11:00:00|404.29|400.29|401.22|397.22|405.08|401.08|398.26|394.26|7081
1615896000000|2021-03-16 12:00:00|401.23|397.23|401.86|397.86|406.05|402.05|398.11|394.11|7649
1615899600000|2021-03-16 13:00:00|401.82|397.82|401.27|397.27|405.3|401.3|400.09|396.09|6901
1615903200000|2021-03-16 14:00:00|401.28|397.28|408.23|404.23|410.29|406.29|401.08|397.08|6599
1615906800000|2021-03-16 15:00:00|408.22|404.22|412.86|408.86|413.17|409.17|405.71|401.71|5937
1615910400000|2021-03-16 16:00:00|412.88|408.88|405.66|401.66|414.18|410.18|404.09|400.09|6869
1615914000000|2021-03-16 17:00:00|405.68|401.68|400.15|396.15|408.41|404.41|397.55|393.55|7847
1615917600000|2021-03-16 18:00:00|400.14|396.14|399.73|395.73|401.53|397.53|398.35|394.35|6126
1615921200000|2021-03-16 19:00:00|399.75|395.75|401.24|397.24|401.5|397.5|398.33|394.33|4848
1615924800000|2021-03-16 20:00:00|401.22|397.22|403.62|399.62|404.26|400.26|400.99|396.99|5245
1615928400000|2021-03-16 21:00:00|403.64|399.64|406.35|402.35|406.86|402.86|403.19|399.19|3170
1615932000000|2021-03-16 22:00:00|406.36|402.36|404.45|400.45|406.43|402.43|404.34|400.34|4770
1615935600000|2021-03-16 23:00:00|404.43|400.43|408.59|404.59|408.69|404.69|403.7|399.7|4708
1615939200000|2021-03-17 00:00:00|408.62|404.62|403.91|399.91|409.16|405.16|400.62|396.62|6475
1615942800000|2021-03-17 01:00:00|403.92|399.92|402.59|398.59|404.94|400.94|401.31|397.31|5324
1615946400000|2021-03-17 02:00:00|402.58|398.58|400.82|396.82|402.75|398.75|398.61|394.61|4867
1615950000000|2021-03-17 03:00:00|400.8|396.8|398.24|394.24|402.05|398.05|397.81|393.81|5472
1615953600000|2021-03-17 04:00:00|398.26|394.26|400.17|396.17|403.34|399.34|397.47|393.47|5284
1615957200000|2021-03-17 05:00:00|400.15|396.15|402.21|398.21|402.32|398.32|398.57|394.57|5107
1615960800000|2021-03-17 06:00:00|402.22|398.22|404.57|400.57|404.91|400.91|400.02|396.02|4412
1615964400000|2021-03-17 07:00:00|404.58|400.58|400.16|396.16|404.65|400.65|399.77|395.77|4578
1615968000000|2021-03-17 08:00:00|400.17|396.17|398.56|394.56|402.44|398.44|398.56|394.56|5053
1615971600000|2021-03-17 09:00:00|398.52|394.52|389.04|385.04|400.11|396.11|387.98|383.98|7420
1615975200000|2021-03-17 10:00:00|389.01|385.01|393.25|389.25|393.95|389.95|387.55|383.55|6066
1615978800000|2021-03-17 11:00:00|393.26|389.26|391.97|387.97|393.7|389.7|389.47|385.47|6236
1615982400000|2021-03-17 12:00:00|391.99|387.99|391.66|387.66|392.99|388.99|387.53|383.53|6101
1615986000000|2021-03-17 13:00:00|391.67|387.67|394.76|390.76|395.91|391.91|391.56|387.56|5807
1615989600000|2021-03-17 14:00:00|394.77|390.77|394.95|390.95|396.82|392.82|392.32|388.32|6248
1615993200000|2021-03-17 15:00:00|394.97|390.97|395.55|391.55|397.57|393.57|393.34|389.34|6330
1615996800000|2021-03-17 16:00:00|395.54|391.54|397.57|393.57|398.77|394.77|391.98|387.98|5994
1616000400000|2021-03-17 17:00:00|397.55|393.55|399.8|395.8|399.99|395.99|397.24|393.24|4470
1616004000000|2021-03-17 18:00:00|399.83|395.83|406.16|402.16|407.03|403.03|399.83|395.83|7010
1616007600000|2021-03-17 19:00:00|406.18|402.18|405.61|401.61|407.4|403.4|404.65|400.65|5459
1616011200000|2021-03-17 20:00:00|405.64|401.64|403.15|399.15|407.03|403.03|402.32|398.32|4101
1616014800000|2021-03-17 21:00:00|403.19|399.19|407.11|403.11|407.11|403.11|402.54|398.54|2794
1616018400000|2021-03-17 22:00:00|407.09|403.09|406.5|402.5|407.61|403.61|404.86|400.86|4280
1616022000000|2021-03-17 23:00:00|406.51|402.51|410.68|406.68|411.38|407.38|406.48|402.48|4726
1616025600000|2021-03-18 00:00:00|410.69|406.69|411.83|407.83|415.93|411.93|410.15|406.15|6798
1616029200000|2021-03-18 01:00:00|411.84|407.84|411.26|407.26|412.76|408.76|410.48|406.48|5066
1616032800000|2021-03-18 02:00:00|411.37|407.37|419.3|415.3|422.77|418.77|410.59|406.59|6083
1616036400000|2021-03-18 03:00:00|419.29|415.29|414.8|410.8|421.27|417.27|414.41|410.41|6990
1616040000000|2021-03-18 04:00:00|414.84|410.84|416.97|412.97|418.51|414.51|414.54|410.54|4991
1616043600000|2021-03-18 05:00:00|416.96|412.96|417.91|413.91|418.77|414.77|415.31|411.31|4816
1616047200000|2021-03-18 06:00:00|417.92|413.92|416.04|412.04|418.43|414.43|415.29|411.29|4832
1616050800000|2021-03-18 07:00:00|416.03|412.03|410.72|406.72|417.21|413.21|407.71|403.71|6014
1616054400000|2021-03-18 08:00:00|410.7|406.7|409.18|405.18|412.63|408.63|408.55|404.55|5566
1616058000000|2021-03-18 09:00:00|409.17|405.17|413.07|409.07|414.13|410.13|408.78|404.78|4182
1616061600000|2021-03-18 10:00:00|413.08|409.08|416.85|412.85|416.85|412.85|412.28|408.28|4956
1616065200000|2021-03-18 11:00:00|416.84|412.84|410.61|406.61|416.85|412.85|409.42|405.42|5544
1616068800000|2021-03-18 12:00:00|410.62|406.62|414.8|410.8|415.33|411.33|409.14|405.14|6958
1616072400000|2021-03-18 13:00:00|414.86|410.86|410.13|406.13|414.86|410.86|409.38|405.38|5186
1616076000000|2021-03-18 14:00:00|410.12|406.12|412.75|408.75|412.93|408.93|408.49|404.49|6473
1616079600000|2021-03-18 15:00:00|412.74|408.74|432.59|428.59|432.68|428.68|410.9|406.9|9525
1616083200000|2021-03-18 16:00:00|432.58|428.58|426.53|422.53|434.48|430.48|426.05|422.05|7999
1616086800000|2021-03-18 17:00:00|426.5|422.5|423.76|419.76|430.68|426.68|422.84|418.84|6837
1616090400000|2021-03-18 18:00:00|423.77|419.77|423.79|419.79|427.29|423.29|422.68|418.68|5872
1616094000000|2021-03-18 19:00:00|423.8|419.8|416.95|412.95|425.35|421.35|415.93|411.93|7466
1616097600000|2021-03-18 20:00:00|416.98|412.98|420.33|416.33|422.25|418.25|413.24|409.24|6060
1616101200000|2021-03-18 21:00:00|420.32|416.32|422.84|418.84|423.05|419.05|418.38|414.38|3990
1616104800000|2021-03-18 22:00:00|422.85|418.85|417.07|413.07|423.64|419.64|416.95|412.95|5410
1616108400000|2021-03-18 23:00:00|417.08|413.08|416.43|412.43|421.42|417.42|416.13|412.13|5921
1616112000000|2021-03-19 00:00:00|416.41|412.41|411.69|407.69|417.3|413.3|405.17|401.17|8084
1616115600000|2021-03-19 01:00:00|411.71|407.71|414.01|410.01|414.33|410.33|410.05|406.05|5701
1616119200000|2021-03-19 02:00:00|413.99|409.99|415.55|411.55|418.28|414.28|413.18|409.18|5577
1616122800000|2021-03-19 03:00:00|415.54|411.54|416.6|412.6|417.28|413.28|414.65|410.65|5023
1616126400000|2021-03-19 04:00:00|416.66|412.66|417.96|413.96|419.22|415.22|415.45|411.45|5019
1616130000000|2021-03-19 05:00:00|417.94|413.94|421.86|417.86|421.95|417.95|417.9|413.9|4606
1616133600000|2021-03-19 06:00:00|421.88|417.88|423.29|419.29|423.6|419.6|420|416|5100
1616137200000|2021-03-19 07:00:00|423.3|419.3|421.94|417.94|424.03|420.03|420.51|416.51|5291
1616140800000|2021-03-19 08:00:00|422.01|418.01|425.07|421.07|426.19|422.19|420.09|416.09|6193
1616144400000|2021-03-19 09:00:00|425.09|421.09|423.8|419.8|427.69|423.69|422.97|418.97|5399
1616148000000|2021-03-19 10:00:00|423.79|419.79|425.37|421.37|426.15|422.15|422.3|418.3|4175
1616151600000|2021-03-19 11:00:00|425.4|421.4|423.7|419.7|426.96|422.96|423.46|419.46|4463
1616155200000|2021-03-19 12:00:00|423.71|419.71|424.77|420.77|427.93|423.93|423.71|419.71|5293
1616158800000|2021-03-19 13:00:00|424.76|420.76|419.48|415.48|424.76|420.76|418.73|414.73|6084
1616162400000|2021-03-19 14:00:00|419.45|415.45|423.33|419.33|423.72|419.72|418.29|414.29|4705
1616166000000|2021-03-19 15:00:00|423.36|419.36|420.68|416.68|423.49|419.49|420.06|416.06|4465
1616169600000|2021-03-19 16:00:00|420.67|416.67|423.36|419.36|424.81|420.81|417.89|413.89|5768
1616173200000|2021-03-19 17:00:00|423.35|419.35|422.48|418.48|424.34|420.34|421.44|417.44|3865
1616176800000|2021-03-19 18:00:00|422.47|418.47|426.07|422.07|426.3|422.3|420.06|416.06|5154
1616180400000|2021-03-19 19:00:00|426.06|422.06|426.58|422.58|427.31|423.31|424.23|420.23|4293
1616184000000|2021-03-19 20:00:00|426.57|422.57|423.29|419.29|428.57|424.57|422.53|418.53|5470
1616227200000|2021-03-20 08:00:00|436.2|432.2|437.22|433.22|438.17|434.17|434.35|430.35|4842
1616230800000|2021-03-20 09:00:00|437.2|433.2|437.6|433.6|441.07|437.07|437|433|5031
1616234400000|2021-03-20 10:00:00|437.61|433.61|441.1|437.1|442.06|438.06|437.58|433.58|4263
1616238000000|2021-03-20 11:00:00|441.12|437.12|441.6|437.6|445.76|441.76|439.79|435.79|6376
1616241600000|2021-03-20 12:00:00|441.59|437.59|441.38|437.38|445.24|441.24|440.07|436.07|5641
1616245200000|2021-03-20 13:00:00|441.36|437.36|436.53|432.53|443.63|439.63|435.33|431.33|5832
1616248800000|2021-03-20 14:00:00|436.52|432.52|436.11|432.11|437.23|433.23|432.39|428.39|5644
1616252400000|2021-03-20 15:00:00|436.09|432.09|434.8|430.8|436.91|432.91|432.83|428.83|4788
1616256000000|2021-03-20 16:00:00|434.79|430.79|444.24|440.24|448.97|444.97|433.66|429.66|8030
1616259600000|2021-03-20 17:00:00|444.28|440.28|451.61|447.61|451.84|447.84|444.26|440.26|6008
1616263200000|2021-03-20 18:00:00|451.62|447.62|446.68|442.68|451.95|447.95|445.36|441.36|5916
1616266800000|2021-03-20 19:00:00|446.65|442.65|448.92|444.92|448.99|444.99|445.89|441.89|4209
1616270400000|2021-03-20 20:00:00|448.91|444.91|442.89|438.89|450.96|446.96|440.62|436.62|6924
1616274000000|2021-03-20 21:00:00|442.88|438.88|444.32|440.32|444.34|440.34|441.98|437.98|2919
1616277600000|2021-03-20 22:00:00|444.31|440.31|446.91|442.91|451.47|447.47|444.31|440.31|4938
1616281200000|2021-03-20 23:00:00|446.9|442.9|434.83|430.83|446.94|442.94|434.13|430.13|7583
1616284800000|2021-03-21 00:00:00|434.87|430.87|438.93|434.93|443.67|439.67|430.83|426.83|7263
1616288400000|2021-03-21 01:00:00|438.94|434.94|439.65|435.65|442.28|438.28|436.1|432.1|5558
1616292000000|2021-03-21 02:00:00|439.67|435.67|428.99|424.99|439.67|435.67|427.02|423.02|7489
1616295600000|2021-03-21 03:00:00|429.01|425.01|434.2|430.2|434.56|430.56|427.88|423.88|5639
1616299200000|2021-03-21 04:00:00|434.21|430.21|423.17|419.17|434.21|430.21|420.89|416.89|7023
1616302800000|2021-03-21 05:00:00|423.19|419.19|425.4|421.4|425.94|421.94|421.05|417.05|5521
1616306400000|2021-03-21 06:00:00|425.35|421.35|423.93|419.93|426.26|422.26|420.94|416.94|5483
1616310000000|2021-03-21 07:00:00|423.97|419.97|427.64|423.64|428.53|424.53|423.92|419.92|5104
1616313600000|2021-03-21 08:00:00|427.56|423.56|434.71|430.71|434.82|430.82|426.07|422.07|5625
1616317200000|2021-03-21 09:00:00|434.72|430.72|419.29|415.29|434.72|430.72|414.3|410.3|7322
1616320800000|2021-03-21 10:00:00|419.24|415.24|419.94|415.94|423|419|416.84|412.84|6706
1616324400000|2021-03-21 11:00:00|419.93|415.93|420.02|416.02|420.57|416.57|414.23|410.23|6559
1616328000000|2021-03-21 12:00:00|420.03|416.03|417.74|413.74|420.11|416.11|413.72|409.72|6473
1616331600000|2021-03-21 13:00:00|417.75|413.75|421.4|417.4|423.38|419.38|417.43|413.43|6432
1616335200000|2021-03-21 14:00:00|421.42|417.42|422.03|418.03|423.18|419.18|421.22|417.22|3129
1616338800000|2021-03-21 15:00:00|421.91|417.91|419.73|415.73|423.78|419.78|418.58|414.58|4069
1616342400000|2021-03-21 16:00:00|419.72|415.72|418.96|414.96|424.44|420.44|415.81|411.81|5877
1616346000000|2021-03-21 17:00:00|418.85|414.85|421.67|417.67|422.7|418.7|418.25|414.25|4798
1616349600000|2021-03-21 18:00:00|421.66|417.66|423.17|419.17|424.41|420.41|421.66|417.66|4159
1616353200000|2021-03-21 19:00:00|423.16|419.16|423.49|419.49|424.39|420.39|422.41|418.41|3748
1616356800000|2021-03-21 20:00:00|423.54|419.54|424.59|420.59|425.3|421.3|422.19|418.19|3756
1616360400000|2021-03-21 21:00:00|424.6|420.6|422.52|418.52|425.45|421.45|422.29|418.29|2804
1616364000000|2021-03-21 22:00:00|422.53|418.53|419.4|415.4|422.53|418.53|418.08|414.08|5027
1616367600000|2021-03-21 23:00:00|419.39|415.39|417.57|413.57|420.68|416.68|417.24|413.24|4891
1616371200000|2021-03-22 00:00:00|417.58|413.58|405.54|401.54|418.64|414.64|405.36|401.36|6523
1616374800000|2021-03-22 01:00:00|405.56|401.56|408.11|404.11|408.68|404.68|402.19|398.19|6108
1616378400000|2021-03-22 02:00:00|408.1|404.1|413.11|409.11|413.26|409.26|406.67|402.67|4736
1616382000000|2021-03-22 03:00:00|413.14|409.14|415.33|411.33|415.6|411.6|412.52|408.52|4973
1616385600000|2021-03-22 04:00:00|415.34|411.34|416.38|412.38|418.12|414.12|415.3|411.3|4231
1616389200000|2021-03-22 05:00:00|416.37|412.37|417.95|413.95|418.22|414.22|414.77|410.77|4071
1616392800000|2021-03-22 06:00:00|417.96|413.96|418.39|414.39|420.86|416.86|417.93|413.93|4987
1616396400000|2021-03-22 07:00:00|418.33|414.33|420.1|416.1|421.62|417.62|416.6|412.6|5954
1616400000000|2021-03-22 08:00:00|420.11|416.11|414.98|410.98|420.19|416.19|414.17|410.17|6274
1616403600000|2021-03-22 09:00:00|415|411|424.73|420.73|424.73|420.73|412.04|408.04|6927
1616407200000|2021-03-22 10:00:00|424.67|420.67|430.29|426.29|430.35|426.35|422.81|418.81|8376
1616410800000|2021-03-22 11:00:00|430.31|426.31|427.1|423.1|431.2|427.2|425.13|421.13|6986
1616414400000|2021-03-22 12:00:00|427.11|423.11|430.83|426.83|434.01|430.01|427.04|423.04|8395
1616418000000|2021-03-22 13:00:00|430.82|426.82|427.64|423.64|435.27|431.27|420.7|416.7|8347
1616421600000|2021-03-22 14:00:00|427.59|423.59|433.27|429.27|434.45|430.45|425.7|421.7|9820
1616425200000|2021-03-22 15:00:00|433.29|429.29|429.49|425.49|433.29|429.29|428.61|424.61|7497
1616428800000|2021-03-22 16:00:00|429.48|425.48|431.01|427.01|435.24|431.24|425.72|421.72|9364
1616432400000|2021-03-22 17:00:00|431|427|435.79|431.79|436.41|432.41|428.58|424.58|6930
1616436000000|2021-03-22 18:00:00|435.84|431.84|434.35|430.35|436.8|432.8|431.81|427.81|7010
1616439600000|2021-03-22 19:00:00|434.36|430.36|423.87|419.87|435.54|431.54|423.59|419.59|9109
1616443200000|2021-03-22 20:00:00|423.86|419.86|416.6|412.6|430.6|426.6|415.6|411.6|9610
1616446800000|2021-03-22 21:00:00|416.64|412.64|414|410|420.16|416.16|413.84|409.84|6440
1616450400000|2021-03-22 22:00:00|414.01|410.01|413.32|409.32|415.94|411.94|408.62|404.62|9596
1616454000000|2021-03-22 23:00:00|413.26|409.26|409.72|405.72|416.23|412.23|409.42|405.42|8384
1616457600000|2021-03-23 00:00:00|409.77|405.77|416.17|412.17|416.85|412.85|406.77|402.77|9265
1616461200000|2021-03-23 01:00:00|416.16|412.16|419.11|415.11|419.16|415.16|413.4|409.4|7142
1616464800000|2021-03-23 02:00:00|419.1|415.1|421.95|417.95|428.5|424.5|417.57|413.57|8568
1616468400000|2021-03-23 03:00:00|422.05|418.05|423.82|419.82|425.4|421.4|419.63|415.63|7828
1616472000000|2021-03-23 04:00:00|423.84|419.84|419.39|415.39|424.42|420.42|416.24|412.24|7390
1616475600000|2021-03-23 05:00:00|419.43|415.43|412.27|408.27|420.24|416.24|408.71|404.71|8884
1616479200000|2021-03-23 06:00:00|412.26|408.26|407.28|403.28|413.34|409.34|406.13|402.13|9092
1616482800000|2021-03-23 07:00:00|407.29|403.29|413.69|409.69|414.43|410.43|407.23|403.23|6554
1616486400000|2021-03-23 08:00:00|413.66|409.66|415.39|411.39|415.8|411.8|410.15|406.15|6077
1616490000000|2021-03-23 09:00:00|415.36|411.36|415.33|411.33|416.09|412.09|413.48|409.48|5549
1616493600000|2021-03-23 10:00:00|415.35|411.35|413.56|409.56|415.92|411.92|412.62|408.62|5092
1616497200000|2021-03-23 11:00:00|413.59|409.59|410.39|406.39|416.9|412.9|408.69|404.69|6165
1616500800000|2021-03-23 12:00:00|410.41|406.41|416.84|412.84|417.06|413.06|410.41|406.41|7250
1616504400000|2021-03-23 13:00:00|416.85|412.85|416.53|412.53|419.91|415.91|415.24|411.24|6967
1616508000000|2021-03-23 14:00:00|416.51|412.51|416.9|412.9|418.19|414.19|414.14|410.14|6845
1616511600000|2021-03-23 15:00:00|416.92|412.92|415.81|411.81|418.57|414.57|415.34|411.34|5047
1616515200000|2021-03-23 16:00:00|415.82|411.82|416.2|412.2|418.45|414.45|411.75|407.75|7054
1616518800000|2021-03-23 17:00:00|416.25|412.25|423.21|419.21|423.88|419.88|416.25|412.25|5784
1616522400000|2021-03-23 18:00:00|423.22|419.22|419.42|415.42|423.35|419.35|419.41|415.41|6118
1616526000000|2021-03-23 19:00:00|419.36|415.36|416.5|412.5|421.61|417.61|415.08|411.08|5749
1616529600000|2021-03-23 20:00:00|416.46|412.46|411.84|407.84|417.13|413.13|411.17|407.17|5880
1616533200000|2021-03-23 21:00:00|411.83|407.83|411.88|407.88|412.88|408.88|409.81|405.81|4525
1616536800000|2021-03-23 22:00:00|411.89|407.89|410.06|406.06|414.84|410.84|410.01|406.01|6941
1616540400000|2021-03-23 23:00:00|410.08|406.08|410.89|406.89|415.56|411.56|410.06|406.06|6487
1616544000000|2021-03-24 00:00:00|410.86|406.86|406.64|402.64|413.64|409.64|406.25|402.25|7981
1616547600000|2021-03-24 01:00:00|406.65|402.65|411.21|407.21|411.71|407.71|405.55|401.55|5758
1616551200000|2021-03-24 02:00:00|411.23|407.23|414.06|410.06|415.23|411.23|410.63|406.63|4625
1616554800000|2021-03-24 03:00:00|414.05|410.05|413.36|409.36|415.01|411.01|411.95|407.95|3867
1616558400000|2021-03-24 04:00:00|413.39|409.39|412.08|408.08|414.83|410.83|411.43|407.43|3974
1616562000000|2021-03-24 05:00:00|412.07|408.07|412.29|408.29|414.35|410.35|409.32|405.32|5127
1616565600000|2021-03-24 06:00:00|412.28|408.28|415.07|411.07|417.56|413.56|410.35|406.35|5541
1616569200000|2021-03-24 07:00:00|415.11|411.11|418.97|414.97|419.52|415.52|415.06|411.06|5254
1616572800000|2021-03-24 08:00:00|418.99|414.99|419.93|415.93|421.24|417.24|418.95|414.95|4166
1616576400000|2021-03-24 09:00:00|419.94|415.94|420.12|416.12|420.86|416.86|419.67|415.67|3844
1616580000000|2021-03-24 10:00:00|420.13|416.13|419.05|415.05|420.35|416.35|417.48|413.48|4468
1616583600000|2021-03-24 11:00:00|419.06|415.06|419.96|415.96|420.19|416.19|417.55|413.55|4108
1616587200000|2021-03-24 12:00:00|419.95|415.95|422.34|418.34|423.59|419.59|419.95|415.95|5260
1616590800000|2021-03-24 13:00:00|422.35|418.35|418.32|414.32|422.8|418.8|416.17|412.17|5698
1616594400000|2021-03-24 14:00:00|418.33|414.33|427.58|423.58|432.56|428.56|417.81|413.81|7739
1616598000000|2021-03-24 15:00:00|427.6|423.6|424.91|420.91|430.46|426.46|422.4|418.4|7583
1616601600000|2021-03-24 16:00:00|424.92|420.92|428.38|424.38|432.15|428.15|423.15|419.15|7690
1616605200000|2021-03-24 17:00:00|428.35|424.35|428.45|424.45|431.6|427.6|425.54|421.54|6544
1616608800000|2021-03-24 18:00:00|428.47|424.47|419.85|415.85|429.52|425.52|419.82|415.82|6348
1616612400000|2021-03-24 19:00:00|419.87|415.87|413.84|409.84|422.56|418.56|411.36|407.36|7794
1616616000000|2021-03-24 20:00:00|413.75|409.75|411.71|407.71|413.75|409.75|406.42|402.42|7830
1616619600000|2021-03-24 21:00:00|411.72|407.72|408.14|404.14|412.86|408.86|407.41|403.41|5750
1616623200000|2021-03-24 22:00:00|408.15|404.15|369.15|365.15|409.41|405.41|348.26|344.26|8955
1616626800000|2021-03-24 23:00:00|369.09|365.09|371.37|367.37|374.94|370.94|366.74|362.74|8626
1616630400000|2021-03-25 00:00:00|371.39|367.39|374.88|370.88|375.85|371.85|367.17|363.17|9274
1616634000000|2021-03-25 01:00:00|374.89|370.89|361.12|357.12|375.05|371.05|360.13|356.13|9185
1616637600000|2021-03-25 02:00:00|361.08|357.08|368.99|364.99|372.54|368.54|355.28|351.28|9970
1616641200000|2021-03-25 03:00:00|368.98|364.98|370.8|366.8|371.55|367.55|366.57|362.57|7992
1616644800000|2021-03-25 04:00:00|370.82|366.82|372.22|368.22|373.54|369.54|367.44|363.44|6734
1616648400000|2021-03-25 05:00:00|372.2|368.2|375.85|371.85|376.05|372.05|371.74|367.74|4909
1616652000000|2021-03-25 06:00:00|375.84|371.84|376.17|372.17|378.04|374.04|374.7|370.7|4510
1616655600000|2021-03-25 07:00:00|376.15|372.15|369.91|365.91|377.3|373.3|369.45|365.45|4802
1616659200000|2021-03-25 08:00:00|369.95|365.95|376.2|372.2|376.99|372.99|369.1|365.1|7548
1616662800000|2021-03-25 09:00:00|376.24|372.24|377.18|373.18|378.19|374.19|374.3|370.3|6740
1616666400000|2021-03-25 10:00:00|377.17|373.17|379.23|375.23|380.07|376.07|373.68|369.68|6027
1616670000000|2021-03-25 11:00:00|379.24|375.24|371.12|367.12|380.03|376.03|370.65|366.65|6360
1616673600000|2021-03-25 12:00:00|371.14|367.14|367.97|363.97|374.47|370.47|358.53|354.53|10406
1616677200000|2021-03-25 13:00:00|367.98|363.98|371.35|367.35|374|370|364.49|360.49|7845
1616680800000|2021-03-25 14:00:00|371.37|367.37|370.16|366.16|374.1|370.1|367.91|363.91|7209
1616684400000|2021-03-25 15:00:00|370.19|366.19|366.19|362.19|370.91|366.91|365.04|361.04|8116
1616688000000|2021-03-25 16:00:00|366.17|362.17|367.32|363.32|370.61|366.61|360.98|356.98|8815
1616691600000|2021-03-25 17:00:00|367.26|363.26|369.87|365.87|369.88|365.88|365.93|361.93|6064
1616695200000|2021-03-25 18:00:00|369.84|365.84|372.74|368.74|373.51|369.51|369.04|365.04|5956
1616698800000|2021-03-25 19:00:00|372.73|368.73|372.18|368.18|373.47|369.47|369.05|365.05|5798
1616702400000|2021-03-25 20:00:00|372.19|368.19|371.22|367.22|373.27|369.27|370.39|366.39|5109
1616706000000|2021-03-25 21:00:00|371.23|367.23|372.8|368.8|373.1|369.1|371.09|367.09|2793
1616709600000|2021-03-25 22:00:00|372.81|368.81|369.77|365.77|375.48|371.48|368.47|364.47|5170
1616713200000|2021-03-25 23:00:00|369.79|365.79|369.51|365.51|371.9|367.9|368.99|364.99|5771
1616716800000|2021-03-26 00:00:00|369.53|365.53|376.26|372.26|376.44|372.44|369.3|365.3|6489
1616720400000|2021-03-26 01:00:00|376.27|372.27|376.5|372.5|377.17|373.17|374.01|370.01|4918
1616724000000|2021-03-26 02:00:00|376.52|372.52|370.57|366.57|377.37|373.37|369.95|365.95|5457
1616727600000|2021-03-26 03:00:00|370.59|366.59|374.86|370.86|375.6|371.6|370.59|366.59|5402
1616731200000|2021-03-26 04:00:00|374.84|370.84|374.94|370.94|375.31|371.31|372.15|368.15|5261
1616734800000|2021-03-26 05:00:00|374.95|370.95|375.78|371.78|376.11|372.11|373.85|369.85|4405
1616738400000|2021-03-26 06:00:00|375.79|371.79|374.76|370.76|377.34|373.34|373.73|369.73|4283
1616742000000|2021-03-26 07:00:00|374.78|370.78|376.88|372.88|376.88|372.88|371.71|367.71|6664
1616745600000|2021-03-26 08:00:00|376.84|372.84|377.89|373.89|379.7|375.7|376.03|372.03|6101
1616749200000|2021-03-26 09:00:00|377.86|373.86|379.6|375.6|382.14|378.14|377.55|373.55|5749
1616752800000|2021-03-26 10:00:00|379.61|375.61|383.4|379.4|384.28|380.28|378.3|374.3|5514
1616756400000|2021-03-26 11:00:00|383.38|379.38|416.37|412.37|417.98|413.98|382.82|378.82|9458
1616760000000|2021-03-26 12:00:00|416.33|412.33|409.72|405.72|420.95|416.95|406.78|402.78|9680
1616763600000|2021-03-26 13:00:00|409.75|405.75|409.71|405.71|412.72|408.72|404.67|400.67|6741
1616767200000|2021-03-26 14:00:00|409.72|405.72|407.9|403.9|410.12|406.12|406.35|402.35|6242
1616770800000|2021-03-26 15:00:00|407.91|403.91|412.28|408.28|412.87|408.87|406.66|402.66|5803
1616774400000|2021-03-26 16:00:00|412.34|408.34|412.59|408.59|418.67|414.67|408.73|404.73|8576
1616778000000|2021-03-26 17:00:00|412.58|408.58|411.39|407.39|413.1|409.1|408.99|404.99|5529
1616781600000|2021-03-26 18:00:00|411.41|407.41|408.58|404.58|412.33|408.33|406.68|402.68|4633
1616785200000|2021-03-26 19:00:00|408.57|404.57|409.33|405.33|409.65|405.65|406.75|402.75|3987
1616788800000|2021-03-26 20:00:00|409.34|405.34|414.11|410.11|417.07|413.07|409.17|405.17|5181
1616832000000|2021-03-27 08:00:00|411.67|407.67|412.42|408.42|413.71|409.71|410.34|406.34|5784
1616835600000|2021-03-27 09:00:00|412.41|408.41|413.6|409.6|414.94|410.94|411.65|407.65|5000
1616839200000|2021-03-27 10:00:00|413.59|409.59|405.81|401.81|413.87|409.87|405.8|401.8|4945
1616842800000|2021-03-27 11:00:00|405.8|401.8|406.22|402.22|410|406|404.27|400.27|6248
1616846400000|2021-03-27 12:00:00|406.23|402.23|403.76|399.76|407.36|403.36|400.07|396.07|7637
1616850000000|2021-03-27 13:00:00|403.77|399.77|408|404|408.86|404.86|402.14|398.14|5677
1616853600000|2021-03-27 14:00:00|407.99|403.99|407.32|403.32|409.24|405.24|405.39|401.39|6080
1616857200000|2021-03-27 15:00:00|407.29|403.29|408.3|404.3|409.78|405.78|406.36|402.36|5222
1616860800000|2021-03-27 16:00:00|408.27|404.27|413.57|409.57|414.41|410.41|407.53|403.53|6705
1616864400000|2021-03-27 17:00:00|413.59|409.59|412.88|408.88|413.73|409.73|411.85|407.85|4506
1616868000000|2021-03-27 18:00:00|412.87|408.87|411.77|407.77|412.96|408.96|410.36|406.36|4259
1616871600000|2021-03-27 19:00:00|411.76|407.76|410.11|406.11|412.33|408.33|409.32|405.32|3790
1616875200000|2021-03-27 20:00:00|410.13|406.13|411.57|407.57|412.68|408.68|410.12|406.12|4358
1616878800000|2021-03-27 21:00:00|411.53|407.53|414.6|410.6|415.43|411.43|411.08|407.08|3333
1616882400000|2021-03-27 22:00:00|414.59|410.59|413.37|409.37|414.93|410.93|411.55|407.55|4979
1616886000000|2021-03-27 23:00:00|413.38|409.38|411.23|407.23|413.91|409.91|410.93|406.93|5464
1616889600000|2021-03-28 00:00:00|411.22|407.22|413.58|409.58|414.22|410.22|407.58|403.58|5787
1616893200000|2021-03-28 01:00:00|413.6|409.6|417.62|413.62|418.08|414.08|411.69|407.69|4711
1616896800000|2021-03-28 02:00:00|417.63|413.63|418.77|414.77|421.69|417.69|415|411|5873
1616900400000|2021-03-28 03:00:00|418.8|414.8|418.38|414.38|420.32|416.32|416.57|412.57|4720
1616904000000|2021-03-28 04:00:00|418.37|414.37|417.55|413.55|419.36|415.36|417.18|413.18|4303
1616907600000|2021-03-28 05:00:00|417.56|413.56|416.32|412.32|418.18|414.18|415.33|411.33|3433
1616911200000|2021-03-28 06:00:00|416.33|412.33|416.91|412.91|417.48|413.48|413.5|409.5|4415
1616914800000|2021-03-28 07:00:00|416.9|412.9|421.61|417.61|421.72|417.72|416.4|412.4|4169
1616918400000|2021-03-28 08:00:00|421.63|417.63|419.83|415.83|422.59|418.59|417.19|413.19|4821
1616922000000|2021-03-28 09:00:00|419.84|415.84|419.4|415.4|421.87|417.87|418.8|414.8|2871
1616925600000|2021-03-28 10:00:00|416.41|412.41|416.29|412.29|417.45|413.45|413|409|2957
1616929200000|2021-03-28 11:00:00|416.24|412.24|413.58|409.58|416.3|412.3|413.51|409.51|2664
1616932800000|2021-03-28 12:00:00|413.56|409.56|412.16|408.16|415.8|411.8|408.73|404.73|4112
1616936400000|2021-03-28 13:00:00|412.11|408.11|414.15|410.15|415.38|411.38|411.83|407.83|2495
1616940000000|2021-03-28 14:00:00|414.2|410.2|412.4|408.4|414.2|410.2|410.01|406.01|2414
1616943600000|2021-03-28 15:00:00|412.44|408.44|415.86|411.86|415.87|411.87|410.52|406.52|2945
1616947200000|2021-03-28 16:00:00|415.83|411.83|420.88|416.88|423.16|419.16|413.14|409.14|6920
1616950800000|2021-03-28 17:00:00|420.87|416.87|417.71|413.71|421.51|417.51|416.54|412.54|5491
1616954400000|2021-03-28 18:00:00|417.67|413.67|408.85|404.85|417.87|413.87|408.74|404.74|5912
1616958000000|2021-03-28 19:00:00|408.84|404.84|409.39|405.39|411.52|407.52|405.44|401.44|7113
1616961600000|2021-03-28 20:00:00|409.38|405.38|407.72|403.72|409.43|405.43|407.01|403.01|5532
1616965200000|2021-03-28 21:00:00|407.74|403.74|408.76|404.76|409.76|405.76|406.85|402.85|2993
1616968800000|2021-03-28 22:00:00|408.75|404.75|411.32|407.32|411.37|407.37|407.74|403.74|3624
1616972400000|2021-03-28 23:00:00|411.34|407.34|413.05|409.05|413.41|409.41|410.64|406.64|3066
1616976000000|2021-03-29 00:00:00|413.06|409.06|409.97|405.97|413.44|409.44|408.84|404.84|4654
1616979600000|2021-03-29 01:00:00|409.99|405.99|411.49|407.49|411.49|407.49|408.45|404.45|4384
1616983200000|2021-03-29 02:00:00|411.56|407.56|414.89|410.89|416.56|412.56|411.2|407.2|5566
1616986800000|2021-03-29 03:00:00|414.88|410.88|415.32|411.32|418.31|414.31|414.04|410.04|4761
1616990400000|2021-03-29 04:00:00|415.29|411.29|414.76|410.76|416.67|412.67|413.77|409.77|4500
1616994000000|2021-03-29 05:00:00|414.75|410.75|422.21|418.21|427.57|423.57|413.82|409.82|7782
1616997600000|2021-03-29 06:00:00|422.23|418.23|422.63|418.63|425.22|421.22|421.87|417.87|5840
1617001200000|2021-03-29 07:00:00|422.62|418.62|422.53|418.53|426.24|422.24|422.23|418.23|4534
1617004800000|2021-03-29 08:00:00|422.54|418.54|428.3|424.3|430.89|426.89|422.54|418.54|5265
1617008400000|2021-03-29 09:00:00|428.32|424.32|431.15|427.15|431.97|427.97|428.32|424.32|5330
1617012000000|2021-03-29 10:00:00|431.13|427.13|429.33|425.33|433.15|429.15|428.87|424.87|4008
1617015600000|2021-03-29 11:00:00|429.34|425.34|427.54|423.54|430.79|426.79|426.63|422.63|3696
1617019200000|2021-03-29 12:00:00|427.57|423.57|429.26|425.26|431.3|427.3|427.57|423.57|3708
1617022800000|2021-03-29 13:00:00|429.27|425.27|427.7|423.7|429.84|425.84|426.92|422.92|3361
1617026400000|2021-03-29 14:00:00|427.71|423.71|426.4|422.4|428.37|424.37|425.52|421.52|3656
1617030000000|2021-03-29 15:00:00|426.39|422.39|423.12|419.12|426.85|422.85|418.94|414.94|5753
1617033600000|2021-03-29 16:00:00|423.07|419.07|425.09|421.09|426.49|422.49|422.3|418.3|5091
1617037200000|2021-03-29 17:00:00|425.04|421.04|426.92|422.92|427.2|423.2|424.61|420.61|4038
1617040800000|2021-03-29 18:00:00|426.93|422.93|424.79|420.79|427|423|424.57|420.57|3501
1617044400000|2021-03-29 19:00:00|424.8|420.8|427.74|423.74|428.62|424.62|424.62|420.62|3794
1617048000000|2021-03-29 20:00:00|427.73|423.73|425.19|421.19|427.73|423.73|423.98|419.98|4173
1617051600000|2021-03-29 21:00:00|425.21|421.21|427.44|423.44|428.36|424.36|424.99|420.99|2743
1617055200000|2021-03-29 22:00:00|427.42|423.42|426.65|422.65|427.42|423.42|424.66|420.66|3054
1617058800000|2021-03-29 23:00:00|426.66|422.66|429.86|425.86|431.12|427.12|426.25|422.25|3201
1617062400000|2021-03-30 00:00:00|429.85|425.85|432.43|428.43|433.98|429.98|426.9|422.9|4931
1617066000000|2021-03-30 01:00:00|432.42|428.42|425.38|421.38|432.47|428.47|423.12|419.12|4560
1617069600000|2021-03-30 02:00:00|425.4|421.4|427.01|423.01|427.7|423.7|423.97|419.97|5055
1617073200000|2021-03-30 03:00:00|427|423|425.02|421.02|427.59|423.59|423.08|419.08|4302
1617076800000|2021-03-30 04:00:00|425|421|428.85|424.85|429.98|425.98|423.71|419.71|5086
1617080400000|2021-03-30 05:00:00|428.83|424.83|428.77|424.77|428.88|424.88|426.75|422.75|3476
1617084000000|2021-03-30 06:00:00|428.75|424.75|430.1|426.1|430.67|426.67|428.12|424.12|3079
1617087600000|2021-03-30 07:00:00|430.11|426.11|429.81|425.81|430.49|426.49|428.84|424.84|2728
1617091200000|2021-03-30 08:00:00|429.8|425.8|427.45|423.45|432.32|428.32|425.77|421.77|4386
1617094800000|2021-03-30 09:00:00|427.42|423.42|430.07|426.07|430.7|426.7|426.64|422.64|4068
1617098400000|2021-03-30 10:00:00|430.08|426.08|431.05|427.05|433.52|429.52|429.56|425.56|4911
1617102000000|2021-03-30 11:00:00|431.01|427.01|435.24|431.24|435.32|431.32|430.95|426.95|3668
1617105600000|2021-03-30 12:00:00|435.23|431.23|433.13|429.13|435.65|431.65|432.89|428.89|2733
1617109200000|2021-03-30 13:00:00|433.12|429.12|437.33|433.33|442.63|438.63|432.97|428.97|5288
1617112800000|2021-03-30 14:00:00|437.31|433.31|436.02|432.02|438.22|434.22|434.07|430.07|4485
1617116400000|2021-03-30 15:00:00|436.03|432.03|430.82|426.82|437.15|433.15|427.88|423.88|4267
1617120000000|2021-03-30 16:00:00|430.84|426.84|433.21|429.21|433.75|429.75|430.63|426.63|4847
1617123600000|2021-03-30 17:00:00|433.22|429.22|433.32|429.32|433.83|429.83|432.58|428.58|2943
1617127200000|2021-03-30 18:00:00|433.31|429.31|434.04|430.04|436.04|432.04|433.31|429.31|3406
1617130800000|2021-03-30 19:00:00|434.06|430.06|435.93|431.93|435.93|431.93|433.26|429.26|2988
1617134400000|2021-03-30 20:00:00|435.94|431.94|432.97|428.97|436.3|432.3|431.91|427.91|4993
1617138000000|2021-03-30 21:00:00|432.96|428.96|438.11|434.11|439.29|435.29|432.91|428.91|3186
1617141600000|2021-03-30 22:00:00|438.07|434.07|437.08|433.08|438.11|434.11|436.05|432.05|3259
1617145200000|2021-03-30 23:00:00|437.09|433.09|435.93|431.93|437.09|433.09|435.3|431.3|2902
1617148800000|2021-03-31 00:00:00|435.95|431.95|438.86|434.86|440.53|436.53|435.93|431.93|4536
1617152400000|2021-03-31 01:00:00|438.87|434.87|439.35|435.35|439.99|435.99|438.01|434.01|3570
1617156000000|2021-03-31 02:00:00|439.33|435.33|435.18|431.18|439.35|435.35|434.93|430.93|4155
1617159600000|2021-03-31 03:00:00|435.11|431.11|429.65|425.65|435.12|431.12|425.63|421.63|8344
1617163200000|2021-03-31 04:00:00|429.63|425.63|428.82|424.82|429.63|425.63|426.22|422.22|4716
1617166800000|2021-03-31 05:00:00|428.79|424.79|430.63|426.63|430.87|426.87|426.85|422.85|3159
1617170400000|2021-03-31 06:00:00|430.62|426.62|433.04|429.04|435.53|431.53|430.14|426.14|4415
1617174000000|2021-03-31 07:00:00|432.98|428.98|419.19|415.19|434.77|430.77|411.78|407.78|4973
1617177600000|2021-03-31 08:00:00|419.5|415.5|420.73|416.73|420.88|416.88|408.98|404.98|9963
1617181200000|2021-03-31 09:00:00|420.69|416.69|420.81|416.81|422.78|418.78|418.32|414.32|7292
1617184800000|2021-03-31 10:00:00|420.8|416.8|418.43|414.43|422.48|418.48|414.19|410.19|7533
1617188400000|2021-03-31 11:00:00|418.37|414.37|421.14|417.14|422.3|418.3|418.29|414.29|4496
1617192000000|2021-03-31 12:00:00|421.17|417.17|425.71|421.71|426.4|422.4|418.96|414.96|5624
1617195600000|2021-03-31 13:00:00|425.67|421.67|428.65|424.65|430.77|426.77|425.67|421.67|6532
1617199200000|2021-03-31 14:00:00|428.6|424.6|439.92|435.92|441.8|437.8|426.86|422.86|8101
1617202800000|2021-03-31 15:00:00|439.94|435.94|441.01|437.01|445.45|441.45|437.78|433.78|8279
1617206400000|2021-03-31 16:00:00|441.08|437.08|443.12|439.12|448.15|444.15|438.88|434.88|8738
1617210000000|2021-03-31 17:00:00|443.13|439.13|463.7|459.7|468.49|464.49|442.93|438.93|9758
1617213600000|2021-03-31 18:00:00|463.77|459.77|466.53|462.53|466.91|462.91|458.77|454.77|7837
1617217200000|2021-03-31 19:00:00|466.55|462.55|463.76|459.76|472.7|468.7|458.71|454.71|9367
1617220800000|2021-03-31 20:00:00|463.79|459.79|477.19|473.19|487.35|483.35|461.37|457.37|10566
1617224400000|2021-03-31 21:00:00|477.17|473.17|476.91|472.91|483.78|479.78|473.52|469.52|6208
1617228000000|2021-03-31 22:00:00|476.92|472.92|485.06|481.06|492.16|488.16|470.16|466.16|9226
1617231600000|2021-03-31 23:00:00|485.05|481.05|482.48|478.48|485.42|481.42|478|474|8652
1617235200000|2021-04-01 00:00:00|482.41|478.41|489.34|485.34|498.69|494.69|478.14|474.14|9360
1617238800000|2021-04-01 01:00:00|489.35|485.35|481.58|477.58|489.9|485.9|474.7|470.7|7481
1617242400000|2021-04-01 02:00:00|481.55|477.55|480.39|476.39|483.28|479.28|476.04|472.04|6055
1617246000000|2021-04-01 03:00:00|480.41|476.41|475.76|471.76|480.41|476.41|473.02|469.02|5285
1617249600000|2021-04-01 04:00:00|475.79|471.79|482.72|478.72|488.42|484.42|475.67|471.67|7427
1617253200000|2021-04-01 05:00:00|482.7|478.7|477.98|473.98|485.22|481.22|476.91|472.91|6971
1617256800000|2021-04-01 06:00:00|477.96|473.96|486.59|482.59|495.3|491.3|477.94|473.94|8759
1617260400000|2021-04-01 07:00:00|486.55|482.55|493.14|489.14|493.73|489.73|480.9|476.9|8357
1617264000000|2021-04-01 08:00:00|493.15|489.15|488.43|484.43|495.43|491.43|486.05|482.05|7661
1617267600000|2021-04-01 09:00:00|488.45|484.45|485.61|481.61|494.29|490.29|483.77|479.77|7540
1617271200000|2021-04-01 10:00:00|485.56|481.56|479.69|475.69|486.21|482.21|478.7|474.7|7747
1617274800000|2021-04-01 11:00:00|479.72|475.72|480.2|476.2|483.57|479.57|474.44|470.44|7433
1617278400000|2021-04-01 12:00:00|480.21|476.21|481.14|477.14|482.67|478.67|478.61|474.61|5872
1617282000000|2021-04-01 13:00:00|481.1|477.1|484.72|480.72|488.19|484.19|480.92|476.92|5845
1617285600000|2021-04-01 14:00:00|484.73|480.73|493.32|489.32|493.43|489.43|479.67|475.67|7358
1617289200000|2021-04-01 15:00:00|493.33|489.33|489.27|485.27|493.36|489.36|484.39|480.39|7701
1617292800000|2021-04-01 16:00:00|489.39|485.39|522.88|518.88|530.57|526.57|489.39|485.39|11239
1617296400000|2021-04-01 17:00:00|522.87|518.87|519.83|515.83|533.84|529.84|517.3|513.3|10040
1617300000000|2021-04-01 18:00:00|519.87|515.87|554.43|550.43|559.16|555.16|516.64|512.64|11492
1617303600000|2021-04-01 19:00:00|554.44|550.44|569.25|565.25|599.59|595.59|554.41|550.41|12124
1617307200000|2021-04-01 20:00:00|569.18|565.18|556.87|552.87|578.55|574.55|556.29|552.29|10540
1617310800000|2021-04-01 21:00:00|556.86|552.86|550.67|546.67|567.13|563.13|548.4|544.4|8022
1617314400000|2021-04-01 22:00:00|550.68|546.68|552.05|548.05|554.32|550.32|544.83|540.83|8689
1617318000000|2021-04-01 23:00:00|552.14|548.14|561.2|557.2|563.75|559.75|552.05|548.05|9608
1617321600000|2021-04-02 00:00:00|561.17|557.17|546.74|542.74|569.29|565.29|539.35|535.35|10816
1617325200000|2021-04-02 01:00:00|546.7|542.7|555.35|551.35|555.75|551.75|540.78|536.78|10056
1617328800000|2021-04-02 02:00:00|555.41|551.41|545.53|541.53|559.05|555.05|541.98|537.98|10370
1617332400000|2021-04-02 03:00:00|545.43|541.43|554.29|550.29|555.69|551.69|545.35|541.35|8749
1617336000000|2021-04-02 04:00:00|554.24|550.24|555.87|551.87|566.5|562.5|546.47|542.47|8600
1617339600000|2021-04-02 05:00:00|555.88|551.88|554.88|550.88|559|555|552.2|548.2|6676
1617343200000|2021-04-02 06:00:00|554.89|550.89|547.3|543.3|555.44|551.44|545.69|541.69|7156
1617346800000|2021-04-02 07:00:00|547.33|543.33|550.05|546.05|554.05|550.05|547.3|543.3|6895
1617350400000|2021-04-02 08:00:00|550.04|546.04|559.9|555.9|565.79|561.79|549.72|545.72|9389
1617354000000|2021-04-02 09:00:00|559.93|555.93|570.13|566.13|578.17|574.17|556.18|552.18|10562
1617357600000|2021-04-02 10:00:00|570.14|566.14|566.81|562.81|574.32|570.32|565.48|561.48|9362
1617361200000|2021-04-02 11:00:00|566.84|562.84|558.92|554.92|566.86|562.86|555.44|551.44|9793
1617364800000|2021-04-02 12:00:00|558.95|554.95|560.62|556.62|562.85|558.85|554.55|550.55|10046
1617368400000|2021-04-02 13:00:00|560.63|556.63|550.28|546.28|560.68|556.68|543.36|539.36|10026
1617372000000|2021-04-02 14:00:00|550.27|546.27|567.71|563.71|571.29|567.29|550.16|546.16|9732
1617375600000|2021-04-02 15:00:00|567.77|563.77|577.92|573.92|579.79|575.79|565.57|561.57|10551
1617379200000|2021-04-02 16:00:00|577.91|573.91|607.69|603.69|632.77|628.77|577.85|573.85|12640
1617382800000|2021-04-02 17:00:00|607.7|603.7|614.27|610.27|621.56|617.56|602.31|598.31|11378
1617386400000|2021-04-02 18:00:00|614.31|610.31|609.48|605.48|619.84|615.84|607.6|603.6|10826
1617390000000|2021-04-02 19:00:00|609.49|605.49|622.67|618.67|624.66|620.66|603.99|599.99|10086
1617393600000|2021-04-02 20:00:00|622.65|618.65|620.06|616.06|635.72|631.72|613.84|609.84|11446
1617433200000|2021-04-03 07:00:00|628.67|624.67|622.98|618.98|633.92|629.92|622.04|618.04|8961
1617436800000|2021-04-03 08:00:00|623.1|619.1|609.81|605.81|628.13|624.13|599.11|595.11|10304
1617440400000|2021-04-03 09:00:00|609.78|605.78|618.72|614.72|620.42|616.42|596.74|592.74|10996
1617444000000|2021-04-03 10:00:00|618.73|614.73|616.96|612.96|621.95|617.95|611.91|607.91|9350
1617447600000|2021-04-03 11:00:00|616.97|612.97|609.65|605.65|625.42|621.42|609.04|605.04|9625
1617451200000|2021-04-03 12:00:00|609.66|605.66|618.14|614.14|621|617|605.82|601.82|9344
1617454800000|2021-04-03 13:00:00|618.15|614.15|614.68|610.68|618.15|614.15|610.91|606.91|9179
1617458400000|2021-04-03 14:00:00|614.66|610.66|614.84|610.84|631.89|627.89|613.75|609.75|10436
1617462000000|2021-04-03 15:00:00|614.92|610.92|605.05|601.05|618|614|604.39|600.39|9934
1617465600000|2021-04-03 16:00:00|605.04|601.04|565.47|561.47|610.72|606.72|558.18|554.18|12029
1617469200000|2021-04-03 17:00:00|565.53|561.53|567.85|563.85|573.79|569.79|553.82|549.82|11572
1617472800000|2021-04-03 18:00:00|567.95|563.95|572.34|568.34|573.07|569.07|548.81|544.81|10761
1617476400000|2021-04-03 19:00:00|572.33|568.33|572.15|568.15|575.86|571.86|565.92|561.92|9180
1617480000000|2021-04-03 20:00:00|572.22|568.22|558.7|554.7|572.22|568.22|555.13|551.13|8967
1617483600000|2021-04-03 21:00:00|558.69|554.69|537.45|533.45|564.52|560.52|530.31|526.31|7759
1617487200000|2021-04-03 22:00:00|537.48|533.48|545.31|541.31|547.04|543.04|524.04|520.04|11318
1617490800000|2021-04-03 23:00:00|545.25|541.25|543.25|539.25|555.88|551.88|540.52|536.52|10972
1617494400000|2021-04-04 00:00:00|543.17|539.17|553.08|549.08|560.58|556.58|536.21|532.21|11051
1617498000000|2021-04-04 01:00:00|553.04|549.04|555.85|551.85|558.76|554.76|545.21|541.21|10029
1617501600000|2021-04-04 02:00:00|555.77|551.77|556.86|552.86|560.31|556.31|555.15|551.15|7199
1617505200000|2021-04-04 03:00:00|556.87|552.87|564.25|560.25|564.25|560.25|552.49|548.49|7603
1617508800000|2021-04-04 04:00:00|564.2|560.2|558.54|554.54|564.99|560.99|556.02|552.02|8490
1617512400000|2021-04-04 05:00:00|558.58|554.58|558.7|554.7|565.57|561.57|554.24|550.24|8783
1617516000000|2021-04-04 06:00:00|558.69|554.69|564.71|560.71|565.13|561.13|550.88|546.88|9414
1617519600000|2021-04-04 07:00:00|564.7|560.7|578.09|574.09|578.1|574.1|562.41|558.41|8917
1617523200000|2021-04-04 08:00:00|578.08|574.08|578.82|574.82|584.33|580.33|570.22|566.22|10387
1617526800000|2021-04-04 09:00:00|578.81|574.81|586.08|582.08|591.7|587.7|576.37|572.37|10228
1617530400000|2021-04-04 10:00:00|586.05|582.05|597.43|593.43|597.44|593.44|583.71|579.71|10187
1617534000000|2021-04-04 11:00:00|597.35|593.35|581.74|577.74|597.95|593.95|579.89|575.89|9913
1617537600000|2021-04-04 12:00:00|581.75|577.75|591.01|587.01|594.52|590.52|577.81|573.81|10241
1617541200000|2021-04-04 13:00:00|591.02|587.02|593.33|589.33|600.31|596.31|589.97|585.97|9522
1617544800000|2021-04-04 14:00:00|593.32|589.32|591.11|587.11|596.99|592.99|589.33|585.33|8673
1617548400000|2021-04-04 15:00:00|591.14|587.14|580.44|576.44|592.81|588.81|576.91|572.91|9565
1617552000000|2021-04-04 16:00:00|580.43|576.43|611.74|607.74|618.76|614.76|578.31|574.31|11113
1617555600000|2021-04-04 17:00:00|611.72|607.72|606.18|602.18|612.03|608.03|603.51|599.51|9556
1617559200000|2021-04-04 18:00:00|606.2|602.2|605.35|601.35|612.41|608.41|605.24|601.24|8773
1617562800000|2021-04-04 19:00:00|605.34|601.34|594.5|590.5|606.48|602.48|592.52|588.52|8646
1617566400000|2021-04-04 20:00:00|594.47|590.47|605.99|601.99|606.26|602.26|594.37|590.37|9291
1617570000000|2021-04-04 21:00:00|606.06|602.06|613.23|609.23|614.03|610.03|603.64|599.64|7137
1617573600000|2021-04-04 22:00:00|613.21|609.21|624.46|620.46|624.88|620.88|607.74|603.74|8596
1617577200000|2021-04-04 23:00:00|624.44|620.44|630.31|626.31|631.94|627.94|617.57|613.57|10216
1617580800000|2021-04-05 00:00:00|630.27|626.27|621.03|617.03|643.17|639.17|620.43|616.43|11382
1617584400000|2021-04-05 01:00:00|621.05|617.05|622.34|618.34|628.89|624.89|617.82|613.82|10445
1617588000000|2021-04-05 02:00:00|622.37|618.37|626.86|622.86|636.18|632.18|613.31|609.31|11015
1617591600000|2021-04-05 03:00:00|626.84|622.84|621.95|617.95|629.62|625.62|619.56|615.56|9951
1617595200000|2021-04-05 04:00:00|621.88|617.88|616.94|612.94|630.36|626.36|616.92|612.92|10181
1617598800000|2021-04-05 05:00:00|616.93|612.93|599.96|595.96|619.9|615.9|590.42|586.42|11087
1617602400000|2021-04-05 06:00:00|599.99|595.99|593.12|589.12|606.83|602.83|592.79|588.79|10224
1617606000000|2021-04-05 07:00:00|593.1|589.1|607.98|603.98|610.28|606.28|585.57|581.57|10251
1617609600000|2021-04-05 08:00:00|608.06|604.06|606.94|602.94|610.39|606.39|597.73|593.73|9985
1617613200000|2021-04-05 09:00:00|606.96|602.96|615.6|611.6|618.46|614.46|603.46|599.46|9596
1617616800000|2021-04-05 10:00:00|615.61|611.61|625.86|621.86|627.01|623.01|615.07|611.07|9695
1617620400000|2021-04-05 11:00:00|625.91|621.91|624.85|620.85|635.59|631.59|622.98|618.98|9158
1617624000000|2021-04-05 12:00:00|624.71|620.71|619.99|615.99|630.95|626.95|619.3|615.3|7829
1617627600000|2021-04-05 13:00:00|619.9|615.9|618.67|614.67|622.36|618.36|608.98|604.98|8339
1617631200000|2021-04-05 14:00:00|618.64|614.64|630.79|626.79|632.4|628.4|618.55|614.55|8411
1617634800000|2021-04-05 15:00:00|630.89|626.89|669.56|665.56|670.39|666.39|627.39|623.39|9858
1617638400000|2021-04-05 16:00:00|669.54|665.54|694.35|690.35|708.53|704.53|658.33|654.33|12507
1617642000000|2021-04-05 17:00:00|694.16|690.16|688.16|684.16|700.51|696.51|670.15|666.15|11704
1617645600000|2021-04-05 18:00:00|688.14|684.14|680.3|676.3|689.13|685.13|675.64|671.64|10541
1617649200000|2021-04-05 19:00:00|680.28|676.28|672.1|668.1|685.96|681.96|665.79|661.79|10047
1617652800000|2021-04-05 20:00:00|672.11|668.11|688.45|684.45|689.02|685.02|672.11|668.11|10317
1617656400000|2021-04-05 21:00:00|688.46|684.46|692.5|688.5|694.35|690.35|676.39|672.39|8700
1617660000000|2021-04-05 22:00:00|692.55|688.55|673.25|669.25|695.98|691.98|672.89|668.89|10320
1617663600000|2021-04-05 23:00:00|673.21|669.21|671.48|667.48|673.21|669.21|650.85|646.85|10818
1617667200000|2021-04-06 00:00:00|671.6|667.6|683.79|679.79|691.62|687.62|666.65|662.65|11141
1617670800000|2021-04-06 01:00:00|683.72|679.72|676.81|672.81|684.14|680.14|660.63|656.63|11240
1617674400000|2021-04-06 02:00:00|676.7|672.7|667.63|663.63|686.78|682.78|666.29|662.29|10730
1617678000000|2021-04-06 03:00:00|667.7|663.7|672.1|668.1|680.96|676.96|667.33|663.33|9520
1617681600000|2021-04-06 04:00:00|672.21|668.21|683.17|679.17|683.39|679.39|672.04|668.04|8794
1617685200000|2021-04-06 05:00:00|683.21|679.21|679.92|675.92|686.08|682.08|672.52|668.52|9361
1617688800000|2021-04-06 06:00:00|679.91|675.91|670.66|666.66|679.92|675.92|664.6|660.6|8987
1617692400000|2021-04-06 07:00:00|670.62|666.62|658.49|654.49|670.66|666.66|653.87|649.87|9695
1617696000000|2021-04-06 08:00:00|658.44|654.44|674|670|679.59|675.59|653.88|649.88|10894
1617699600000|2021-04-06 09:00:00|674.01|670.01|677.52|673.52|689.35|685.35|671.66|667.66|10308
1617703200000|2021-04-06 10:00:00|677.54|673.54|682.28|678.28|710.52|706.52|676.04|672.04|11689
1617706800000|2021-04-06 11:00:00|682.22|678.22|685.47|681.47|697.36|693.36|672.84|668.84|11648
1617710400000|2021-04-06 12:00:00|685.49|681.49|691.88|687.88|709.97|705.97|685.49|681.49|11754
1617714000000|2021-04-06 13:00:00|691.89|687.89|678.42|674.42|698.91|694.91|672.68|668.68|10405
1617717600000|2021-04-06 14:00:00|678.37|674.37|649.44|645.44|678.42|674.42|623.73|619.73|12378
1617721200000|2021-04-06 15:00:00|649.42|645.42|643.04|639.04|653.58|649.58|631.19|627.19|12029
1617724800000|2021-04-06 16:00:00|642.86|638.86|653.33|649.33|661.88|657.88|635.32|631.32|11573
1617728400000|2021-04-06 17:00:00|653.32|649.32|652.65|648.65|655.91|651.91|643.03|639.03|10264
1617732000000|2021-04-06 18:00:00|652.63|648.63|654.1|650.1|654.57|650.57|642.83|638.83|9554
1617735600000|2021-04-06 19:00:00|654.09|650.09|657.97|653.97|658.93|654.93|648.01|644.01|9581
1617739200000|2021-04-06 20:00:00|657.96|653.96|654.5|650.5|659.02|655.02|650.79|646.79|9466
1617742800000|2021-04-06 21:00:00|654.49|650.49|647.52|643.52|661.33|657.33|640.67|636.67|7198
1617746400000|2021-04-06 22:00:00|647.51|643.51|670.96|666.96|672.5|668.5|642.94|638.94|10964
1617750000000|2021-04-06 23:00:00|670.93|666.93|666.42|662.42|673.86|669.86|663.04|659.04|9286
1617753600000|2021-04-07 00:00:00|666.45|662.45|658.82|654.82|678.23|674.23|655.79|651.79|10019
1617757200000|2021-04-07 01:00:00|658.84|654.84|659.62|655.62|660.87|656.87|648.98|644.98|10733
1617760800000|2021-04-07 02:00:00|659.6|655.6|669.55|665.55|673.39|669.39|659.07|655.07|9244
1617764400000|2021-04-07 03:00:00|669.56|665.56|685.1|681.1|685.2|681.2|666.4|662.4|10093
1617768000000|2021-04-07 04:00:00|685.07|681.07|689.19|685.19|691.75|687.75|668.45|664.45|12042
1617771600000|2021-04-07 05:00:00|689.2|685.2|692.1|688.1|706.64|702.64|689.2|685.2|11949
1617775200000|2021-04-07 06:00:00|692.05|688.05|675.07|671.07|698.91|694.91|673.01|669.01|11992
1617778800000|2021-04-07 07:00:00|674.96|670.96|666.58|662.58|675.68|671.68|651.12|647.12|11959
1617782400000|2021-04-07 08:00:00|666.55|662.55|659.15|655.15|672.84|668.84|652.84|648.84|11777
1617786000000|2021-04-07 09:00:00|659.13|655.13|643.07|639.07|664|660|623.9|619.9|12091
1617789600000|2021-04-07 10:00:00|643.06|639.06|616.43|612.43|653.18|649.18|608.08|604.08|12024
1617793200000|2021-04-07 11:00:00|616.35|612.35|601.83|597.83|626.5|622.5|582.93|578.93|12179
1617796800000|2021-04-07 12:00:00|601.81|597.81|611.03|607.03|614.88|610.88|580.22|576.22|12198
1617800400000|2021-04-07 13:00:00|611|607|618.94|614.94|621.12|617.12|602.82|598.82|11409
1617804000000|2021-04-07 14:00:00|618.87|614.87|609.02|605.02|622.51|618.51|606.16|602.16|11418
1617807600000|2021-04-07 15:00:00|609.07|605.07|599.19|595.19|617.19|613.19|593.68|589.68|11559
1617811200000|2021-04-07 16:00:00|599.29|595.29|614.79|610.79|619.28|615.28|587.22|583.22|12062
1617814800000|2021-04-07 17:00:00|614.65|610.65|592.02|588.02|615.26|611.26|588.68|584.68|10910
1617818400000|2021-04-07 18:00:00|592.16|588.16|587.97|583.97|608.77|604.77|587.32|583.32|11434
1617822000000|2021-04-07 19:00:00|587.89|583.89|591.2|587.2|591.7|587.7|575.43|571.43|11706
1617825600000|2021-04-07 20:00:00|591.23|587.23|589.64|585.64|592.09|588.09|577.02|573.02|10566
1617829200000|2021-04-07 21:00:00|589.61|585.61|594.63|590.63|598.75|594.75|585.98|581.98|8654
1617832800000|2021-04-07 22:00:00|594.59|590.59|605.06|601.06|606.37|602.37|592.47|588.47|9191
1617836400000|2021-04-07 23:00:00|605.05|601.05|590.46|586.46|607.86|603.86|587.22|583.22|11196
1617840000000|2021-04-08 00:00:00|590.41|586.41|604.77|600.77|611.96|607.96|582.85|578.85|11601
1617843600000|2021-04-08 01:00:00|604.76|600.76|608.43|604.43|613.57|609.57|597.93|593.93|10806
1617847200000|2021-04-08 02:00:00|608.5|604.5|602.46|598.46|609.63|605.63|597.91|593.91|10543
1617850800000|2021-04-08 03:00:00|602.43|598.43|601.76|597.76|604.35|600.35|595.07|591.07|10117
1617854400000|2021-04-08 04:00:00|601.75|597.75|614.46|610.46|616.37|612.37|601.75|597.75|9948
1617858000000|2021-04-08 05:00:00|614.5|610.5|612.84|608.84|618.54|614.54|608.44|604.44|9019
1617861600000|2021-04-08 06:00:00|612.97|608.97|619.99|615.99|621.25|617.25|610.73|606.73|9267
1617865200000|2021-04-08 07:00:00|620.01|616.01|620.11|616.11|625.57|621.57|617.32|613.32|9556
1617868800000|2021-04-08 08:00:00|620.13|616.13|614.09|610.09|626.28|622.28|610.77|606.77|9172
1617872400000|2021-04-08 09:00:00|614.01|610.01|603.25|599.25|616.52|612.52|602.62|598.62|9119
1617876000000|2021-04-08 10:00:00|603.24|599.24|607.23|603.23|609.99|605.99|595.12|591.12|9588
1617879600000|2021-04-08 11:00:00|607.21|603.21|608.79|604.79|613.58|609.58|603.48|599.48|9715
1617883200000|2021-04-08 12:00:00|608.75|604.75|628.94|624.94|632.94|628.94|606.28|602.28|10784
1617886800000|2021-04-08 13:00:00|628.92|624.92|625.59|621.59|631.74|627.74|624.13|620.13|8392
1617890400000|2021-04-08 14:00:00|625.56|621.56|633.02|629.02|637.39|633.39|622.37|618.37|9632
1617894000000|2021-04-08 15:00:00|633.04|629.04|641.92|637.92|643.49|639.49|632.6|628.6|9222
1617897600000|2021-04-08 16:00:00|641.9|637.9|634.4|630.4|648.79|644.79|632.23|628.23|9997
1617901200000|2021-04-08 17:00:00|634.34|630.34|632.93|628.93|635.92|631.92|627.42|623.42|8440
1617904800000|2021-04-08 18:00:00|632.92|628.92|630.61|626.61|635.95|631.95|629.12|625.12|8689
1617908400000|2021-04-08 19:00:00|630.66|626.66|630.53|626.53|633.01|629.01|627.47|623.47|7460
1617912000000|2021-04-08 20:00:00|630.52|626.52|633.64|629.64|640.07|636.07|630.11|626.11|8184
1617915600000|2021-04-08 21:00:00|633.65|629.65|637.56|633.56|637.58|633.58|625.63|621.63|5442
1617919200000|2021-04-08 22:00:00|637.59|633.59|644.71|640.71|647.3|643.3|634.85|630.85|9650
1617922800000|2021-04-08 23:00:00|644.78|640.78|646.32|642.32|648.17|644.17|639.76|635.76|8551
1617926400000|2021-04-09 00:00:00|646.33|642.33|654|650|661.59|657.59|644.46|640.46|9394
1617930000000|2021-04-09 01:00:00|654.01|650.01|645.39|641.39|657.59|653.59|641.45|637.45|9693
1617933600000|2021-04-09 02:00:00|645.4|641.4|641.99|637.99|649.66|645.66|640.54|636.54|9378
1617937200000|2021-04-09 03:00:00|642.02|638.02|640.22|636.22|644.72|640.72|638.15|634.15|9307
1617940800000|2021-04-09 04:00:00|640.27|636.27|650.7|646.7|650.85|646.85|639.57|635.57|7677
1617944400000|2021-04-09 05:00:00|650.72|646.72|638.45|634.45|652.69|648.69|638.38|634.38|8542
1617948000000|2021-04-09 06:00:00|638.47|634.47|634.93|630.93|646.46|642.46|634.9|630.9|8294
1617951600000|2021-04-09 07:00:00|634.96|630.96|636.84|632.84|637.16|633.16|631.16|627.16|9822
1617955200000|2021-04-09 08:00:00|636.93|632.93|628.83|624.83|638.92|634.92|626.2|622.2|8325
1617958800000|2021-04-09 09:00:00|628.84|624.84|634.76|630.76|634.88|630.88|628.75|624.75|7843
1617962400000|2021-04-09 10:00:00|634.75|630.75|641.34|637.34|646.85|642.85|634.2|630.2|8583
1617966000000|2021-04-09 11:00:00|641.31|637.31|633.61|629.61|641.51|637.51|630.67|626.67|8417
1617969600000|2021-04-09 12:00:00|633.63|629.63|633.32|629.32|634.72|630.72|627.2|623.2|8286
1617973200000|2021-04-09 13:00:00|633.3|629.3|633.04|629.04|638.3|634.3|629.56|625.56|7240
1617976800000|2021-04-09 14:00:00|632.96|628.96|624.16|620.16|636.56|632.56|616.63|612.63|9911
1617980400000|2021-04-09 15:00:00|624.14|620.14|622.83|618.83|625.61|621.61|619.07|615.07|9234
1617984000000|2021-04-09 16:00:00|622.82|618.82|621.93|617.93|623.19|619.19|609.93|605.93|9932
1617987600000|2021-04-09 17:00:00|621.92|617.92|620.96|616.96|626.38|622.38|620.36|616.36|6808
1617991200000|2021-04-09 18:00:00|620.98|616.98|623.71|619.71|625.84|621.84|618.69|614.69|5985
1617994800000|2021-04-09 19:00:00|623.7|619.7|629.94|625.94|630.23|626.23|623.13|619.13|7113
1617998400000|2021-04-09 20:00:00|629.92|625.92|626.45|622.45|632.59|628.59|625.86|621.86|6935
1618038000000|2021-04-10 07:00:00|639.83|635.83|640.92|636.92|645.84|641.84|636.31|632.31|7965
1618041600000|2021-04-10 08:00:00|641.05|637.05|644.42|640.42|648.85|644.85|640.74|636.74|8289
1618045200000|2021-04-10 09:00:00|644.44|640.44|657.02|653.02|659.76|655.76|643.9|639.9|9482
1618048800000|2021-04-10 10:00:00|657.03|653.03|648.97|644.97|657.8|653.8|643.7|639.7|9270
1618052400000|2021-04-10 11:00:00|648.95|644.95|641.32|637.32|648.97|644.97|637.93|633.93|8133
1618056000000|2021-04-10 12:00:00|641.28|637.28|636.48|632.48|646.62|642.62|633.11|629.11|9467
1618059600000|2021-04-10 13:00:00|636.47|632.47|646.4|642.4|649.74|645.74|635.96|631.96|8735
1618063200000|2021-04-10 14:00:00|646.46|642.46|645.96|641.96|646.66|642.66|639.86|635.86|7528
1618066800000|2021-04-10 15:00:00|645.97|641.97|664.4|660.4|665.7|661.7|645.36|641.36|9648
1618070400000|2021-04-10 16:00:00|664.44|660.44|652.84|648.84|677.66|673.66|650.44|646.44|10832
1618074000000|2021-04-10 17:00:00|652.83|648.83|652.17|648.17|655.82|651.82|644.45|640.45|10476
1618077600000|2021-04-10 18:00:00|652.2|648.2|658.41|654.41|660.25|656.25|638.7|634.7|10646
1618081200000|2021-04-10 19:00:00|658.42|654.42|653.79|649.79|658.51|654.51|651.53|647.53|9635
1618084800000|2021-04-10 20:00:00|653.81|649.81|637.14|633.14|661.44|657.44|632|628|9788
1618088400000|2021-04-10 21:00:00|637.24|633.24|648.8|644.8|648.82|644.82|635.34|631.34|7028
1618092000000|2021-04-10 22:00:00|648.82|644.82|648.14|644.14|656.85|652.85|647.84|643.84|7134
1618095600000|2021-04-10 23:00:00|648.17|644.17|663.42|659.42|665.04|661.04|647.98|643.98|8795
1618099200000|2021-04-11 00:00:00|663.45|659.45|680.87|676.87|686.77|682.77|657.6|653.6|10903
1618102800000|2021-04-11 01:00:00|680.85|676.85|691.34|687.34|694.58|690.58|675.47|671.47|10466
1618106400000|2021-04-11 02:00:00|691.33|687.33|684.06|680.06|697.57|693.57|683.38|679.38|10698
1618110000000|2021-04-11 03:00:00|684.05|680.05|690.74|686.74|691.82|687.82|684.05|680.05|9044
1618113600000|2021-04-11 04:00:00|690.78|686.78|680.6|676.6|692.2|688.2|674.27|670.27|9647
1618117200000|2021-04-11 05:00:00|680.62|676.62|697.89|693.89|704.06|700.06|676.29|672.29|10535
1618120800000|2021-04-11 06:00:00|697.93|693.93|684.56|680.56|708.03|704.03|670.68|666.68|11290
1618124400000|2021-04-11 07:00:00|684.69|680.69|686.41|682.41|688.03|684.03|673.36|669.36|10836
1618128000000|2021-04-11 08:00:00|686.53|682.53|693.37|689.37|695.09|691.09|686.5|682.5|11054
1618131600000|2021-04-11 09:00:00|693.38|689.38|680.46|676.46|695.35|691.35|677.05|673.05|10571
1618135200000|2021-04-11 10:00:00|680.47|676.47|682.47|678.47|693.06|689.06|680.45|676.45|10455
1618138800000|2021-04-11 11:00:00|682.45|678.45|688.13|684.13|690.05|686.05|674.27|670.27|10506
1618142400000|2021-04-11 12:00:00|688.22|684.22|678.38|674.38|692.84|688.84|672.21|668.21|10171
1618146000000|2021-04-11 13:00:00|678.41|674.41|667.31|663.31|678.57|674.57|661.98|657.98|10425
1618149600000|2021-04-11 14:00:00|667.33|663.33|674.76|670.76|677.47|673.47|665.62|661.62|9885
1618153200000|2021-04-11 15:00:00|674.79|670.79|675.11|671.11|679.36|675.36|670.45|666.45|8912
1618156800000|2021-04-11 16:00:00|675.1|671.1|663.4|659.4|679.55|675.55|661.94|657.94|9896
1618160400000|2021-04-11 17:00:00|663.39|659.39|671.2|667.2|671.77|667.77|660.35|656.35|8975
1618164000000|2021-04-11 18:00:00|671.18|667.18|677.17|673.17|678.4|674.4|670.75|666.75|8494
1618167600000|2021-04-11 19:00:00|677.19|673.19|674.01|670.01|679.52|675.52|668.94|664.94|9047
1618171200000|2021-04-11 20:00:00|673.98|669.98|670.87|666.87|676.56|672.56|670.1|666.1|8517
1618174800000|2021-04-11 21:00:00|670.88|666.88|667.74|663.74|671.39|667.39|664.73|660.73|5893
1618178400000|2021-04-11 22:00:00|667.79|663.79|677.78|673.78|679.26|675.26|663.93|659.93|6878
1618182000000|2021-04-11 23:00:00|677.75|673.75|674.73|670.73|682.06|678.06|672.83|668.83|6424
1618185600000|2021-04-12 00:00:00|674.76|670.76|664.57|660.57|680.51|676.51|661.48|657.48|8331
1618189200000|2021-04-12 01:00:00|664.61|660.61|681.79|677.79|688.28|684.28|664.61|660.61|7862
1618192800000|2021-04-12 02:00:00|681.93|677.93|674.02|670.02|682.39|678.39|670.81|666.81|7628
1618196400000|2021-04-12 03:00:00|673.91|669.91|682.16|678.16|682.48|678.48|672.59|668.59|8516
1618200000000|2021-04-12 04:00:00|682.15|678.15|678.82|674.82|686.37|682.37|678.43|674.43|7939
1618203600000|2021-04-12 05:00:00|678.86|674.86|679.2|675.2|680.95|676.95|675.72|671.72|5767
1618207200000|2021-04-12 06:00:00|679.25|675.25|686.3|682.3|686.64|682.64|677.22|673.22|7263
1618210800000|2021-04-12 07:00:00|686.29|682.29|678.38|674.38|687.25|683.25|676.14|672.14|7676
1618214400000|2021-04-12 08:00:00|678.37|674.37|682.32|678.32|685.18|681.18|677.22|673.22|7704
1618218000000|2021-04-12 09:00:00|682.33|678.33|659.03|655.03|682.59|678.59|652.35|648.35|9681
1618221600000|2021-04-12 10:00:00|658.91|654.91|654.82|650.82|665.59|661.59|644.02|640.02|11181
1618225200000|2021-04-12 11:00:00|654.84|650.84|660.93|656.93|661.8|657.8|653.04|649.04|9574
1618228800000|2021-04-12 12:00:00|660.91|656.91|663.73|659.73|665.74|661.74|659.67|655.67|7873
1618232400000|2021-04-12 13:00:00|663.74|659.74|659.74|655.74|664.06|660.06|658.09|654.09|7439
1618236000000|2021-04-12 14:00:00|659.76|655.76|645.01|641.01|660.32|656.32|644.6|640.6|9179
1618239600000|2021-04-12 15:00:00|645.05|641.05|643.89|639.89|649.3|645.3|631.66|627.66|10708
1618243200000|2021-04-12 16:00:00|643.99|639.99|647.68|643.68|649.94|645.94|635.22|631.22|9277
1618246800000|2021-04-12 17:00:00|647.73|643.73|643.38|639.38|649.42|645.42|643.3|639.3|8092
1618250400000|2021-04-12 18:00:00|643.37|639.37|648.22|644.22|649.39|645.39|640.56|636.56|8264
1618254000000|2021-04-12 19:00:00|648.21|644.21|650.21|646.21|650.27|646.27|645.88|641.88|8383
1618257600000|2021-04-12 20:00:00|650.22|646.22|655.07|651.07|655.94|651.94|647|643|7852
1618261200000|2021-04-12 21:00:00|655.09|651.09|654.44|650.44|655.67|651.67|648.48|644.48|5774
1618264800000|2021-04-12 22:00:00|654.34|650.34|654.27|650.27|654.44|650.44|650.28|646.28|6330
1618268400000|2021-04-12 23:00:00|654.2|650.2|649.65|645.65|655.71|651.71|649.23|645.23|7933
1618272000000|2021-04-13 00:00:00|649.64|645.64|649.1|645.1|657.52|653.52|647.08|643.08|8536
1618275600000|2021-04-13 01:00:00|649.11|645.11|655.13|651.13|656.82|652.82|644.05|640.05|8370
1618279200000|2021-04-13 02:00:00|655.16|651.16|649.91|645.91|657.65|653.65|649.71|645.71|6771
1618282800000|2021-04-13 03:00:00|649.88|645.88|645.87|641.87|654.2|650.2|645.01|641.01|7895
1618286400000|2021-04-13 04:00:00|645.86|641.86|650.29|646.29|650.93|646.93|644.2|640.2|7638
1618290000000|2021-04-13 05:00:00|650.32|646.32|650.72|646.72|657.88|653.88|648.82|644.82|8043
1618293600000|2021-04-13 06:00:00|650.83|646.83|654.16|650.16|663.58|659.58|650.59|646.59|9858
1618297200000|2021-04-13 07:00:00|654.1|650.1|670.52|666.52|674.77|670.77|654.09|650.09|10265
1618300800000|2021-04-13 08:00:00|670.69|666.69|680.34|676.34|680.9|676.9|666.73|662.73|11263
1618304400000|2021-04-13 09:00:00|680.33|676.33|680.05|676.05|680.36|676.36|670.55|666.55|9838
1618308000000|2021-04-13 10:00:00|680.03|676.03|679.64|675.64|683.36|679.36|674.28|670.28|7156
1618311600000|2021-04-13 11:00:00|679.58|675.58|697.21|693.21|697.6|693.6|676.37|672.37|7914
1618315200000|2021-04-13 12:00:00|697.24|693.24|721.93|717.93|732.62|728.62|694.49|690.49|10481
1618318800000|2021-04-13 13:00:00|721.91|717.91|720.41|716.41|727.51|723.51|709.78|705.78|10100
1618322400000|2021-04-13 14:00:00|720.4|716.4|728.86|724.86|737.38|733.38|718.77|714.77|10677
1618326000000|2021-04-13 15:00:00|728.85|724.85|738.86|734.86|744.64|740.64|728.84|724.84|9931
1618329600000|2021-04-13 16:00:00|738.83|734.83|741.28|737.28|755.84|751.84|736.08|732.08|8903
1618333200000|2021-04-13 17:00:00|741.29|737.29|742.11|738.11|749.3|745.3|737.54|733.54|9977
1618336800000|2021-04-13 18:00:00|742.1|738.1|726.92|722.92|752.03|748.03|723.67|719.67|10477
1618340400000|2021-04-13 19:00:00|726.84|722.84|739.71|735.71|741.74|737.74|725.99|721.99|9026
1618344000000|2021-04-13 20:00:00|740.02|736.02|732.66|728.66|745.17|741.17|732.41|728.41|9134
1618347600000|2021-04-13 21:00:00|732.63|728.63|729.38|725.38|733.88|729.88|724.97|720.97|7783
1618351200000|2021-04-13 22:00:00|729.31|725.31|732.18|728.18|734.74|730.74|717.82|713.82|8611
1618354800000|2021-04-13 23:00:00|732.21|728.21|740.03|736.03|747.65|743.65|732.18|728.18|9443
1618358400000|2021-04-14 00:00:00|739.97|735.97|791.32|787.32|792.1|788.1|739.92|735.92|11349
1618362000000|2021-04-14 01:00:00|791.34|787.34|786.37|782.37|800.42|796.42|773.53|769.53|11198
1618365600000|2021-04-14 02:00:00|786.39|782.39|790.54|786.54|792.19|788.19|778.06|774.06|11104
1618369200000|2021-04-14 03:00:00|790.56|786.56|797.21|793.21|809.73|805.73|789.3|785.3|11241
1618372800000|2021-04-14 04:00:00|797.25|793.25|797.76|793.76|807.21|803.21|790.1|786.1|10686
1618376400000|2021-04-14 05:00:00|797.81|793.81|775.39|771.39|800.89|796.89|771.95|767.95|9873
1618380000000|2021-04-14 06:00:00|775.31|771.31|794.31|790.31|795.12|791.12|770.33|766.33|11117
1618383600000|2021-04-14 07:00:00|794.29|790.29|790.96|786.96|795.22|791.22|783.59|779.59|10331
1618387200000|2021-04-14 08:00:00|790.77|786.77|764.72|760.72|797.98|793.98|757.38|753.38|11267
1618390800000|2021-04-14 09:00:00|764.66|760.66|761.04|757.04|771.46|767.46|735.66|731.66|12177
1618394400000|2021-04-14 10:00:00|761.05|757.05|775.49|771.49|775.87|771.87|754.72|750.72|10547
1618398000000|2021-04-14 11:00:00|775.46|771.46|773.03|769.03|784.12|780.12|771.1|767.1|10222
1618401600000|2021-04-14 12:00:00|773.01|769.01|749.28|745.28|774.63|770.63|747.38|743.38|11099
1618405200000|2021-04-14 13:00:00|749.05|745.05|738.87|734.87|762.03|758.03|731.22|727.22|9461
1618408800000|2021-04-14 14:00:00|739|735|726.87|722.87|739|735|706.11|702.11|7705
1618412400000|2021-04-14 15:00:00|726.81|722.81|744.49|740.49|745.86|741.86|721.07|717.07|8462
1618416000000|2021-04-14 16:00:00|744.4|740.4|760.95|756.95|767.01|763.01|734.96|730.96|8547
1618419600000|2021-04-14 17:00:00|761.02|757.02|735.87|731.87|768.82|764.82|733.58|729.58|8998
1618423200000|2021-04-14 18:00:00|736.15|732.15|735.45|731.45|741.95|737.95|723.59|719.59|9029
1618426800000|2021-04-14 19:00:00|735.4|731.4|745.39|741.39|745.73|741.73|720.31|716.31|8679
1618430400000|2021-04-14 20:00:00|745.45|741.45|762.4|758.4|763.59|759.59|742.01|738.01|8258
1618434000000|2021-04-14 21:00:00|762.39|758.39|761.1|757.1|769.88|765.88|753.63|749.63|7094
1618437600000|2021-04-14 22:00:00|761.08|757.08|771.73|767.73|777.71|773.71|756.04|752.04|8078
1618441200000|2021-04-14 23:00:00|771.74|767.74|768.56|764.56|779.22|775.22|763.17|759.17|8125
1618444800000|2021-04-15 00:00:00|768.52|764.52|750.38|746.38|779.19|775.19|750.16|746.16|8663
1618448400000|2021-04-15 01:00:00|750.36|746.36|750.36|746.36|758.23|754.23|744.31|740.31|8079
1618452000000|2021-04-15 02:00:00|750.29|746.29|746.29|742.29|754.59|750.59|738.49|734.49|8274
1618455600000|2021-04-15 03:00:00|746.25|742.25|762.1|758.1|764.92|760.92|741.73|737.73|7791
1618459200000|2021-04-15 04:00:00|762.19|758.19|754.82|750.82|770|766|753.56|749.56|8317
1618462800000|2021-04-15 05:00:00|754.84|750.84|760.13|756.13|762.56|758.56|750.58|746.58|7393
1618466400000|2021-04-15 06:00:00|760.4|756.4|760.21|756.21|768.56|764.56|754.45|750.45|7596
1618470000000|2021-04-15 07:00:00|760.25|756.25|758.16|754.16|767.71|763.71|756.12|752.12|7584
1618473600000|2021-04-15 08:00:00|758.06|754.06|748|744|766.45|762.45|745.28|741.28|8213
1618477200000|2021-04-15 09:00:00|748.01|744.01|751.57|747.57|755.88|751.88|745.05|741.05|7668
1618480800000|2021-04-15 10:00:00|751.58|747.58|739.41|735.41|755.18|751.18|739.3|735.3|7181
1618484400000|2021-04-15 11:00:00|739.39|735.39|742.91|738.91|744.1|740.1|730.62|726.62|6213
1618488000000|2021-04-15 12:00:00|742.9|738.9|760.19|756.19|760.3|756.3|742.38|738.38|5758
1618491600000|2021-04-15 13:00:00|760.18|756.18|763.45|759.45|767.31|763.31|755.85|751.85|8404
1618495200000|2021-04-15 14:00:00|763.46|759.46|771.6|767.6|782.87|778.87|756.55|752.55|10212
1618498800000|2021-04-15 15:00:00|771.53|767.53|780.43|776.43|784.38|780.38|766|762|10926
1618502400000|2021-04-15 16:00:00|780.4|776.4|774.11|770.11|793.8|789.8|770.7|766.7|11607
1618506000000|2021-04-15 17:00:00|774.1|770.1|771.65|767.65|780.17|776.17|765.22|761.22|10445
1618509600000|2021-04-15 18:00:00|771.7|767.7|770.7|766.7|775.37|771.37|766.46|762.46|8792
1618513200000|2021-04-15 19:00:00|770.69|766.69|778.1|774.1|778.25|774.25|764.47|760.47|8859
1618516800000|2021-04-15 20:00:00|778.14|774.14|781.92|777.92|783.45|779.45|775.51|771.51|9623
1618520400000|2021-04-15 21:00:00|781.88|777.88|776.26|772.26|784.57|780.57|774.89|770.89|7823
1618524000000|2021-04-15 22:00:00|776.29|772.29|782.84|778.84|794.08|790.08|772.95|768.95|9292
1618527600000|2021-04-15 23:00:00|782.79|778.79|790.49|786.49|793.42|789.42|782.11|778.11|9591
1618531200000|2021-04-16 00:00:00|790.69|786.69|805.95|801.95|819.26|815.26|790.69|786.69|10935
1618534800000|2021-04-16 01:00:00|805.94|801.94|821.8|817.8|835.43|831.43|804.28|800.28|11539
1618538400000|2021-04-16 02:00:00|821.78|817.78|808.31|804.31|827.66|823.66|804.15|800.15|11085
1618542000000|2021-04-16 03:00:00|808.33|804.33|826.39|822.39|835.26|831.26|808.28|804.28|11551
1618545600000|2021-04-16 04:00:00|826.36|822.36|780.98|776.98|826.76|822.76|779.17|775.17|9675
1618549200000|2021-04-16 05:00:00|780.92|776.92|783.45|779.45|797.19|793.19|774.84|770.84|11377
1618552800000|2021-04-16 06:00:00|783.5|779.5|772.17|768.17|783.54|779.54|758.28|754.28|12169
1618556400000|2021-04-16 07:00:00|772.12|768.12|771.17|767.17|777.97|773.97|753.97|749.97|11298
1618560000000|2021-04-16 08:00:00|771.11|767.11|778.79|774.79|790.32|786.32|766.07|762.07|11182
1618563600000|2021-04-16 09:00:00|778.71|774.71|760.41|756.41|779.22|775.22|751.9|747.9|11911
1618567200000|2021-04-16 10:00:00|760.31|756.31|739.19|735.19|769.2|765.2|735.1|731.1|10986
1618570800000|2021-04-16 11:00:00|739.21|735.21|748.27|744.27|749.14|745.14|709.44|705.44|10465
1618574400000|2021-04-16 12:00:00|748.29|744.29|739.3|735.3|752.22|748.22|737.43|733.43|10987
1618578000000|2021-04-16 13:00:00|739.32|735.32|720.15|716.15|747.32|743.32|711.54|707.54|9507
1618581600000|2021-04-16 14:00:00|720.09|716.09|750.23|746.23|751.4|747.4|718.26|714.26|9600
1618585200000|2021-04-16 15:00:00|750.22|746.22|814.19|810.19|818.3|814.3|739.73|735.73|10539
1618588800000|2021-04-16 16:00:00|814.22|810.22|832.21|828.21|844.57|840.57|795.55|791.55|12504
1618592400000|2021-04-16 17:00:00|832.22|828.22|819.65|815.65|850.91|846.91|817.83|813.83|11670
1618596000000|2021-04-16 18:00:00|819.93|815.93|832.34|828.34|832.36|828.36|812.33|808.33|10460
1618599600000|2021-04-16 19:00:00|832.32|828.32|832.12|828.12|834.63|830.63|812.72|808.72|10910
1618603200000|2021-04-16 20:00:00|832.01|828.01|832.75|828.75|836.56|832.56|813.85|809.85|9543
1618642800000|2021-04-17 07:00:00|832.59|828.59|876.52|872.52|879.54|875.54|832.59|828.59|10574
1618646400000|2021-04-17 08:00:00|876.76|872.76|871.25|867.25|885.86|881.86|862.74|858.74|11261
1618650000000|2021-04-17 09:00:00|871.27|867.27|845.59|841.59|872.3|868.3|838.54|834.54|11714
1618653600000|2021-04-17 10:00:00|845.75|841.75|838.11|834.11|853.38|849.38|832.87|828.87|11142
1618657200000|2021-04-17 11:00:00|838.16|834.16|811.93|807.93|840.2|836.2|794.12|790.12|11839
1618660800000|2021-04-17 12:00:00|811.92|807.92|818.67|814.67|819.25|815.25|799.11|795.11|11384
1618664400000|2021-04-17 13:00:00|818.69|814.69|830.39|826.39|830.39|826.39|800.38|796.38|11113
1618668000000|2021-04-17 14:00:00|830.46|826.46|812.93|808.93|836.31|832.31|809.03|805.03|11699
1618671600000|2021-04-17 15:00:00|812.89|808.89|780.91|776.91|812.97|808.97|772.34|768.34|12304
1618675200000|2021-04-17 16:00:00|780.88|776.88|790.58|786.58|800.57|796.57|762.7|758.7|10860
1618678800000|2021-04-17 17:00:00|790.42|786.42|778.39|774.39|799.26|795.26|777.19|773.19|10745
1618682400000|2021-04-17 18:00:00|778.51|774.51|795.46|791.46|800|796|775.01|771.01|10585
1618686000000|2021-04-17 19:00:00|795.48|791.48|792.27|788.27|802.02|798.02|789.56|785.56|9553
1618689600000|2021-04-17 20:00:00|792.46|788.46|811.77|807.77|812.24|808.24|790.27|786.27|8239
1618693200000|2021-04-17 21:00:00|811.79|807.79|812.24|808.24|813.23|809.23|806.78|802.78|7060
1618696800000|2021-04-17 22:00:00|812.22|808.22|808.66|804.66|812.95|808.95|803.82|799.82|9041
1618700400000|2021-04-17 23:00:00|808.61|804.61|780.63|776.63|811.65|807.65|777.78|773.78|10397
1618704000000|2021-04-18 00:00:00|780.66|776.66|754.16|750.16|795.48|791.48|741.97|737.97|10536
1618707600000|2021-04-18 01:00:00|754.17|750.17|754.98|750.98|765.99|761.99|731.99|727.99|11809
1618711200000|2021-04-18 02:00:00|754.8|750.8|758.49|754.49|768.9|764.9|746.26|742.26|11880
1618714800000|2021-04-18 03:00:00|758.68|754.68|658.28|654.28|764.17|760.17|595.55|591.55|10859
1618718400000|2021-04-18 04:00:00|658.44|654.44|643.85|639.85|691.92|685.23|636.29|632.29|9814
1618722000000|2021-04-18 05:00:00|643.84|639.84|674.64|670.64|679.68|675.68|641.94|637.94|9044
1618725600000|2021-04-18 06:00:00|674.4|670.4|672.75|668.75|682.03|678.03|658.93|654.93|8995
1618729200000|2021-04-18 07:00:00|673.01|669.01|681.56|677.56|689.63|685.63|672.38|668.38|7355
1618732800000|2021-04-18 08:00:00|681.72|677.72|653.78|649.78|688.49|684.49|651.48|647.48|9468
1618736400000|2021-04-18 09:00:00|653.95|649.95|654.67|650.67|662.68|658.68|634.41|630.41|10570
1618740000000|2021-04-18 10:00:00|654.62|650.62|644.49|640.49|658.15|654.15|640.47|636.47|10691
1618743600000|2021-04-18 11:00:00|644.98|640.98|625.61|621.61|657.55|653.55|619.38|615.38|10515
1618747200000|2021-04-18 12:00:00|625.77|621.77|653.97|649.97|653.97|649.97|621.87|617.87|10381
1618750800000|2021-04-18 13:00:00|654.02|650.02|663.3|659.3|664.7|660.7|646.69|642.69|9641
1618754400000|2021-04-18 14:00:00|662.55|658.55|658.58|654.58|668.81|664.81|654.6|650.6|8566
1618758000000|2021-04-18 15:00:00|658.55|654.55|688.51|684.51|692.66|688.66|654.54|650.54|9446
1618761600000|2021-04-18 16:00:00|688.38|684.38|686.97|682.97|706.01|702.01|680.57|676.57|10440
1618765200000|2021-04-18 17:00:00|687.01|683.01|675.93|671.93|691.78|687.78|670.43|666.43|9626
1618768800000|2021-04-18 18:00:00|675.97|671.97|684.12|680.12|688.81|684.81|672.86|668.86|9819
1618772400000|2021-04-18 19:00:00|684.16|680.16|694.16|690.16|698.24|694.24|680.75|676.75|10043
1618776000000|2021-04-18 20:00:00|694.17|690.17|699.56|695.56|702.41|698.41|691.3|687.3|9913
1618779600000|2021-04-18 21:00:00|699.62|695.62|702.22|698.22|707.18|703.18|687.39|683.39|7991
1618783200000|2021-04-18 22:00:00|702.41|698.41|723.31|719.31|723.62|719.62|700.83|696.83|9680
1618786800000|2021-04-18 23:00:00|723.32|719.32|731.54|727.54|732.04|728.04|708.06|704.06|9562
1618790400000|2021-04-19 00:00:00|731.52|727.52|744.72|740.72|744.72|740.72|706.12|702.12|10841
1618794000000|2021-04-19 01:00:00|744.75|740.75|732.8|728.8|751.64|747.64|730.46|726.46|10598
1618797600000|2021-04-19 02:00:00|732.88|728.88|738.27|734.27|738.5|734.5|724.86|720.86|9681
1618801200000|2021-04-19 03:00:00|738.3|734.3|739.4|735.4|746.08|742.08|733.06|729.06|9432
1618804800000|2021-04-19 04:00:00|739.39|735.39|727.08|723.08|740.93|736.93|724.05|720.05|9214
1618808400000|2021-04-19 05:00:00|727.04|723.04|721.88|717.88|730.67|726.67|716.87|712.87|9033
1618812000000|2021-04-19 06:00:00|721.87|717.87|734.56|730.56|735.97|731.97|721.58|717.58|9378
1618815600000|2021-04-19 07:00:00|734.61|730.61|735.73|731.73|739.08|735.08|729.43|725.43|9178
1618819200000|2021-04-19 08:00:00|735.69|731.69|711.66|707.66|736.57|732.57|709.31|705.31|9818
1618822800000|2021-04-19 09:00:00|711.65|707.65|708.1|704.1|720.57|716.57|702.88|698.88|10097
1618826400000|2021-04-19 10:00:00|707.96|703.96|697.54|693.54|710.12|706.12|680.38|676.38|11331
1618830000000|2021-04-19 11:00:00|697.53|693.53|712.91|708.91|718.52|714.52|696.15|692.15|10768
1618833600000|2021-04-19 12:00:00|712.82|708.82|696.23|692.23|714.44|710.44|694.79|690.79|10071
1618837200000|2021-04-19 13:00:00|696.22|692.22|702.17|698.17|704.45|700.45|686.45|682.45|10663
1618840800000|2021-04-19 14:00:00|702.02|698.02|667.43|663.43|702.1|698.1|651.89|647.89|9912
1618844400000|2021-04-19 15:00:00|667.42|663.42|659.12|655.12|678.8|674.8|652.29|648.29|8631
1618848000000|2021-04-19 16:00:00|659.16|655.16|659.47|655.47|678.47|674.47|651.36|647.36|10574
1618851600000|2021-04-19 17:00:00|659.3|655.3|678.34|674.34|679.58|675.58|653.46|649.46|10784
1618855200000|2021-04-19 18:00:00|678.31|674.31|677.94|673.94|684.59|680.59|674.72|670.72|9558
1618858800000|2021-04-19 19:00:00|677.89|673.89|682.44|678.44|684.68|680.68|671.63|667.63|9737
1618862400000|2021-04-19 20:00:00|682.47|678.47|690.83|686.83|693.85|689.85|677.91|673.91|8434
1618866000000|2021-04-19 21:00:00|690.85|686.85|684.68|680.68|693.81|689.81|678.1|674.1|7619
1618869600000|2021-04-19 22:00:00|684.65|680.65|684.38|680.38|697.36|693.36|681.04|677.04|9577
1618873200000|2021-04-19 23:00:00|684.28|680.28|662.09|658.09|687.83|683.83|660.67|656.67|11058
1618876800000|2021-04-20 00:00:00|662.1|658.1|626.62|622.62|667.23|663.23|612.15|608.15|10000
1618880400000|2021-04-20 01:00:00|626.64|622.64|630.59|626.59|642.98|638.98|623.79|619.79|10975
1618884000000|2021-04-20 02:00:00|631|627|630.46|626.46|633.62|629.62|613.64|609.64|8962
1618887600000|2021-04-20 03:00:00|630.54|626.54|639.22|635.22|639.22|635.22|626.73|622.73|7180
1618891200000|2021-04-20 04:00:00|639.18|635.18|652.83|648.83|655.55|651.55|634.16|630.16|9488
1618894800000|2021-04-20 05:00:00|652.82|648.82|640.87|636.87|655.9|651.9|639.55|635.55|9906
1618898400000|2021-04-20 06:00:00|641.1|637.1|617.01|613.01|646.64|642.64|608.69|604.69|11569
1618902000000|2021-04-20 07:00:00|616.91|612.91|634.4|630.4|634.4|630.4|610.59|606.59|11587
1618905600000|2021-04-20 08:00:00|634.47|630.47|643.41|639.41|644.95|640.95|629.7|625.7|11142
1618909200000|2021-04-20 09:00:00|643.07|639.07|645.29|641.29|652.01|648.01|636.76|632.76|9952
1618912800000|2021-04-20 10:00:00|645.3|641.3|668.09|664.09|674.4|670.4|644.06|640.06|11032
1618916400000|2021-04-20 11:00:00|668.08|664.08|669.04|665.04|672.03|668.03|657.21|653.21|10372
1618920000000|2021-04-20 12:00:00|669.06|665.06|656.36|652.36|669.25|665.25|656.36|652.36|9187
1618923600000|2021-04-20 13:00:00|656.43|652.43|677.54|673.54|677.8|673.8|656.43|652.43|9467
1618927200000|2021-04-20 14:00:00|677.61|673.61|649|645|681.02|677.02|647.4|643.4|10915
1618930800000|2021-04-20 15:00:00|649.01|645.01|660.46|656.46|661.32|657.32|640.59|636.59|11403
1618934400000|2021-04-20 16:00:00|660.48|656.48|663.3|659.3|669.61|665.61|648.07|644.07|11282
1618938000000|2021-04-20 17:00:00|663.53|659.53|666.77|662.77|667.58|663.58|658.23|654.23|9617
1618941600000|2021-04-20 18:00:00|666.67|662.67|671.55|667.55|672.67|668.67|663.71|659.71|9582
1618945200000|2021-04-20 19:00:00|671.52|667.52|683.59|679.59|684.02|680.02|671.1|667.1|9748
1618948800000|2021-04-20 20:00:00|683.58|679.58|676.87|672.87|687.27|683.27|676.41|672.41|9486
1618952400000|2021-04-20 21:00:00|676.84|672.84|678.57|674.57|681.39|677.39|665.22|661.22|6921
1618956000000|2021-04-20 22:00:00|678.56|674.56|665.88|661.88|679.12|675.12|660.18|656.18|8873
1618959600000|2021-04-20 23:00:00|665.95|661.95|671.93|667.93|678.3|674.3|663.88|659.88|9720
1618963200000|2021-04-21 00:00:00|671.98|667.98|661.97|657.97|687.19|683.19|660.44|656.44|11268
1618966800000|2021-04-21 01:00:00|662.09|658.09|679.59|675.59|683.59|679.59|660.11|656.11|10198
1618970400000|2021-04-21 02:00:00|679.58|675.58|675.8|671.8|682.57|678.57|674.25|670.25|8907
1618974000000|2021-04-21 03:00:00|675.84|671.84|661.37|657.37|677.63|673.63|661.21|657.21|9539
1618977600000|2021-04-21 04:00:00|661.38|657.38|665.43|661.43|670.11|666.11|655.53|651.53|9085
1618981200000|2021-04-21 05:00:00|665.46|661.46|663.63|659.63|669.41|665.41|658.06|654.06|9772
1618984800000|2021-04-21 06:00:00|663.57|659.57|671.14|667.14|673.14|669.14|657.06|653.06|9432
1618988400000|2021-04-21 07:00:00|671.11|667.11|656.35|652.35|671.11|667.11|655.16|651.16|9410
1618992000000|2021-04-21 08:00:00|656.24|652.24|658.13|654.13|659.65|655.65|645.29|641.29|10056
1618995600000|2021-04-21 09:00:00|658.22|654.22|657.94|653.94|660.06|656.06|651.94|647.94|8894
1618999200000|2021-04-21 10:00:00|657.78|653.78|639.73|635.73|657.84|653.84|632.44|628.44|10541
1619002800000|2021-04-21 11:00:00|639.79|635.79|634.79|630.79|644.71|640.71|625.49|621.49|10404
1619006400000|2021-04-21 12:00:00|634.8|630.8|655.65|651.65|657.31|653.31|627.34|623.34|10886
1619010000000|2021-04-21 13:00:00|655.75|651.75|654.4|650.4|658.79|654.79|651.66|647.66|9246
1619013600000|2021-04-21 14:00:00|654.43|650.43|669.88|665.88|669.98|665.98|645.19|641.19|9337
1619017200000|2021-04-21 15:00:00|669.83|665.83|677.36|673.36|678.73|674.73|664.78|660.78|10206
1619020800000|2021-04-21 16:00:00|677.61|673.61|670.45|666.45|681.33|677.33|665.4|661.4|9978
1619024400000|2021-04-21 17:00:00|670.43|666.43|666.13|662.13|672.69|668.69|663.44|659.44|9061
1619028000000|2021-04-21 18:00:00|666.12|662.12|661.32|657.32|668.17|664.17|660.08|656.08|8905
1619031600000|2021-04-21 19:00:00|661.34|657.34|668.47|664.47|671.41|667.41|660.54|656.54|8405
1619035200000|2021-04-21 20:00:00|668.54|664.54|653.5|649.5|668.64|664.64|652.2|648.2|9681
1619038800000|2021-04-21 21:00:00|653.55|649.55|652.83|648.83|657.64|653.64|651.44|647.44|7102
1619042400000|2021-04-21 22:00:00|652.81|648.81|639.57|635.57|659.11|655.11|638.02|634.02|9703
1619046000000|2021-04-21 23:00:00|639.56|635.56|633.78|629.78|643.81|639.81|630.56|626.56|9200
1619049600000|2021-04-22 00:00:00|633.8|629.8|644.27|640.27|645.15|641.15|626.04|622.04|8556
1619053200000|2021-04-22 01:00:00|644.28|640.28|637.46|633.46|651.36|647.36|637.46|633.46|9034
1619056800000|2021-04-22 02:00:00|637.44|633.44|638.47|634.47|642.51|638.51|624.38|620.38|8127
1619060400000|2021-04-22 03:00:00|638.46|634.46|623.67|619.67|641.98|637.98|617.98|613.98|9521
1619064000000|2021-04-22 04:00:00|623.66|619.66|634.09|630.09|635.18|631.18|622.82|618.82|9339
1619067600000|2021-04-22 05:00:00|634.07|630.07|646.23|642.23|646.54|642.54|631.77|627.77|8695
1619071200000|2021-04-22 06:00:00|646.21|642.21|641.15|637.15|651.33|647.33|641.15|637.15|8634
1619074800000|2021-04-22 07:00:00|641.12|637.12|639.43|635.43|646.58|642.58|636.36|632.36|8418
1619078400000|2021-04-22 08:00:00|639.38|635.38|628.04|624.04|641.19|637.19|618.83|614.83|10953
1619082000000|2021-04-22 09:00:00|628.01|624.01|647.61|643.61|648.64|644.64|622.12|618.12|10449
1619085600000|2021-04-22 10:00:00|647.62|643.62|648.29|644.29|655.77|651.77|642.48|638.48|9239
1619089200000|2021-04-22 11:00:00|648.16|644.16|671.1|667.1|675.48|671.48|647.61|643.61|10208
1619092800000|2021-04-22 12:00:00|671.11|667.11|664.2|660.2|678.44|674.44|661.54|657.54|10516
1619096400000|2021-04-22 13:00:00|664.25|660.25|655.13|651.13|668.63|664.63|654.86|650.86|8932
1619100000000|2021-04-22 14:00:00|655.15|651.15|674.95|670.95|676.59|672.59|655.03|651.03|8101
1619103600000|2021-04-22 15:00:00|674.98|670.98|671.16|667.16|678.81|674.81|663.06|659.06|7795
1619107200000|2021-04-22 16:00:00|671.15|667.15|681.34|677.34|684|680|663.21|659.21|8160
1619110800000|2021-04-22 17:00:00|681.31|677.31|650.21|646.21|681.41|677.41|649.76|645.76|8488
1619114400000|2021-04-22 18:00:00|650.19|646.19|651.36|647.36|654.62|650.62|642.89|638.89|9433
1619118000000|2021-04-22 19:00:00|651.35|647.35|638.71|634.71|651.35|647.35|631.98|627.98|9736
1619121600000|2021-04-22 20:00:00|638.68|634.68|613.66|609.66|638.72|634.72|608.32|604.32|11945
1619125200000|2021-04-22 21:00:00|613.24|609.24|600.31|596.31|614.63|610.63|562.1|558.1|10396
1619128800000|2021-04-22 22:00:00|600.41|596.41|592.54|588.54|606.61|602.61|584.99|580.99|11402
1619132400000|2021-04-22 23:00:00|592.58|588.58|587.45|583.45|603.11|599.11|587.42|583.42|10651
1619136000000|2021-04-23 00:00:00|587.59|583.59|591.95|587.95|601.37|597.37|578.85|574.85|10082
1619139600000|2021-04-23 01:00:00|591.94|587.94|549.79|545.79|600.99|596.99|527.41|523.41|10697
1619143200000|2021-04-23 02:00:00|550.24|546.24|507.73|503.73|555.36|551.36|455.86|451.86|9209
1619146800000|2021-04-23 03:00:00|507.89|503.89|521.48|517.48|527.94|523.94|503.71|499.71|10751
1619150400000|2021-04-23 04:00:00|521.62|517.62|504.57|500.57|526.54|522.54|502.13|498.13|10720
1619154000000|2021-04-23 05:00:00|504.6|500.6|513.36|509.36|520.81|516.81|487.94|483.94|8902
1619157600000|2021-04-23 06:00:00|513.37|509.37|511.76|507.76|514.56|510.56|498.34|494.34|10924
1619161200000|2021-04-23 07:00:00|511.73|507.73|498.89|494.89|516.01|512.01|493.3|489.3|11729
1619164800000|2021-04-23 08:00:00|498.83|494.83|518.18|514.18|519.08|515.08|493.64|489.64|11189
1619168400000|2021-04-23 09:00:00|518.22|514.22|513.11|509.11|522.27|518.27|503.85|499.85|10947
1619172000000|2021-04-23 10:00:00|513.04|509.04|534.81|530.81|538.36|534.36|510.94|506.94|10935
1619175600000|2021-04-23 11:00:00|534.98|530.98|542.71|538.71|551.34|547.34|530.03|526.03|10680
1619179200000|2021-04-23 12:00:00|542.7|538.7|523.87|519.87|546.52|542.52|522.31|518.31|10520
1619182800000|2021-04-23 13:00:00|523.92|519.92|523.16|519.16|530.65|526.65|511.31|507.31|10756
1619186400000|2021-04-23 14:00:00|523.13|519.13|532.56|528.56|537.23|533.23|521.71|517.71|10566
1619190000000|2021-04-23 15:00:00|532.63|528.63|535.54|531.54|537.33|533.33|520.08|516.08|10873
1619193600000|2021-04-23 16:00:00|535.51|531.51|538.67|534.67|541.63|537.63|527.65|523.65|10246
1619197200000|2021-04-23 17:00:00|538.66|534.66|536.35|532.35|541.78|537.78|531.41|527.41|9579
1619200800000|2021-04-23 18:00:00|536.34|532.34|546.97|542.97|547.77|543.77|532.52|528.52|7425
1619204400000|2021-04-23 19:00:00|546.94|542.94|546.35|542.35|547.07|543.07|540.71|536.71|5582
1619208000000|2021-04-23 20:00:00|546.31|542.31|536.93|532.93|552.12|548.12|536.32|532.32|7260
1619247600000|2021-04-24 07:00:00|542.24|538.24|536.5|532.5|542.99|538.99|531.31|527.31|8948
1619251200000|2021-04-24 08:00:00|536.57|532.57|533.81|529.81|543.11|539.11|533.21|529.21|8914
1619254800000|2021-04-24 09:00:00|533.79|529.79|530.9|526.9|536.76|532.76|527.87|523.87|9424
1619258400000|2021-04-24 10:00:00|530.92|526.92|514.77|510.77|531.09|527.09|514.37|510.37|11207
1619262000000|2021-04-24 11:00:00|514.74|510.74|514.4|510.4|520.05|516.05|505.64|501.64|11226
1619265600000|2021-04-24 12:00:00|514.34|510.34|522.42|518.42|526.29|522.29|512.14|508.14|10685
1619269200000|2021-04-24 13:00:00|522.4|518.4|523.66|519.66|527.18|523.18|518.9|514.9|9179
1619272800000|2021-04-24 14:00:00|523.62|519.62|519.09|515.09|524.96|520.96|515.19|511.19|10176
1619276400000|2021-04-24 15:00:00|519.1|515.1|529.61|525.61|530.84|526.84|510.57|506.57|10342
1619280000000|2021-04-24 16:00:00|529.62|525.62|521.18|517.18|529.95|525.95|520.71|516.71|9137
1619283600000|2021-04-24 17:00:00|521.15|517.15|525.06|521.06|525.26|521.26|514.46|510.46|7816
1619287200000|2021-04-24 18:00:00|525.09|521.09|526.12|522.12|531.2|527.2|522.55|518.55|7636
1619290800000|2021-04-24 19:00:00|526.08|522.08|524.7|520.7|531.47|527.47|524.56|520.56|6552
1619294400000|2021-04-24 20:00:00|524.68|520.68|526.97|522.97|527.67|523.67|520.42|516.42|6676
1619298000000|2021-04-24 21:00:00|526.96|522.96|527.13|523.13|530.03|526.03|522.6|518.6|6433
1619301600000|2021-04-24 22:00:00|527.11|523.11|516.01|512.01|529.26|525.26|514.83|510.83|8726
1619305200000|2021-04-24 23:00:00|515.87|511.87|510.85|506.85|521.73|517.73|509.21|505.21|9590
1619308800000|2021-04-25 00:00:00|510.69|506.69|512.62|508.62|520.98|516.98|506.37|502.37|9889
1619312400000|2021-04-25 01:00:00|512.48|508.48|518.49|514.49|522.04|518.04|512.48|508.48|8078
1619316000000|2021-04-25 02:00:00|518.46|514.46|521.94|517.94|524.06|520.06|518.46|514.46|6914
1619319600000|2021-04-25 03:00:00|521.95|517.95|510.84|506.84|522.85|518.85|510.14|506.14|8898
1619323200000|2021-04-25 04:00:00|510.87|506.87|512.7|508.7|513.54|509.54|509.56|505.56|4019
1619326800000|2021-04-25 05:00:00|512.73|508.73|517.11|513.11|517.28|513.28|512.73|508.73|2311
1619330400000|2021-04-25 06:00:00|517.07|513.07|511.19|507.19|518.15|514.15|510.65|506.65|2973
1619334000000|2021-04-25 07:00:00|511.22|507.22|514.88|510.88|517.5|513.5|509.21|505.21|4286
1619337600000|2021-04-25 08:00:00|514.84|510.84|526.46|522.46|528.45|524.45|512.38|508.38|4935
1619341200000|2021-04-25 09:00:00|526.44|522.44|523.19|519.19|529.4|525.4|514.67|510.67|8898
1619344800000|2021-04-25 10:00:00|523.18|519.18|519.81|515.81|527.19|523.19|517.1|513.1|8831
1619348400000|2021-04-25 11:00:00|519.8|515.8|525.94|521.94|527.49|523.49|518.32|514.32|6732
1619352000000|2021-04-25 12:00:00|525.93|521.93|534.06|530.06|534.96|530.96|524.01|520.01|7728
1619355600000|2021-04-25 13:00:00|534.09|530.09|531.91|527.91|536.7|532.7|530|526|7951
1619359200000|2021-04-25 14:00:00|531.9|527.9|537.33|533.33|540.32|536.32|528.62|524.62|6913
1619362800000|2021-04-25 15:00:00|537.35|533.35|542.67|538.67|545.5|541.5|534.9|530.9|8470
1619366400000|2021-04-25 16:00:00|542.66|538.66|541.02|537.02|547.85|543.85|536.97|532.97|8065
1619370000000|2021-04-25 17:00:00|541.07|537.07|531.12|527.12|541.75|537.75|529.1|525.1|8180
1619373600000|2021-04-25 18:00:00|531.14|527.14|524.96|520.96|531.77|527.77|521.53|517.53|8792
1619377200000|2021-04-25 19:00:00|524.93|520.93|516.61|512.61|526.91|522.91|516.34|512.34|8496
1619380800000|2021-04-25 20:00:00|516.55|512.55|499.32|495.32|521.96|517.96|495.31|491.31|9679
1619384400000|2021-04-25 21:00:00|499.34|495.34|475.42|471.42|501|497|465.17|461.17|10153
1619388000000|2021-04-25 22:00:00|475.41|471.41|497.78|493.78|499.73|495.73|473.02|469.02|10885
1619391600000|2021-04-25 23:00:00|497.81|493.81|502.22|498.22|502.42|498.42|493.69|489.69|9843
1619395200000|2021-04-26 00:00:00|502.27|498.27|535.28|531.28|535.85|531.85|495.25|491.25|11402
1619398800000|2021-04-26 01:00:00|535.51|531.51|541.4|537.4|545.64|541.64|529.75|525.75|10787
1619402400000|2021-04-26 02:00:00|541.36|537.36|540.71|536.71|545.22|541.22|534.46|530.46|9906
1619406000000|2021-04-26 03:00:00|540.69|536.69|543.55|539.55|543.65|539.65|536.53|532.53|6985
1619409600000|2021-04-26 04:00:00|543.65|539.65|540.75|536.75|546.28|542.28|537.92|533.92|7890
1619413200000|2021-04-26 05:00:00|540.82|536.82|549.2|545.2|549.48|545.48|536.56|532.56|7317
1619416800000|2021-04-26 06:00:00|549.11|545.11|558.95|554.95|561.95|557.95|548.88|544.88|9640
1619420400000|2021-04-26 07:00:00|559|555|553.31|549.31|559.92|555.92|545.64|541.64|8685
1619424000000|2021-04-26 08:00:00|553.3|549.3|547.72|543.72|555.5|551.5|545.49|541.49|8297
1619427600000|2021-04-26 09:00:00|547.68|543.68|553.24|549.24|556.15|552.15|539.8|535.8|7918
1619431200000|2021-04-26 10:00:00|553.15|549.15|553.62|549.62|560.8|556.8|550.47|546.47|8997
1619434800000|2021-04-26 11:00:00|553.49|549.49|559.68|555.68|563.07|559.07|553.49|549.49|8435
1619438400000|2021-04-26 12:00:00|559.66|555.66|562.4|558.4|574.97|570.97|554.79|550.79|9708
1619442000000|2021-04-26 13:00:00|562.34|558.34|562.25|558.25|567.5|563.5|554.55|550.55|8649
1619445600000|2021-04-26 14:00:00|562.65|558.65|556.99|552.99|565.43|561.43|553.83|549.83|8515
1619449200000|2021-04-26 15:00:00|557.04|553.04|568.19|564.19|568.55|564.55|552.86|548.86|8907
1619452800000|2021-04-26 16:00:00|568.27|564.27|562.45|558.45|573.93|569.93|553.6|549.6|9993
1619456400000|2021-04-26 17:00:00|562.41|558.41|571.42|567.42|572.95|568.95|562.08|558.08|9518
1619460000000|2021-04-26 18:00:00|571.28|567.28|579.42|575.42|580.56|576.56|566.32|562.32|9166
1619463600000|2021-04-26 19:00:00|579.43|575.43|576.91|572.91|579.68|575.68|568.57|564.57|9966
1619467200000|2021-04-26 20:00:00|577.02|573.02|561.96|557.96|577.33|573.33|561.85|557.85|8375
1619470800000|2021-04-26 21:00:00|561.92|557.92|570.12|566.12|570.17|566.17|554.66|550.66|6778
1619474400000|2021-04-26 22:00:00|570.11|566.11|573.14|569.14|576.8|572.8|563.66|559.66|9755
1619478000000|2021-04-26 23:00:00|573.1|569.1|588.69|584.69|592.38|588.38|569.51|565.51|9919
1619481600000|2021-04-27 00:00:00|588.71|584.71|583.63|579.63|592.86|588.86|577.33|573.33|10159
1619485200000|2021-04-27 01:00:00|583.64|579.64|592.76|588.76|596.31|592.31|581.68|577.68|8078
1619488800000|2021-04-27 02:00:00|592.77|588.77|594.14|590.14|600.22|596.22|591.74|587.74|8086
1619492400000|2021-04-27 03:00:00|594.16|590.16|589.44|585.44|594.5|590.5|584.1|580.1|9013
1619496000000|2021-04-27 04:00:00|589.39|585.39|591.06|587.06|592.31|588.31|584.38|580.38|9268
1619499600000|2021-04-27 05:00:00|591.16|587.16|594.83|590.83|596.33|592.33|590.22|586.22|8289
1619503200000|2021-04-27 06:00:00|594.87|590.87|604.84|600.84|606.49|602.49|594.4|590.4|8444
1619506800000|2021-04-27 07:00:00|604.81|600.81|599.05|595.05|606|602|593.81|589.81|8033
1619510400000|2021-04-27 08:00:00|599.04|595.04|594.77|590.77|603.47|599.47|594.64|590.64|9142
1619514000000|2021-04-27 09:00:00|594.73|590.73|598.88|594.88|602.56|598.56|594.55|590.55|7490
1619517600000|2021-04-27 10:00:00|598.86|594.86|608.73|604.73|611.08|607.08|597.77|593.77|7611
1619521200000|2021-04-27 11:00:00|608.71|604.71|610.16|606.66|612.64|608.69|604.65|600.65|6633
1619524800000|2021-04-27 12:00:00|610.17|606.67|598.95|595.45|610.22|606.72|597.59|594.09|6172
1619528400000|2021-04-27 13:00:00|599.07|595.57|593.67|590.17|603.94|600.44|590.03|586.53|6583
1619532000000|2021-04-27 14:00:00|593.58|590.08|597.22|593.72|599.3|595.8|580.07|576.57|9987
1619535600000|2021-04-27 15:00:00|597.27|593.77|603.09|599.59|606.1|602.6|591.69|588.19|9330
1619539200000|2021-04-27 16:00:00|603.14|599.64|595.17|591.67|612.02|608.52|592.93|589.43|9778
1619542800000|2021-04-27 17:00:00|595.25|591.75|596.13|592.63|600.76|597.26|591.82|588.32|9025
1619546400000|2021-04-27 18:00:00|596.08|592.58|602.91|599.41|603.6|600.1|591.36|587.86|9048
1619550000000|2021-04-27 19:00:00|602.94|599.44|594.76|591.26|603.89|600.39|591.43|587.93|8047
1619553600000|2021-04-27 20:00:00|594.89|591.39|602.59|599.09|603.55|600.05|594.89|591.39|7703
1619557200000|2021-04-27 21:00:00|602.61|599.11|606.01|602.51|607.01|603.51|599.14|595.64|6237
1619560800000|2021-04-27 22:00:00|605.97|602.47|602.51|599.01|607.61|604.11|601.82|598.32|8490
1619564400000|2021-04-27 23:00:00|602.56|599.06|608.04|604.54|608.66|605.16|599.77|596.27|7946
1619568000000|2021-04-28 00:00:00|608.09|604.59|618.73|615.23|623.85|620.35|607.95|604.45|9737
1619571600000|2021-04-28 01:00:00|618.8|615.3|618.61|615.11|623.7|620.2|616.5|613|7781
1619575200000|2021-04-28 02:00:00|618.48|614.98|610.77|607.27|622.25|618.75|610.65|607.15|7789
1619578800000|2021-04-28 03:00:00|610.74|607.24|596.12|592.62|611.6|608.1|595.91|592.41|9694
1619582400000|2021-04-28 04:00:00|596.16|592.66|596.75|593.25|604|600.5|593.49|589.99|8274
1619586000000|2021-04-28 05:00:00|596.76|593.26|588.57|585.07|599.98|596.48|583.85|580.35|9927
1619589600000|2021-04-28 06:00:00|588.61|585.11|581.14|577.64|589.04|585.54|570.86|567.36|11117
1619593200000|2021-04-28 07:00:00|581.28|577.78|585.38|581.88|589.45|585.95|579.92|576.42|9675
1619596800000|2021-04-28 08:00:00|585.39|581.89|579.42|575.92|590.07|586.57|579.35|575.85|7823
1619600400000|2021-04-28 09:00:00|579.29|575.79|582.08|578.58|587.85|584.35|575.04|571.54|9283
1619604000000|2021-04-28 10:00:00|582.09|578.59|590.18|586.68|590.95|587.45|580.39|576.89|8910
1619607600000|2021-04-28 11:00:00|590.19|586.69|596.06|592.56|601.36|597.86|589.98|586.48|9407
1619611200000|2021-04-28 12:00:00|596.04|592.54|600.29|596.79|603.45|599.95|593.66|590.16|8917
1619614800000|2021-04-28 13:00:00|600.28|596.78|594.62|591.12|600.96|597.46|589.94|586.44|7862
1619618400000|2021-04-28 14:00:00|594.6|591.1|587.01|583.51|597.85|594.35|585.35|581.85|9358
1619622000000|2021-04-28 15:00:00|587.05|583.55|585.32|581.82|589.48|585.98|578.85|575.35|9637
1619625600000|2021-04-28 16:00:00|585.49|581.99|588.11|584.61|588.49|584.99|578.32|574.82|8462
1619629200000|2021-04-28 17:00:00|588.08|584.58|589.41|585.91|590.73|587.23|586.85|583.35|6767
1619632800000|2021-04-28 18:00:00|589.43|585.93|590.54|587.04|594.96|591.46|588.1|584.6|7319
1619636400000|2021-04-28 19:00:00|590.53|587.03|596.07|592.57|596.3|592.8|589.72|586.22|7541
1619640000000|2021-04-28 20:00:00|596|592.5|582.02|578.52|602.41|598.91|580.42|576.92|8021
1619643600000|2021-04-28 21:00:00|582.01|578.51|592.95|589.45|593.47|589.97|578.92|575.42|6544
1619647200000|2021-04-28 22:00:00|593|589.5|590.37|586.87|595.05|591.55|586.19|582.69|8163
1619650800000|2021-04-28 23:00:00|590.62|587.12|597.5|594|598.24|594.74|588.99|585.49|7713
1619654400000|2021-04-29 00:00:00|597.51|594.01|588.34|584.84|598.02|594.52|587.66|584.16|9048
1619658000000|2021-04-29 01:00:00|588.25|584.75|593.35|589.85|593.76|590.26|583.15|579.65|8623
1619661600000|2021-04-29 02:00:00|593.36|589.86|595.33|591.83|599.69|596.19|588.21|584.71|8544
1619665200000|2021-04-29 03:00:00|595.35|591.85|590.07|586.57|595.57|592.07|586.21|582.71|8392
1619668800000|2021-04-29 04:00:00|590.14|586.64|579.28|575.78|590.14|586.64|577.86|574.36|9177
1619672400000|2021-04-29 05:00:00|579.24|575.74|586.03|582.53|586.59|583.09|578.01|574.51|8922
1619676000000|2021-04-29 06:00:00|586.06|582.56|591.79|588.29|592.35|588.85|585.03|581.53|8050
1619679600000|2021-04-29 07:00:00|591.78|588.28|591.81|588.31|594.37|590.87|588.99|585.49|7288
1619683200000|2021-04-29 08:00:00|591.87|588.37|588.41|584.91|593.96|590.46|586.13|582.63|7282
1619686800000|2021-04-29 09:00:00|588.46|584.96|597.52|594.02|601.46|597.96|584.74|581.24|8305
1619690400000|2021-04-29 10:00:00|597.43|593.93|598.53|595.03|599.69|596.19|594.53|591.03|6915
1619694000000|2021-04-29 11:00:00|598.58|595.08|597.88|594.38|599.02|595.52|592.2|588.7|7859
1619697600000|2021-04-29 12:00:00|597.76|594.26|602.85|599.35|603.95|600.45|594.9|591.4|6579
1619701200000|2021-04-29 13:00:00|602.84|599.34|591.83|588.33|606.7|603.2|590.74|587.24|8631
1619704800000|2021-04-29 14:00:00|591.85|588.35|592.12|588.62|596.63|593.13|590.49|586.99|7944
1619708400000|2021-04-29 15:00:00|592.11|588.61|592.84|589.34|597.62|594.12|588.21|584.71|7947
1619712000000|2021-04-29 16:00:00|592.83|589.33|574.46|570.96|595.81|592.31|573.21|569.71|9370
1619715600000|2021-04-29 17:00:00|574.38|570.88|571.2|567.7|578.27|574.77|563.36|559.86|9593
1619719200000|2021-04-29 18:00:00|571.22|567.72|577.88|574.38|579.1|575.6|568.93|565.43|9414
1619722800000|2021-04-29 19:00:00|577.89|574.39|575.01|571.51|578.31|574.81|572.84|569.34|7898
1619726400000|2021-04-29 20:00:00|575|571.5|575.95|572.45|579.33|575.83|568.75|565.25|8301
1619730000000|2021-04-29 21:00:00|575.89|572.39|583.61|580.11|583.61|580.11|574.51|571.01|5705
1619733600000|2021-04-29 22:00:00|583.6|580.1|588.84|585.34|589.42|585.92|583.4|579.9|6924
1619737200000|2021-04-29 23:00:00|588.85|585.35|591.69|588.19|591.73|588.23|587.38|583.88|6785
1619740800000|2021-04-30 00:00:00|591.67|588.17|582.46|578.96|591.77|588.27|580.25|576.75|8955
1619744400000|2021-04-30 01:00:00|582.61|579.11|614.79|611.29|621.29|617.79|580.9|577.4|9685
1619748000000|2021-04-30 02:00:00|614.74|611.24|608.67|605.17|618.13|614.63|607.46|603.96|9890
1619751600000|2021-04-30 03:00:00|608.64|605.14|612.35|608.85|615.23|611.73|608.64|605.14|9072
1619755200000|2021-04-30 04:00:00|612.63|609.13|616.7|613.2|620.48|616.98|612.27|608.77|9755
1619758800000|2021-04-30 05:00:00|616.69|613.19|623.61|620.11|624.63|621.13|615.25|611.75|9010
1619762400000|2021-04-30 06:00:00|623.62|620.12|628.94|625.44|629.7|626.2|619.61|616.11|8241
1619766000000|2021-04-30 07:00:00|628.84|625.34|625.93|622.43|629.33|625.83|621.75|618.25|8257
1619769600000|2021-04-30 08:00:00|625.94|622.44|624.59|621.09|628.04|624.54|618.5|615|7052
1619773200000|2021-04-30 09:00:00|624.61|621.11|619.96|616.46|627.87|624.37|619.56|616.06|8059
1619776800000|2021-04-30 10:00:00|619.99|616.49|615.29|611.79|622.1|618.6|614.55|611.05|7164
1619780400000|2021-04-30 11:00:00|615.36|611.86|616.77|613.27|618.47|614.97|613.61|610.11|7967
1619784000000|2021-04-30 12:00:00|616.75|613.25|633.12|629.62|635.01|631.51|616.42|612.92|8210
1619787600000|2021-04-30 13:00:00|633.15|629.65|628.45|624.95|634.91|631.41|623.6|620.1|8576
1619791200000|2021-04-30 14:00:00|628.46|624.96|626.08|622.58|634.29|630.79|626.04|622.54|6895
1619794800000|2021-04-30 15:00:00|626.07|622.57|632.77|629.27|632.77|629.27|626.01|622.51|6931
1619798400000|2021-04-30 16:00:00|632.79|629.29|634.92|631.42|645.46|641.96|632.63|629.13|7282
1619802000000|2021-04-30 17:00:00|634.89|631.39|632.92|629.42|637.79|634.29|630.41|626.91|6634
1619805600000|2021-04-30 18:00:00|632.93|629.43|633.97|630.47|636.68|633.18|631.34|627.84|6794
1619809200000|2021-04-30 19:00:00|633.88|630.38|639.44|635.94|639.46|635.96|633.42|629.92|5667
1619812800000|2021-04-30 20:00:00|639.43|635.93|638.64|635.14|639.64|636.14|630.56|627.06|6604
1619852400000|2021-05-01 07:00:00|638.44|634.94|646.59|643.09|654.5|651|638.44|634.94|5421
1619856000000|2021-05-01 08:00:00|646.6|643.1|639.15|635.65|650.51|647.01|639.12|635.62|5868
1619859600000|2021-05-01 09:00:00|639.13|635.63|638.82|635.32|645.1|641.6|630.84|627.34|6752
1619863200000|2021-05-01 10:00:00|638.83|635.33|646.4|642.9|647.07|643.57|636.74|633.24|5845
1619866800000|2021-05-01 11:00:00|646.39|642.89|652.37|648.87|653.3|649.8|645.91|642.41|5113
1619870400000|2021-05-01 12:00:00|652.39|648.89|645.16|641.66|652.39|648.89|644.98|641.48|5411
1619874000000|2021-05-01 13:00:00|645.13|641.63|642.01|638.51|648.89|645.39|640.05|636.55|5225
1619877600000|2021-05-01 14:00:00|642.06|638.56|636.49|632.99|643.3|639.8|635.84|632.34|6010
1619881200000|2021-05-01 15:00:00|636.5|633|642.22|638.72|643.91|640.41|632.97|629.47|6286
1619884800000|2021-05-01 16:00:00|642.21|638.71|641.1|637.6|649.43|645.93|638.13|634.63|6686
1619888400000|2021-05-01 17:00:00|641.11|637.61|641.3|637.8|647.09|643.59|637.45|633.95|5540
1619892000000|2021-05-01 18:00:00|641.27|637.77|646.33|642.83|646.5|643|639.33|635.83|5238
1619895600000|2021-05-01 19:00:00|646.34|642.84|646.48|642.98|649.24|645.74|644.8|641.3|5591
1619899200000|2021-05-01 20:00:00|646.45|642.95|653.02|649.52|653.09|649.59|646.26|642.76|5342
1619902800000|2021-05-01 21:00:00|653.03|649.53|648.33|644.83|653.51|650.01|647.12|643.62|4417
1619906400000|2021-05-01 22:00:00|648.35|644.85|657.5|654|658.4|654.9|647.22|643.72|6434
1619910000000|2021-05-01 23:00:00|657.52|654.02|663.23|659.73|667.37|663.87|656.39|652.89|6579
1619913600000|2021-05-02 00:00:00|663.24|659.74|665.51|662.01|671.33|667.83|660.5|657|6829
1619917200000|2021-05-02 01:00:00|665.57|662.07|661.7|658.2|665.73|662.23|659.81|656.31|5412
1619920800000|2021-05-02 02:00:00|661.72|658.22|666.63|663.13|668.79|665.29|661.71|658.21|5066
1619924400000|2021-05-02 03:00:00|666.61|663.11|634.28|630.78|668.77|665.27|629.48|625.98|7104
1619928000000|2021-05-02 04:00:00|633.9|630.4|644.82|641.32|645.9|642.4|620.1|616.6|7821
1619931600000|2021-05-02 05:00:00|644.83|641.33|643.86|640.36|646.55|643.05|636.74|633.24|6471
1619935200000|2021-05-02 06:00:00|643.82|640.32|642.59|639.09|647.26|643.76|639.72|636.22|5654
1619938800000|2021-05-02 07:00:00|642.58|639.08|635.53|632.03|644.78|641.28|631.42|627.92|6591
1619942400000|2021-05-02 08:00:00|635.56|632.06|635.3|631.8|637.31|633.81|628.65|625.15|7411
1619946000000|2021-05-02 09:00:00|635.34|631.84|640.69|637.19|640.87|637.37|630.47|626.97|7377
1619949600000|2021-05-02 10:00:00|640.66|637.16|646.64|643.14|648.07|644.57|639.32|635.82|7163
1619953200000|2021-05-02 11:00:00|646.58|643.08|650.1|646.6|650.1|646.6|639.03|635.53|6225
1619956800000|2021-05-02 12:00:00|650.06|646.56|650.47|646.97|654.82|651.32|647.39|643.89|7399
1619960400000|2021-05-02 13:00:00|650.54|647.04|646.34|642.84|652.72|649.22|643.18|639.68|6498
1619964000000|2021-05-02 14:00:00|646.35|642.85|647.09|643.59|650.2|646.7|644.65|641.15|5812
1619967600000|2021-05-02 15:00:00|647.07|643.57|644.44|640.94|647.34|643.84|641.38|637.88|5887
1619971200000|2021-05-02 16:00:00|644.41|640.91|659.48|655.98|666.19|662.69|641.74|638.24|7621
1619974800000|2021-05-02 17:00:00|659.47|655.97|660.87|657.37|663.79|660.29|658.14|654.64|5952
1619978400000|2021-05-02 18:00:00|660.85|657.35|663.41|659.91|663.44|659.94|659.53|656.03|5855
1619982000000|2021-05-02 19:00:00|663.42|659.92|664.67|661.17|666.37|662.87|659.4|655.9|5885
1619985600000|2021-05-02 20:00:00|664.75|661.25|667.61|664.11|670.15|666.65|663.11|659.61|6698
1619989200000|2021-05-02 21:00:00|667.63|664.13|657.01|653.51|668.08|664.58|656.57|653.07|4384
1619992800000|2021-05-02 22:00:00|657.02|653.52|651.71|648.21|660.33|656.83|648.05|644.55|5693
1619996400000|2021-05-02 23:00:00|651.75|648.25|654.45|650.95|656.65|653.15|651.43|647.93|4599
1620000000000|2021-05-03 00:00:00|654.41|650.91|665.56|662.06|667.47|663.97|653.53|650.03|6324
1620003600000|2021-05-03 01:00:00|665.59|662.09|670.33|666.83|672.75|669.25|664.02|660.52|5787
1620007200000|2021-05-03 02:00:00|670.55|667.05|674.1|670.6|674.1|670.6|667.02|663.52|5141
1620010800000|2021-05-03 03:00:00|674.11|670.61|669.23|665.73|674.39|670.89|667.32|663.82|5074
1620014400000|2021-05-03 04:00:00|669.21|665.71|664.4|660.9|669.54|666.04|660.82|657.32|5655
1620018000000|2021-05-03 05:00:00|664.38|660.88|666.98|663.48|669.53|666.03|663.52|660.02|5334
1620021600000|2021-05-03 06:00:00|666.99|663.49|669.58|666.08|671.97|668.47|666.97|663.47|5172
1620025200000|2021-05-03 07:00:00|669.6|666.1|675.01|671.51|676.28|672.78|666.56|663.06|5370
1620028800000|2021-05-03 08:00:00|675.03|671.53|675.39|671.89|679.61|676.11|669.89|666.39|5802
1620032400000|2021-05-03 09:00:00|675.46|671.96|670.01|666.51|676.44|672.94|666.58|663.08|5563
1620036000000|2021-05-03 10:00:00|670.04|666.54|675.09|671.59|676.9|673.4|667.65|664.15|5995
1620039600000|2021-05-03 11:00:00|674.93|671.43|684.28|680.78|691.05|687.55|673.22|669.72|6333
1620043200000|2021-05-03 12:00:00|684.33|680.83|681.23|677.73|690.22|686.72|675.81|672.31|6915
1620046800000|2021-05-03 13:00:00|681.24|677.74|663.68|660.18|683.82|680.32|657.39|653.89|6710
1620050400000|2021-05-03 14:00:00|663.67|660.17|667.14|663.64|671.13|667.63|658.68|655.18|6651
1620054000000|2021-05-03 15:00:00|667.19|663.69|668.92|665.42|673.11|669.61|663.5|660|5414
1620057600000|2021-05-03 16:00:00|668.7|665.2|675.48|671.98|680.55|677.05|661.71|658.21|6324
1620061200000|2021-05-03 17:00:00|675.58|672.08|684.39|680.89|689.28|685.78|674.21|670.71|6108
1620064800000|2021-05-03 18:00:00|684.4|680.9|683.27|679.77|687.99|684.49|682.81|679.31|5542
1620068400000|2021-05-03 19:00:00|683.32|679.82|682.62|679.12|686.98|683.48|677.08|673.58|5960
1620072000000|2021-05-03 20:00:00|682.63|679.13|674.5|671|682.66|679.16|670.49|666.99|6536
1620075600000|2021-05-03 21:00:00|674.48|670.98|676.5|673|678.26|674.76|670.63|667.13|4769
1620079200000|2021-05-03 22:00:00|676.48|672.98|689.3|685.8|689.73|686.23|670.83|667.33|6542
1620082800000|2021-05-03 23:00:00|689.38|685.88|682.51|679.01|689.38|685.88|680.03|676.53|6268
1620086400000|2021-05-04 00:00:00|682.53|679.03|638.58|635.08|688.82|685.32|623.07|619.57|8322
1620090000000|2021-05-04 01:00:00|638.62|635.12|646.79|643.29|653.54|650.04|634.86|631.36|7838
1620093600000|2021-05-04 02:00:00|646.66|643.16|635.69|632.19|650.61|647.11|632.54|629.04|8463
1620097200000|2021-05-04 03:00:00|635.62|632.12|634.25|630.75|641.18|637.68|629.5|626|8272
1620100800000|2021-05-04 04:00:00|634.1|630.6|644.29|640.79|645.78|642.28|630.98|627.48|7724
1620104400000|2021-05-04 05:00:00|644.34|640.84|645.35|641.85|649.61|646.11|641.95|638.45|7498
1620108000000|2021-05-04 06:00:00|645.33|641.83|647.07|643.57|649.21|645.71|644.71|641.21|6865
1620111600000|2021-05-04 07:00:00|647.09|643.59|640.95|637.45|650.52|647.02|640.03|636.53|6461
1620115200000|2021-05-04 08:00:00|640.97|637.47|644.25|640.75|644.76|641.26|634.82|631.32|7794
1620118800000|2021-05-04 09:00:00|644.39|640.89|662.49|658.99|670.14|666.64|644.39|640.89|9724
1620122400000|2021-05-04 10:00:00|662.51|659.01|695.71|692.21|703.16|699.66|662.17|658.67|11701
1620126000000|2021-05-04 11:00:00|695.67|692.17|689.19|685.69|696.92|693.42|683.04|679.54|10327
1620129600000|2021-05-04 12:00:00|689.15|685.65|693.9|690.4|695.31|691.81|676.25|672.75|11054
1620133200000|2021-05-04 13:00:00|693.92|690.42|694.2|690.7|709.83|706.33|685.53|682.03|8380
1620136800000|2021-05-04 14:00:00|694.14|690.64|664.45|660.95|699.48|695.98|649.65|646.15|9959
1620140400000|2021-05-04 15:00:00|664.49|660.99|642.92|639.42|672.26|668.76|637.88|634.38|10115
1620144000000|2021-05-04 16:00:00|643.24|639.74|651.09|647.59|654.28|650.78|632.59|629.09|12035
1620147600000|2021-05-04 17:00:00|651.02|647.52|656.31|652.81|658.01|654.51|647.94|644.44|11048
1620151200000|2021-05-04 18:00:00|656.32|652.82|659.6|656.1|661.05|657.55|650.87|647.37|9733
1620154800000|2021-05-04 19:00:00|659.53|656.03|661.35|657.85|661.87|658.37|655.41|651.91|8182
1620158400000|2021-05-04 20:00:00|661.38|657.88|664.48|660.98|666.83|663.33|653.12|649.62|8584
1620162000000|2021-05-04 21:00:00|664.46|660.96|655.65|652.15|672.71|669.21|654.35|650.85|8695
1620165600000|2021-05-04 22:00:00|655.72|652.22|655.48|651.98|657.86|654.36|641.61|638.11|9900
1620169200000|2021-05-04 23:00:00|655.49|651.99|635.7|632.2|659.41|655.91|633.39|629.89|10447
1620172800000|2021-05-05 00:00:00|635.74|632.24|687.53|684.03|692.71|689.21|623.51|620.01|10533
1620176400000|2021-05-05 01:00:00|687.43|683.93|726.19|722.69|737.43|733.93|687.34|683.84|12366
1620180000000|2021-05-05 02:00:00|726.21|722.71|724.55|721.05|734.03|730.53|716.4|712.9|11764
1620183600000|2021-05-05 03:00:00|724.53|721.03|723.64|720.14|731.06|727.56|712.81|709.31|11357
1620187200000|2021-05-05 04:00:00|723.7|720.2|714.82|711.32|728.29|724.79|711.13|707.63|11391
1620190800000|2021-05-05 05:00:00|714.8|711.3|724.43|720.93|724.64|721.14|707.98|704.48|11263
1620194400000|2021-05-05 06:00:00|724.87|721.37|723.98|720.48|732.07|728.57|710.67|707.17|11463
1620198000000|2021-05-05 07:00:00|723.99|720.49|742.32|738.82|747.63|744.13|720.38|716.88|11643
1620201600000|2021-05-05 08:00:00|742.78|739.28|730.17|726.67|743.68|740.18|726.76|723.26|10576
1620205200000|2021-05-05 09:00:00|730.16|726.66|724.62|721.12|731.64|728.14|719.13|715.63|9441
1620208800000|2021-05-05 10:00:00|724.81|721.31|754.07|750.57|760.05|756.55|722.38|718.88|11647
1620212400000|2021-05-05 11:00:00|753.86|750.36|749.98|746.48|771.78|768.28|743.22|739.72|12279
1620216000000|2021-05-05 12:00:00|749.86|746.36|756.84|753.34|759.3|755.8|744.27|740.77|11333
1620219600000|2021-05-05 13:00:00|756.89|753.39|754.45|750.95|767.47|763.97|752.63|749.13|10009
1620223200000|2021-05-05 14:00:00|754.47|750.97|760.34|756.84|763|759.5|737.08|733.58|8523
1620226800000|2021-05-05 15:00:00|760.36|756.86|784.07|780.57|786.88|783.38|752.48|748.98|8957
1620230400000|2021-05-05 16:00:00|784.51|781.01|834.78|831.28|850.02|846.52|773.22|769.72|9464
1620234000000|2021-05-05 17:00:00|834.71|831.21|820.8|817.3|835.21|831.71|812.66|809.16|8737
1620237600000|2021-05-05 18:00:00|820.93|817.43|840.86|837.36|840.86|837.36|820.93|817.43|8418
1620241200000|2021-05-05 19:00:00|840.94|837.44|841|837.5|851|847.5|831.28|827.78|8737
1620244800000|2021-05-05 20:00:00|840.99|837.49|835.67|832.17|843.24|839.74|822.06|818.56|8264
1620248400000|2021-05-05 21:00:00|835.45|831.95|864.84|861.34|865.88|862.38|829.72|826.22|8095
1620252000000|2021-05-05 22:00:00|864.85|861.35|859.28|855.78|884.89|881.39|857.18|853.68|9007
1620255600000|2021-05-05 23:00:00|859.4|855.9|874.76|871.26|881.84|878.34|847.14|843.64|8674
1620259200000|2021-05-06 00:00:00|874.8|871.3|893.59|890.09|928.32|924.82|862.43|858.93|9535
1620262800000|2021-05-06 01:00:00|893.41|889.91|893.1|889.6|913.75|910.25|867.49|863.99|8360
1620266400000|2021-05-06 02:00:00|893|889.5|946.14|942.64|948.03|944.53|886.06|882.56|9087
1620270000000|2021-05-06 03:00:00|946.11|942.61|923.09|919.59|946.58|943.08|914.16|910.66|8583
1620273600000|2021-05-06 04:00:00|923.03|919.53|909.25|905.75|948.42|944.92|900.46|896.96|8518
1620277200000|2021-05-06 05:00:00|909.46|905.96|897.44|893.94|921.4|917.9|891.94|888.44|8592
1620280800000|2021-05-06 06:00:00|897.46|893.96|859.76|856.26|897.46|893.96|851|847.5|9357
1620284400000|2021-05-06 07:00:00|859.55|856.05|897.06|893.56|900.84|897.34|845.17|841.67|9184
1620288000000|2021-05-06 08:00:00|897.31|893.81|894.65|891.15|919.83|916.33|887.98|884.48|9271
1620291600000|2021-05-06 09:00:00|894.62|891.12|914.85|911.35|917.51|914.01|888.86|885.36|8374
1620295200000|2021-05-06 10:00:00|914.99|911.49|935|931.5|944.4|940.9|906.05|902.55|9298
1620298800000|2021-05-06 11:00:00|935.11|931.61|945.35|941.85|958.68|955.18|922.12|918.62|9111
1620302400000|2021-05-06 12:00:00|945.51|942.01|990.67|987.17|993.31|989.81|931.6|928.1|9170
1620306000000|2021-05-06 13:00:00|990.69|987.19|963.37|959.87|991.19|987.69|959.9|956.4|8852
1620309600000|2021-05-06 14:00:00|963.66|960.16|956.39|952.89|976.14|972.64|946.86|943.36|11141
1620313200000|2021-05-06 15:00:00|956.56|953.06|1061.87|1058.37|1066.31|1062.81|956.23|952.73|12718
1620316800000|2021-05-06 16:00:00|1062.23|1058.73|1142.89|1139.39|1255.03|1251.53|1062.23|1058.73|13522
1620320400000|2021-05-06 17:00:00|1142.85|1139.35|1142.16|1138.66|1201.98|1198.48|1138.36|1134.86|13071
1620324000000|2021-05-06 18:00:00|1142.15|1138.65|1079.01|1075.51|1157.26|1153.76|1024.71|1021.21|12308
1620327600000|2021-05-06 19:00:00|1078.94|1075.44|1233.32|1229.82|1282.16|1278.66|1054.6|1051.1|12167
1620331200000|2021-05-06 20:00:00|1232.31|1228.81|1157.98|1154.48|1248.86|1245.36|1135.65|1132.15|13254
1620334800000|2021-05-06 21:00:00|1157.88|1154.38|1197.01|1193.51|1207.71|1204.21|1156.92|1153.42|10555
1620338400000|2021-05-06 22:00:00|1196.67|1193.17|1156.68|1153.18|1196.91|1193.41|1120.03|1116.53|11164
1620342000000|2021-05-06 23:00:00|1156.61|1153.11|1149.24|1145.74|1182.92|1179.42|1120.76|1117.26|10874
1620345600000|2021-05-07 00:00:00|1149.26|1145.76|1189.52|1186.02|1250.74|1247.24|1149.1|1145.6|13305
1620349200000|2021-05-07 01:00:00|1189.61|1186.11|1288.87|1285.37|1325.57|1322.07|1182.07|1178.57|13186
1620352800000|2021-05-07 02:00:00|1288.93|1285.43|1225.14|1221.64|1289.22|1285.72|1192.85|1189.35|12427
1620356400000|2021-05-07 03:00:00|1224.95|1221.45|1164.93|1161.43|1228.08|1224.58|1116.84|1113.34|12533
1620360000000|2021-05-07 04:00:00|1165.04|1161.54|1181.48|1177.98|1189.32|1185.82|1119.46|1115.96|13237
1620363600000|2021-05-07 05:00:00|1181.36|1177.86|1173.69|1170.19|1209.06|1205.56|1167.73|1164.23|12872
1620367200000|2021-05-07 06:00:00|1172.89|1169.39|1203.18|1199.68|1219.92|1216.42|1155.75|1152.25|13193
1620370800000|2021-05-07 07:00:00|1202.7|1199.2|1160.44|1156.94|1203.4|1199.9|1154.97|1151.47|12513
1620374400000|2021-05-07 08:00:00|1160.24|1156.74|1190.64|1187.14|1197.37|1193.87|1148|1144.5|12627
1620378000000|2021-05-07 09:00:00|1190.69|1187.19|1205.91|1202.41|1237.39|1233.89|1177.28|1173.78|12888
1620381600000|2021-05-07 10:00:00|1206.1|1202.6|1179.4|1175.9|1225.52|1222.02|1170.56|1167.06|12813
1620385200000|2021-05-07 11:00:00|1179.65|1176.15|1171.24|1167.74|1192.38|1188.88|1165.12|1161.62|12023
1620388800000|2021-05-07 12:00:00|1171.12|1167.62|1154.86|1151.36|1175.65|1172.15|1127.19|1123.69|13096
1620392400000|2021-05-07 13:00:00|1154.99|1151.49|1120.87|1117.37|1161.87|1158.37|1106.6|1103.1|10507
1620396000000|2021-05-07 14:00:00|1121.47|1117.97|1108.49|1104.99|1130.35|1126.85|1064.85|1061.35|9549
1620399600000|2021-05-07 15:00:00|1108.57|1105.07|1067.4|1063.9|1111.7|1108.2|1054.79|1051.29|9279
1620403200000|2021-05-07 16:00:00|1067.43|1063.93|1065.79|1062.29|1070.81|1067.31|1024.74|1021.24|9619
1620406800000|2021-05-07 17:00:00|1065.9|1062.4|1056.68|1053.18|1087.27|1083.77|1051.42|1047.92|10927
1620410400000|2021-05-07 18:00:00|1056.64|1053.14|1037.69|1034.19|1056.81|1053.31|1021.61|1018.11|12653
1620414000000|2021-05-07 19:00:00|1037.43|1033.93|1039.99|1036.49|1045.48|1041.98|988.46|984.96|12403
1620417600000|2021-05-07 20:00:00|1039.8|1036.3|1022.45|1018.95|1050.99|1047.49|1015.6|1012.1|11249
1620457200000|2021-05-08 07:00:00|1049.12|1045.62|1060.04|1056.54|1060.39|1056.89|1026.92|1023.42|11841
1620460800000|2021-05-08 08:00:00|1059.9|1056.4|1048.96|1045.46|1076.53|1073.03|1045.96|1042.46|12215
1620464400000|2021-05-08 09:00:00|1049.09|1045.59|1046.63|1043.13|1052.97|1049.47|1035.53|1032.03|10545
1620468000000|2021-05-08 10:00:00|1046.73|1043.23|1030.75|1027.25|1049.26|1045.76|1024.52|1021.02|10746
1620471600000|2021-05-08 11:00:00|1030.71|1027.21|1013.31|1009.81|1041.1|1037.6|1011.61|1008.11|11575
1620475200000|2021-05-08 12:00:00|1013.28|1009.78|1021.9|1018.4|1032.36|1028.86|997.66|994.16|12240
1620478800000|2021-05-08 13:00:00|1021.89|1018.39|1033.12|1029.62|1038.42|1034.92|1004.16|1000.66|12568
1620482400000|2021-05-08 14:00:00|1033.09|1029.59|1031|1027.5|1035.86|1032.36|1018.3|1014.8|11143
1620486000000|2021-05-08 15:00:00|1030.98|1027.48|977.62|974.12|1031.29|1027.79|974.5|971|11648
1620489600000|2021-05-08 16:00:00|977.41|973.91|984.94|981.44|1001.38|997.88|972.8|969.3|12086
1620493200000|2021-05-08 17:00:00|985.1|981.6|993.61|990.11|996.55|993.05|964.42|960.92|11181
1620496800000|2021-05-08 18:00:00|993.62|990.12|1031.62|1028.12|1056.78|1053.28|990.57|987.07|12404
1620500400000|2021-05-08 19:00:00|1031.63|1028.13|1023.97|1020.47|1037.36|1033.86|1018.01|1014.51|11607
1620504000000|2021-05-08 20:00:00|1023.83|1020.33|1010.29|1006.79|1025.41|1021.91|1003.2|999.7|11048
1620507600000|2021-05-08 21:00:00|1010.28|1006.78|1000.5|997|1012.81|1009.31|985.3|981.8|10379
1620511200000|2021-05-08 22:00:00|1000.53|997.03|1033.71|1030.21|1051.91|1048.41|995.14|991.64|12167
1620514800000|2021-05-08 23:00:00|1033.67|1030.17|1036.04|1032.54|1039.94|1036.44|1018.66|1015.16|10993
1620518400000|2021-05-09 00:00:00|1036.06|1032.56|1033.42|1029.92|1057.49|1053.99|1014.5|1011|12049
1620522000000|2021-05-09 01:00:00|1033.49|1029.99|1084.39|1080.89|1088.16|1084.66|1029.19|1025.69|11891
1620525600000|2021-05-09 02:00:00|1084.43|1080.93|1082.16|1078.66|1110.94|1107.44|1070.38|1066.88|12670
1620529200000|2021-05-09 03:00:00|1082.13|1078.63|1029.04|1025.54|1088.63|1085.13|1019.64|1016.14|12223
1620532800000|2021-05-09 04:00:00|1028.92|1025.42|1020.51|1017.01|1035.66|1032.16|974.39|970.89|12027
1620536400000|2021-05-09 05:00:00|1020.61|1017.11|1025.05|1021.55|1035.18|1031.68|1007.18|1003.68|11727
1620540000000|2021-05-09 06:00:00|1025.08|1021.58|1013.67|1010.17|1033.92|1030.42|1009.18|1005.68|11059
1620543600000|2021-05-09 07:00:00|1013.68|1010.18|1001|997.5|1018.78|1015.28|996.87|993.37|11855
1620547200000|2021-05-09 08:00:00|1001.06|997.56|1010.94|1007.44|1016.59|1013.09|997.73|994.23|11205
1620550800000|2021-05-09 09:00:00|1010.95|1007.45|1009.59|1006.09|1018.14|1014.64|984.26|980.76|11551
1620554400000|2021-05-09 10:00:00|1009.57|1006.07|1004.24|1000.74|1009.68|1006.18|982.09|978.59|11697
1620558000000|2021-05-09 11:00:00|1004.23|1000.73|987.22|983.72|1007.59|1004.09|986.44|982.94|10960
1620561600000|2021-05-09 12:00:00|987.25|983.75|932.21|928.71|987.53|984.03|914.74|911.24|12754
1620565200000|2021-05-09 13:00:00|932.23|928.73|967.19|963.69|970.36|966.86|932.1|928.6|11597
1620568800000|2021-05-09 14:00:00|967.21|963.71|982.05|978.55|995.17|991.67|958.51|955.01|11423
1620572400000|2021-05-09 15:00:00|982.07|978.57|999.14|995.64|1011.19|1007.69|974.54|971.04|11426
1620576000000|2021-05-09 16:00:00|999.17|995.67|1000.98|997.48|1030.73|1027.23|995.88|992.38|11902
1620579600000|2021-05-09 17:00:00|1000.84|997.34|991.98|988.48|1002.1|998.6|981.57|978.07|10753
1620583200000|2021-05-09 18:00:00|992|988.5|984.16|980.66|993.56|990.06|982.28|978.78|10800
1620586800000|2021-05-09 19:00:00|984.28|980.78|985.3|981.8|996.25|992.75|974.26|970.76|11390
1620590400000|2021-05-09 20:00:00|985.34|981.84|1002|998.5|1005.52|1002.02|983.06|979.56|11371
1620594000000|2021-05-09 21:00:00|1001.88|998.38|1007.3|1003.8|1018.31|1014.81|998.1|994.6|9423
1620597600000|2021-05-09 22:00:00|1007.05|1003.55|1014.2|1010.7|1032.03|1028.53|1005.54|1002.04|11047
1620601200000|2021-05-09 23:00:00|1014.31|1010.81|1053.83|1050.33|1057.69|1054.19|1014.31|1010.81|11380
1620604800000|2021-05-10 00:00:00|1054.24|1050.74|1030.53|1027.03|1061.51|1058.01|1027.33|1023.83|11891
1620608400000|2021-05-10 01:00:00|1030.37|1026.87|1049.98|1046.48|1049.98|1046.48|1022.88|1019.38|10939
1620612000000|2021-05-10 02:00:00|1050.79|1047.29|1042.07|1038.57|1059.89|1056.39|1032.42|1028.92|11401
1620615600000|2021-05-10 03:00:00|1041.97|1038.47|1075.37|1071.87|1085.04|1081.54|1041.93|1038.43|12211
1620619200000|2021-05-10 04:00:00|1075.52|1072.02|1091.41|1087.91|1101.15|1097.65|1062.14|1058.64|11955
1620622800000|2021-05-10 05:00:00|1091.4|1087.9|1077.78|1074.28|1099.4|1095.9|1062.51|1059.01|11684
1620626400000|2021-05-10 06:00:00|1077.67|1074.17|1076.9|1073.4|1096.53|1093.03|1071.03|1067.53|10902
1620630000000|2021-05-10 07:00:00|1076.99|1073.49|1054.29|1050.79|1080.38|1076.88|1053.73|1050.23|11322
1620633600000|2021-05-10 08:00:00|1054.33|1050.83|1061.14|1057.64|1068.36|1064.86|1034.35|1030.85|11433
1620637200000|2021-05-10 09:00:00|1061.06|1057.56|1030.05|1026.55|1069.26|1065.76|1018.56|1015.06|12018
1620640800000|2021-05-10 10:00:00|1030.06|1026.56|1010.74|1007.24|1039.64|1036.14|1000.06|996.56|11854
1620644400000|2021-05-10 11:00:00|1010.72|1007.22|1021.13|1017.63|1030.8|1027.3|993.85|990.35|11778
1620648000000|2021-05-10 12:00:00|1020.76|1017.26|1026.14|1022.64|1037.6|1034.1|1016.25|1012.75|11783
1620651600000|2021-05-10 13:00:00|1026.06|1022.56|1013.7|1010.2|1030.1|1026.6|1002.62|999.12|9859
1620655200000|2021-05-10 14:00:00|1013.51|1010.01|991.2|987.7|1013.55|1010.05|989.62|986.12|9362
1620658800000|2021-05-10 15:00:00|990.85|987.35|1045.91|1042.41|1046.91|1043.41|989.31|985.81|9268
1620662400000|2021-05-10 16:00:00|1046.26|1042.76|1053.95|1050.45|1076.01|1072.51|1035.48|1031.98|9167
1620666000000|2021-05-10 17:00:00|1053.98|1050.48|1014.96|1011.46|1068.12|1064.62|1007.27|1003.77|9374
1620669600000|2021-05-10 18:00:00|1015.03|1011.53|991.48|987.98|1023.8|1020.3|984.99|981.49|8691
1620673200000|2021-05-10 19:00:00|991.36|987.86|927.8|924.3|1001.42|997.92|920.69|917.19|8094
1620676800000|2021-05-10 20:00:00|927.83|924.33|909.21|905.71|928.21|924.71|827.51|824.01|7020
1620680400000|2021-05-10 21:00:00|909.2|905.7|945.7|942.2|950.81|947.31|900.38|896.88|7926
1620684000000|2021-05-10 22:00:00|945.74|942.24|968.68|965.18|968.95|965.45|929.53|926.03|7846
1620687600000|2021-05-10 23:00:00|968.54|965.04|928.25|924.75|968.54|965.04|915.64|912.14|7638
1620691200000|2021-05-11 00:00:00|928.2|924.7|908.71|905.21|952.93|949.43|908.22|904.72|9382
1620694800000|2021-05-11 01:00:00|908.26|904.76|927.57|924.07|928.39|924.89|889.19|885.69|9315
1620698400000|2021-05-11 02:00:00|927.58|924.08|891.14|887.64|928.4|924.9|886.96|883.46|9357
1620702000000|2021-05-11 03:00:00|891.05|887.55|901.84|898.34|907.7|904.2|880.24|876.74|9038
1620705600000|2021-05-11 04:00:00|902.01|898.51|920.56|917.06|923.95|920.45|894.92|891.42|8822
1620709200000|2021-05-11 05:00:00|920.36|916.86|910.11|906.61|927.89|924.39|897.39|893.89|9079
1620712800000|2021-05-11 06:00:00|910.13|906.63|926.38|922.88|932.92|929.42|907.9|904.4|8842
1620716400000|2021-05-11 07:00:00|926.3|922.8|923.54|920.04|929.35|925.85|912.65|909.15|10024
1620720000000|2021-05-11 08:00:00|923.52|920.02|915.22|911.72|928.87|925.37|907.36|903.86|10963
1620723600000|2021-05-11 09:00:00|915.21|911.71|939.87|936.37|942.31|938.81|914.32|910.82|10508
1620727200000|2021-05-11 10:00:00|939.93|936.43|931.21|927.71|947.53|944.03|928.4|924.9|11155
1620730800000|2021-05-11 11:00:00|931.23|927.73|914.14|910.64|938.37|934.87|911.51|908.01|10272
1620734400000|2021-05-11 12:00:00|914.13|910.63|1057.24|1053.74|1070.96|1067.46|900.62|897.12|12405
1620738000000|2021-05-11 13:00:00|1057.18|1053.68|1151.53|1148.03|1210.51|1207.01|1057.18|1053.68|12281
1620741600000|2021-05-11 14:00:00|1151.6|1148.1|1185.55|1182.05|1205.04|1201.54|1123.62|1120.12|13251
1620745200000|2021-05-11 15:00:00|1185.71|1182.21|1301.94|1298.44|1303.13|1299.63|1167.62|1164.12|11392
1620748800000|2021-05-11 16:00:00|1301.95|1298.45|1336.18|1332.68|1401.92|1398.42|1289.94|1286.44|10706
1620752400000|2021-05-11 17:00:00|1336.17|1332.67|1317.43|1313.93|1385.61|1382.11|1310.07|1306.57|12640
1620756000000|2021-05-11 18:00:00|1317.47|1313.97|1272.86|1269.36|1342.61|1339.11|1250.19|1246.69|12930
1620759600000|2021-05-11 19:00:00|1272.82|1269.32|1280.4|1276.9|1316.11|1312.61|1271.96|1268.46|12648
1620763200000|2021-05-11 20:00:00|1280.41|1276.91|1248.38|1244.88|1288.52|1285.02|1239.15|1235.65|12096
1620766800000|2021-05-11 21:00:00|1248.36|1244.86|1342.76|1339.26|1346.02|1342.52|1246.67|1243.17|12275
1620770400000|2021-05-11 22:00:00|1342.85|1339.35|1297.48|1293.98|1356.22|1352.72|1282.1|1278.6|13230
1620774000000|2021-05-11 23:00:00|1297.58|1294.08|1452.62|1449.12|1453.59|1450.09|1297.58|1294.08|13419
1620777600000|2021-05-12 00:00:00|1452.47|1448.97|1393.68|1390.18|1489.53|1486.03|1375.56|1372.06|13128
1620781200000|2021-05-12 01:00:00|1393.71|1390.21|1389.24|1385.74|1420.19|1416.69|1374.72|1371.22|12099
1620784800000|2021-05-12 02:00:00|1389.3|1385.8|1391.02|1387.52|1436.9|1433.4|1387.56|1384.06|11223
1620788400000|2021-05-12 03:00:00|1390.95|1387.45|1364.74|1361.24|1404.82|1401.32|1363.23|1359.73|12538
1620792000000|2021-05-12 04:00:00|1364.7|1361.2|1351.91|1348.41|1395.57|1392.07|1339.27|1335.77|12153
1620795600000|2021-05-12 05:00:00|1352.08|1348.58|1368.47|1364.97|1384.21|1380.71|1347.5|1344|11677
1620799200000|2021-05-12 06:00:00|1368.48|1364.98|1313.99|1310.49|1368.5|1365|1307.25|1303.75|12733
1620802800000|2021-05-12 07:00:00|1314.08|1310.58|1334.77|1331.27|1344.69|1341.19|1299.24|1295.74|12128
1620806400000|2021-05-12 08:00:00|1334.71|1331.21|1347.86|1344.36|1354.33|1350.83|1317.78|1314.28|11912
1620810000000|2021-05-12 09:00:00|1347.53|1344.03|1342.68|1339.18|1399.6|1396.1|1339.28|1335.78|12518
1620813600000|2021-05-12 10:00:00|1343.07|1339.57|1278.11|1274.61|1345.83|1342.33|1272.29|1268.79|12661
1620817200000|2021-05-12 11:00:00|1278.12|1274.62|1312.07|1308.57|1328.08|1324.58|1276.99|1273.49|12158
1620820800000|2021-05-12 12:00:00|1312.3|1308.8|1270.29|1266.79|1316.69|1313.19|1261.01|1257.51|12054
1620824400000|2021-05-12 13:00:00|1270.3|1266.8|1283.3|1279.8|1299.95|1296.45|1247.47|1243.97|11534
1620828000000|2021-05-12 14:00:00|1283.41|1279.91|1256.8|1253.3|1295.15|1291.65|1253.93|1250.43|12641
1620831600000|2021-05-12 15:00:00|1256.84|1253.34|1199.11|1195.61|1261.74|1258.24|1186.19|1182.69|13325
1620835200000|2021-05-12 16:00:00|1199.29|1195.79|1236.84|1233.34|1240.77|1237.27|1175.01|1171.51|13416
1620838800000|2021-05-12 17:00:00|1236.94|1233.44|1208.42|1204.92|1245.4|1241.9|1203.07|1199.57|11420
1620842400000|2021-05-12 18:00:00|1208.31|1204.81|1169.61|1166.11|1219.8|1216.3|1133.95|1129.86|13196
1620846000000|2021-05-12 19:00:00|1169.58|1166.08|1211.17|1207.67|1214.91|1211.41|1143.59|1140.09|11702
1620849600000|2021-05-12 20:00:00|1211.18|1207.68|1204.18|1200.68|1219.25|1215.75|1187.34|1183.84|9757
1620853200000|2021-05-12 21:00:00|1204.52|1201.02|1199.36|1195.86|1222.9|1219.4|1194.23|1190.73|8532
1620856800000|2021-05-12 22:00:00|1199.41|1195.91|1176.66|1173.16|1204.52|1201.02|1107.16|1103.66|11284
1620860400000|2021-05-12 23:00:00|1176.69|1173.19|1039.55|1036.05|1177.48|1173.98|1020.96|1017.46|10948
1620864000000|2021-05-13 00:00:00|1038.34|1034.84|1051.84|1048.34|1086.92|1081.6|964.57|961.07|9604
1620867600000|2021-05-13 01:00:00|1051.86|1048.36|1113.45|1109.95|1113.56|1110.06|1043.35|1039.85|11938
1620871200000|2021-05-13 02:00:00|1113.4|1109.9|1103.71|1100.21|1113.63|1110.13|1080.74|1077.24|12004
1620874800000|2021-05-13 03:00:00|1103.73|1100.23|1098.8|1095.3|1103.73|1100.23|1064.14|1060.64|12470
1620878400000|2021-05-13 04:00:00|1098.63|1095.13|1095.24|1091.74|1109.17|1105.67|1076.65|1073.15|11634
1620882000000|2021-05-13 05:00:00|1095.28|1091.78|1101.08|1097.58|1114.05|1110.55|1095.17|1091.67|11212
1620885600000|2021-05-13 06:00:00|1101.37|1097.87|1113.98|1110.48|1115|1111.5|1101.33|1097.83|10732
1620889200000|2021-05-13 07:00:00|1114|1110.5|1111.9|1108.4|1164.36|1160.86|1104.82|1101.32|12108
1620892800000|2021-05-13 08:00:00|1112.01|1108.51|1068.08|1064.58|1116.87|1113.37|1061.38|1057.88|12699
1620896400000|2021-05-13 09:00:00|1068.21|1064.71|1020.88|1017.38|1083.62|1080.12|993.11|989.61|13069
1620900000000|2021-05-13 10:00:00|1021.24|1017.74|1024.07|1020.57|1061.68|1058.18|1013.22|1009.72|13081
1620903600000|2021-05-13 11:00:00|1024.06|1020.56|1060.17|1056.67|1065|1061.5|998.53|995.03|12953
1620907200000|2021-05-13 12:00:00|1059.82|1056.32|1076.23|1072.73|1085.19|1081.69|1048.34|1044.84|11598
1620910800000|2021-05-13 13:00:00|1076.3|1072.8|1097.25|1093.75|1104.63|1101.13|1059.86|1056.36|9362
1620914400000|2021-05-13 14:00:00|1097.09|1093.59|1074.13|1070.63|1106.72|1103.22|1068.58|1065.08|11991
1620918000000|2021-05-13 15:00:00|1073.86|1070.36|1047.58|1044.08|1078.01|1074.51|1032.79|1029.29|12913
1620921600000|2021-05-13 16:00:00|1047.57|1044.07|1011.58|1008.08|1077.12|1073.62|999.51|996.01|12789
1620925200000|2021-05-13 17:00:00|1011.41|1007.91|1000.62|997.12|1018.41|1014.91|946.81|943.31|13356
1620928800000|2021-05-13 18:00:00|1000.53|997.03|962.55|959.05|1010.34|1006.84|961.93|958.43|12867
1620932400000|2021-05-13 19:00:00|962.71|959.21|985.2|981.7|1004.65|1001.15|962.69|959.19|10845
1620936000000|2021-05-13 20:00:00|985.29|981.79|1016.84|1013.34|1022.57|1019.07|978.83|975.33|9868
1620939600000|2021-05-13 21:00:00|1016.77|1013.27|1023.23|1019.73|1035.36|1031.86|1006.95|1003.45|9519
1620943200000|2021-05-13 22:00:00|1023.27|1019.77|1005.01|1001.51|1044.05|1040.55|1005.01|1001.51|9543
1620946800000|2021-05-13 23:00:00|1004.88|1001.38|1063.04|1059.54|1078.71|1075.21|985.74|982.24|10055
1620950400000|2021-05-14 00:00:00|1062.83|1059.33|1124.7|1121.2|1124.7|1121.2|1054.36|1050.86|11416
1620954000000|2021-05-14 01:00:00|1124.81|1121.31|1110.4|1106.9|1151.12|1147.62|1098.6|1095.1|12854
1620957600000|2021-05-14 02:00:00|1110.35|1106.85|1070.54|1067.04|1113.8|1110.3|1069.33|1065.83|11995
1620961200000|2021-05-14 03:00:00|1070.56|1067.06|1072.81|1069.31|1090.77|1087.27|1067.03|1063.53|12124
1620964800000|2021-05-14 04:00:00|1072.72|1069.22|1073.72|1070.22|1085.32|1081.82|1057.86|1054.36|11776
1620968400000|2021-05-14 05:00:00|1073.5|1070|1097.72|1094.22|1099.86|1096.36|1070.89|1067.39|11944
1620972000000|2021-05-14 06:00:00|1097.64|1094.14|1065.21|1061.71|1100.93|1097.43|1054.97|1051.47|11878
1620975600000|2021-05-14 07:00:00|1065.06|1061.56|1095.51|1092.01|1096.25|1092.75|1064.8|1061.3|11476
1620979200000|2021-05-14 08:00:00|1095.52|1092.02|1125.84|1122.34|1130.33|1126.83|1090.2|1086.7|11514
1620982800000|2021-05-14 09:00:00|1125.32|1121.82|1108.2|1104.7|1147.19|1143.69|1106.56|1103.06|11756
1620986400000|2021-05-14 10:00:00|1108.18|1104.68|1152.23|1148.73|1160.49|1156.99|1107.42|1103.92|9550
1620990000000|2021-05-14 11:00:00|1152.06|1148.56|1138.1|1134.6|1156.61|1153.11|1129.55|1126.05|12079
1620993600000|2021-05-14 12:00:00|1138.09|1134.59|1120.83|1117.33|1141.48|1137.98|1113.72|1110.22|11572
1620997200000|2021-05-14 13:00:00|1120.93|1117.43|1134.12|1130.62|1135.72|1132.22|1102.96|1099.46|10560
1621000800000|2021-05-14 14:00:00|1134.06|1130.56|1133.66|1130.16|1137.82|1134.32|1118.61|1115.11|11196
1621004400000|2021-05-14 15:00:00|1133.8|1130.3|1151.93|1148.43|1159.9|1156.4|1133.71|1130.21|11464
1621008000000|2021-05-14 16:00:00|1152.03|1148.53|1126.8|1123.3|1167.8|1164.3|1116.43|1112.93|11652
1621011600000|2021-05-14 17:00:00|1126.79|1123.29|1138.57|1135.07|1150.48|1146.98|1123.64|1120.14|9036
1621015200000|2021-05-14 18:00:00|1138.39|1134.89|1127.8|1124.3|1143.49|1139.99|1117.91|1114.41|9534
1621018800000|2021-05-14 19:00:00|1127.88|1124.38|1113.67|1110.17|1128.32|1124.82|1111.27|1107.77|9799
1621022400000|2021-05-14 20:00:00|1113.69|1110.19|1085.11|1081.61|1126.84|1123.34|1078|1074.5|10563
1621062000000|2021-05-15 07:00:00|1085.04|1081.54|1058.04|1054.54|1085.68|1082.18|1051.04|1047.54|12329
1621065600000|2021-05-15 08:00:00|1058.27|1054.77|1066.5|1063|1073.96|1070.46|1050.01|1046.51|12650
1621069200000|2021-05-15 09:00:00|1066.47|1062.97|1068.73|1065.23|1078.55|1075.05|1054.05|1050.55|12603
1621072800000|2021-05-15 10:00:00|1068.75|1065.25|1048.62|1045.12|1068.79|1065.29|1027.64|1024.14|13074
1621076400000|2021-05-15 11:00:00|1048.63|1045.13|1064.51|1061.01|1065.41|1061.91|1046.82|1043.32|11625
1621080000000|2021-05-15 12:00:00|1064.55|1061.05|1066.89|1063.39|1073.86|1070.36|1050.72|1047.22|11790
1621083600000|2021-05-15 13:00:00|1066.93|1063.43|1060.5|1057|1072.22|1068.72|1054.56|1051.06|11150
1621087200000|2021-05-15 14:00:00|1060.58|1057.08|1155.36|1151.86|1160.75|1157.25|1048.48|1044.98|12513
1621090800000|2021-05-15 15:00:00|1155.41|1151.91|1119.98|1116.48|1194.36|1190.86|1110.81|1107.31|13303
1621094400000|2021-05-15 16:00:00|1119.93|1116.43|1048.17|1044.67|1121.63|1118.13|1020.49|1016.99|13479
1621098000000|2021-05-15 17:00:00|1048.26|1044.76|1039.62|1036.12|1058.16|1054.66|1031.02|1027.52|12784
1621101600000|2021-05-15 18:00:00|1039.6|1036.1|1041.07|1037.57|1049.23|1045.73|1025.09|1021.59|12280
1621105200000|2021-05-15 19:00:00|1041.03|1037.53|1044.78|1041.28|1045.46|1041.96|1015.02|1011.52|12470
1621108800000|2021-05-15 20:00:00|1045.2|1041.7|1048.3|1044.8|1061.41|1057.91|1044.05|1040.55|11138
1621112400000|2021-05-15 21:00:00|1048.26|1044.76|1065.77|1062.27|1073.52|1070.02|1048.24|1044.74|8476
1621116000000|2021-05-15 22:00:00|1065.6|1062.1|1050.49|1046.99|1075.42|1071.92|1045.54|1042.04|11360
1621119600000|2021-05-15 23:00:00|1050.44|1046.94|1025.88|1022.38|1053.87|1050.37|1016|1012.5|12963
1621123200000|2021-05-16 00:00:00|1025.86|1022.36|1047.46|1043.96|1056.97|1053.47|1018.13|1014.63|12659
1621126800000|2021-05-16 01:00:00|1047.68|1044.18|1069.94|1066.44|1078.69|1075.19|1047.58|1044.08|12077
1621130400000|2021-05-16 02:00:00|1069.97|1066.47|1069.22|1065.72|1072.87|1069.37|1060.32|1056.82|11352
1621134000000|2021-05-16 03:00:00|1069.21|1065.71|1068.58|1065.08|1073.59|1070.09|1054.74|1051.24|11002
1621137600000|2021-05-16 04:00:00|1068.57|1065.07|1059.59|1056.09|1076.02|1072.52|1059.27|1055.77|10008
1621141200000|2021-05-16 05:00:00|1059.6|1056.1|1066.92|1063.42|1075.68|1072.18|1059.59|1056.09|10451
1621144800000|2021-05-16 06:00:00|1066.95|1063.45|1085.34|1081.84|1093.71|1090.21|1064.77|1061.27|10988
1621148400000|2021-05-16 07:00:00|1085.31|1081.81|1087.16|1083.66|1088.6|1085.1|1076.28|1072.78|10516
1621152000000|2021-05-16 08:00:00|1087.17|1083.67|1072.51|1069.01|1088.24|1084.74|1070.1|1066.6|10740
1621155600000|2021-05-16 09:00:00|1072.61|1069.11|1101.42|1097.92|1124.23|1120.73|1072.58|1069.08|11071
1621159200000|2021-05-16 10:00:00|1101.43|1097.93|1111.74|1108.24|1112.35|1108.85|1096.59|1093.09|11392
1621162800000|2021-05-16 11:00:00|1111.82|1108.32|1081.03|1077.53|1118.46|1114.96|1078.28|1074.78|11116
1621166400000|2021-05-16 12:00:00|1081.04|1077.54|1059.19|1055.69|1086.35|1082.85|1055.82|1052.32|11548
1621170000000|2021-05-16 13:00:00|1059.2|1055.7|1070.16|1066.66|1071.45|1067.95|1057.43|1053.93|11564
1621173600000|2021-05-16 14:00:00|1070.14|1066.64|1045.32|1041.82|1074.12|1070.62|1038.74|1035.24|12101
1621177200000|2021-05-16 15:00:00|1045.37|1041.87|1029.63|1026.13|1051.43|1047.93|1029.22|1025.72|12546
1621180800000|2021-05-16 16:00:00|1029.66|1026.16|1010.16|1006.66|1037.85|1034.35|994.41|990.91|12958
1621184400000|2021-05-16 17:00:00|1010.1|1006.6|1008.8|1005.3|1015.31|1011.81|981.67|978.17|12783
1621188000000|2021-05-16 18:00:00|1008.83|1005.33|980.14|976.64|1015.58|1012.08|978.66|975.16|12819
1621191600000|2021-05-16 19:00:00|980.44|976.94|986.58|983.08|1000.42|996.92|964.93|961.43|12571
1621195200000|2021-05-16 20:00:00|986.36|982.86|962.15|958.65|997.67|994.17|955.54|952.04|12427
1621198800000|2021-05-16 21:00:00|962.46|958.96|987.33|983.83|994.05|990.55|945.71|942.21|11254
1621202400000|2021-05-16 22:00:00|987.35|983.85|1001.73|998.23|1012.54|1009.04|987.29|983.79|10749
1621206000000|2021-05-16 23:00:00|1001.79|998.29|1012.66|1009.16|1016.24|1012.74|996.64|993.14|10592
1621209600000|2021-05-17 00:00:00|1012.73|1009.23|971.82|968.32|1014.72|1011.22|966.78|963.28|10874
1621213200000|2021-05-17 01:00:00|971.74|968.24|947.27|943.77|974.19|970.69|926.53|923.03|11934
1621216800000|2021-05-17 02:00:00|947.6|944.1|939.79|936.29|959.8|956.3|935.23|931.73|11132
1621220400000|2021-05-17 03:00:00|939.5|936|876.63|873.13|948.65|945.15|870.77|867.27|11555
1621224000000|2021-05-17 04:00:00|876.73|873.23|917.05|913.55|924.74|921.24|864.2|860.7|9813
1621227600000|2021-05-17 05:00:00|917.1|913.6|924.6|921.1|925.23|921.73|887.74|884.24|3984
1621231200000|2021-05-17 06:00:00|924.88|921.38|936.87|933.37|948.94|945.44|920.6|917.1|9390
1621234800000|2021-05-17 07:00:00|936.85|933.35|964.56|961.06|967.58|964.08|935.31|931.81|7412
1621238400000|2021-05-17 08:00:00|964.61|961.11|962.28|958.78|968.8|965.3|950.34|946.84|4812
1621242000000|2021-05-17 09:00:00|962.12|958.62|977.52|974.02|983.63|980.13|948.6|945.1|10732
1621245600000|2021-05-17 10:00:00|977.53|974.03|949.16|945.66|983.56|980.06|942.75|939.25|11595
1621249200000|2021-05-17 11:00:00|949.17|945.67|974.54|971.04|974.71|971.21|939.72|936.22|11956
1621252800000|2021-05-17 12:00:00|974.65|971.15|962.84|959.34|977.68|974.18|955.15|951.65|12039
1621256400000|2021-05-17 13:00:00|962.86|959.36|949.84|946.34|967.7|964.2|936.45|932.95|12233
1621260000000|2021-05-17 14:00:00|949.6|946.1|928.74|925.24|952.7|949.2|908.54|905.04|10189
1621263600000|2021-05-17 15:00:00|928.72|925.22|900.74|897.24|934.98|931.48|894.51|891.01|12474
1621267200000|2021-05-17 16:00:00|900.78|897.28|892.6|889.1|917.35|913.85|886.08|882.58|12137
1621270800000|2021-05-17 17:00:00|892.43|888.93|898.46|894.96|908|904.5|881.47|877.97|12438
1621274400000|2021-05-17 18:00:00|898.42|894.92|926.71|923.21|927.88|924.38|890.73|887.23|11303
1621278000000|2021-05-17 19:00:00|926.62|923.12|930.61|927.11|932.35|928.85|923.11|919.61|10025
1621281600000|2021-05-17 20:00:00|930.83|927.33|941.01|937.51|949.8|946.3|926.84|923.34|8840
1621285200000|2021-05-17 21:00:00|940.97|937.47|906.04|902.54|941.19|937.69|902.9|899.4|7006
1621288800000|2021-05-17 22:00:00|906.16|902.66|896.05|892.55|923.81|920.31|887.25|883.75|12068
1621292400000|2021-05-17 23:00:00|896.13|892.63|916.06|912.56|921.53|918.03|890.51|887.01|11316
1621296000000|2021-05-18 00:00:00|916.16|912.66|938.84|935.34|945.41|941.91|900.38|896.88|10383
1621299600000|2021-05-18 01:00:00|938.89|935.39|953.93|950.43|958.16|954.66|937.33|933.83|11783
1621303200000|2021-05-18 02:00:00|953.85|950.35|948.64|945.14|955.98|952.48|934.64|931.14|11713
1621306800000|2021-05-18 03:00:00|948.62|945.12|946.45|942.95|956.47|952.97|942.25|938.75|10694
1621310400000|2021-05-18 04:00:00|945.97|942.47|962.38|958.88|963.99|960.49|943.17|939.67|10893
1621314000000|2021-05-18 05:00:00|962.4|958.9|961.15|957.65|965.72|962.22|953.17|949.67|10535
1621317600000|2021-05-18 06:00:00|961.07|957.57|948.44|944.94|972.97|969.47|943.85|940.35|10414
1621321200000|2021-05-18 07:00:00|948.34|944.84|949.27|945.77|953.96|950.46|941.79|938.29|9485
1621324800000|2021-05-18 08:00:00|949.36|945.86|948.27|944.77|953.83|950.33|944.2|940.7|9243
1621328400000|2021-05-18 09:00:00|948.22|944.72|950.24|946.74|953.08|949.58|940.23|936.73|9933
1621332000000|2021-05-18 10:00:00|950.25|946.75|974.06|970.56|980.12|976.62|945.61|942.11|11054
1621335600000|2021-05-18 11:00:00|973.95|970.45|995.37|991.87|1003.48|999.98|965.12|961.62|11322
1621339200000|2021-05-18 12:00:00|995.41|991.91|936.42|932.92|997.19|993.69|928.18|924.68|12035
1621342800000|2021-05-18 13:00:00|936.29|932.79|925.73|922.23|944.93|941.43|913.51|910.01|12227
1621346400000|2021-05-18 14:00:00|925.79|922.29|916.24|912.74|926.44|922.94|897.53|894.03|11942
1621350000000|2021-05-18 15:00:00|916.22|912.72|920.11|916.61|930.96|927.46|902.67|899.17|11804
1621353600000|2021-05-18 16:00:00|920.14|916.64|944.64|941.14|947.15|943.65|906.91|903.41|12215
1621357200000|2021-05-18 17:00:00|944.77|941.27|934.37|930.87|944.77|941.27|930.79|927.29|11581
1621360800000|2021-05-18 18:00:00|934.35|930.85|920.64|917.14|934.5|931|913.36|909.86|12092
1621364400000|2021-05-18 19:00:00|920.47|916.97|928.07|924.57|932.62|929.12|914.65|911.15|11900
1621368000000|2021-05-18 20:00:00|928.05|924.55|931.7|928.2|940.78|937.28|917.74|914.24|11021
1621371600000|2021-05-18 21:00:00|931.67|928.17|933.57|930.07|943.38|939.88|926.19|922.69|8765
1621375200000|2021-05-18 22:00:00|933.63|930.13|933.6|930.1|951.55|948.05|927.27|923.77|10802
1621378800000|2021-05-18 23:00:00|933.55|930.05|934.56|931.06|937.84|934.34|913.87|910.37|11972
1621382400000|2021-05-19 00:00:00|934.57|931.07|924.31|920.81|949.51|946.01|923.32|919.82|10603
1621386000000|2021-05-19 01:00:00|924.38|920.88|869.9|866.4|924.48|920.98|852.57|849.07|5600
1621389600000|2021-05-19 02:00:00|870.14|866.64|834.53|831.03|881.79|878.29|834.35|830.85|9797
1621393200000|2021-05-19 03:00:00|834.64|831.14|841.64|838.14|855.35|851.85|824.82|821.32|9247
1621396800000|2021-05-19 04:00:00|841.82|838.32|777.87|774.37|851.5|848|739.52|736.02|9714
1621400400000|2021-05-19 05:00:00|777.88|774.38|798.07|794.57|809.84|806.34|776.95|773.45|9517
1621404000000|2021-05-19 06:00:00|798|794.5|794.17|790.67|811.23|807.73|787.87|784.37|9427
1621407600000|2021-05-19 07:00:00|794.36|790.86|820.99|817.49|825.85|822.35|773.78|770.28|10273
1621411200000|2021-05-19 08:00:00|821.01|817.51|818.77|815.27|831.99|828.49|806.49|802.99|11478
1621414800000|2021-05-19 09:00:00|818.74|815.24|820.01|816.51|829.51|826.01|805.91|802.41|11465
1621418400000|2021-05-19 10:00:00|819.65|816.15|799.76|796.26|822.07|818.57|784.16|780.66|11528
1621422000000|2021-05-19 11:00:00|799.77|796.27|730.99|727.49|802.75|799.25|655.39|651.89|9148
1621425600000|2021-05-19 12:00:00|730.91|727.41|532.42|528.92|743.79|740.29|426.75|423.25|8472
1621429200000|2021-05-19 13:00:00|532.4|528.9|602.67|599.17|611.82|608.01|422.3|418.8|5740
1621432800000|2021-05-19 14:00:00|605.1|601.6|613.36|609.86|616.5|613|547.17|543.67|9445
1621436400000|2021-05-19 15:00:00|612.84|609.34|635.24|631.74|642.13|638.63|589.44|585.94|10060
1621440000000|2021-05-19 16:00:00|634.93|631.43|668.02|664.52|675.96|672.46|592.45|588.95|10380
1621443600000|2021-05-19 17:00:00|667.93|664.43|652.42|648.92|686.76|683.26|639.63|636.13|9824
1621447200000|2021-05-19 18:00:00|652.44|648.94|616.03|612.53|662.5|659|608.31|604.81|9155
1621450800000|2021-05-19 19:00:00|615.88|612.38|625.91|622.41|638.39|634.89|611|607.5|9238
1621454400000|2021-05-19 20:00:00|625.93|622.43|599.65|596.15|640.84|637.34|597.23|593.73|9597
1621458000000|2021-05-19 21:00:00|599.6|596.1|609.01|605.51|611.94|608.44|581.12|577.62|8717
1621461600000|2021-05-19 22:00:00|608.95|605.45|631.21|627.71|639.08|635.58|604.42|600.92|8588
1621465200000|2021-05-19 23:00:00|631.22|627.72|569.88|566.38|634.4|630.9|569.49|565.99|8427
1621468800000|2021-05-20 00:00:00|570.08|566.58|537.9|534.4|595.85|592.35|513.97|510.47|9529
1621472400000|2021-05-20 01:00:00|538.31|534.81|561.25|557.75|565.95|562.45|527.21|523.71|9651
1621476000000|2021-05-20 02:00:00|561.44|557.94|602.06|598.56|606.34|602.84|558.89|555.39|9985
1621479600000|2021-05-20 03:00:00|601.57|598.07|596.29|592.79|611.47|607.97|582.81|579.31|10164
1621483200000|2021-05-20 04:00:00|596.18|592.68|612.45|608.95|622.25|618.75|594.99|591.49|9578
1621486800000|2021-05-20 05:00:00|612.36|608.86|623.65|620.15|624.16|620.66|606.76|603.26|7202
1621490400000|2021-05-20 06:00:00|623.73|620.23|621.49|617.99|633.81|630.31|606.55|603.05|8880
1621494000000|2021-05-20 07:00:00|621.34|617.84|641.7|638.2|658.63|655.13|620.47|616.97|9696
1621497600000|2021-05-20 08:00:00|641.65|638.15|630.2|626.7|651.69|648.19|620.49|616.99|8857
1621501200000|2021-05-20 09:00:00|630.27|626.77|629.94|626.44|638.55|635.05|607.69|604.19|9001
1621504800000|2021-05-20 10:00:00|629.99|626.49|649.07|645.57|652.21|648.71|624|620.5|8571
1621508400000|2021-05-20 11:00:00|649.22|645.72|650.04|646.54|651.31|647.81|629.85|626.35|8495
1621512000000|2021-05-20 12:00:00|650.01|646.51|678.41|674.91|681.7|678.2|637.25|633.75|9252
1621515600000|2021-05-20 13:00:00|678.54|675.04|679.14|675.64|702.31|698.81|664.82|661.32|9620
1621519200000|2021-05-20 14:00:00|679.28|675.78|673.27|669.77|689.24|685.74|666.26|662.76|10457
1621522800000|2021-05-20 15:00:00|673.36|669.86|669.46|665.96|686.41|682.91|663.78|660.28|9728
1621526400000|2021-05-20 16:00:00|669.49|665.99|640.45|636.95|670.86|667.36|612.65|609.15|9523
1621530000000|2021-05-20 17:00:00|640.4|636.9|657.04|653.54|659.57|656.07|632.96|629.46|9637
1621533600000|2021-05-20 18:00:00|656.88|653.38|649.39|645.89|659.25|655.75|639.53|636.03|10329
1621537200000|2021-05-20 19:00:00|649.33|645.83|656.67|653.17|665|661.5|642.26|638.76|10003
1621540800000|2021-05-20 20:00:00|656.65|653.15|653.16|649.66|669.15|665.65|648.3|644.8|9054
1621544400000|2021-05-20 21:00:00|653.15|649.65|676.97|673.47|679.75|676.25|649.1|645.6|7459
1621548000000|2021-05-20 22:00:00|676.94|673.44|670|666.5|678.05|674.55|643.8|640.3|10029
1621551600000|2021-05-20 23:00:00|669.38|665.88|666.89|663.39|679.72|676.22|655.81|652.31|10064
1621555200000|2021-05-21 00:00:00|666.88|663.38|686.98|683.48|693.35|689.85|665.55|662.05|10835
1621558800000|2021-05-21 01:00:00|687.03|683.53|682.81|679.31|690.13|686.63|678.49|674.99|8943
1621562400000|2021-05-21 02:00:00|683.02|679.52|670.27|666.77|683.67|680.17|665.73|662.23|8653
1621566000000|2021-05-21 03:00:00|670.44|666.94|656.71|653.21|670.77|667.27|652.54|649.04|8472
1621569600000|2021-05-21 04:00:00|656.69|653.19|642.03|638.53|657.54|654.04|634.4|630.9|8186
1621573200000|2021-05-21 05:00:00|641.91|638.41|633.65|630.15|648.76|645.26|631.84|628.34|7993
1621576800000|2021-05-21 06:00:00|634.04|630.54|645.25|641.75|647.31|643.81|622.49|618.99|8832
1621580400000|2021-05-21 07:00:00|645.51|642.01|631.51|628.01|645.61|642.11|627.62|624.12|8230
1621584000000|2021-05-21 08:00:00|631.5|628|633.4|629.9|636.91|633.41|615.45|611.95|8959
1621587600000|2021-05-21 09:00:00|633.27|629.77|643.82|640.32|652.42|648.92|632.92|629.42|7202
1621591200000|2021-05-21 10:00:00|643.75|640.25|637.35|633.85|648.31|644.81|637.28|633.78|7053
1621594800000|2021-05-21 11:00:00|637.46|633.96|642.16|638.66|642.76|639.26|625.86|622.36|7711
1621598400000|2021-05-21 12:00:00|642.07|638.57|626.51|623.01|648.31|644.81|626.11|622.61|7661
1621602000000|2021-05-21 13:00:00|626.5|623|643.59|640.09|644.8|641.3|622.9|619.4|6045
1621605600000|2021-05-21 14:00:00|643.6|640.1|573.8|570.3|646.64|643.14|537.99|534.49|9368
1621609200000|2021-05-21 15:00:00|573.96|570.46|553.99|550.49|584.88|581.38|550.11|546.61|9865
1621612800000|2021-05-21 16:00:00|554.08|550.58|559.05|555.55|576.81|573.31|536.49|532.99|8986
1621616400000|2021-05-21 17:00:00|558.89|555.39|566.95|563.45|569.09|565.59|550.55|547.05|8391
1621620000000|2021-05-21 18:00:00|567.01|563.51|561.38|557.88|567.01|563.51|544.15|540.65|7314
1621623600000|2021-05-21 19:00:00|561.37|557.87|542.04|538.54|561.44|557.94|534.52|531.02|8369
1621627200000|2021-05-21 20:00:00|542.13|538.63|519.21|515.71|546.94|543.44|518.79|515.29|10047
1621674000000|2021-05-22 09:00:00|534.72|531.22|532.63|529.13|540.51|537.01|526.25|522.75|11464
1621677600000|2021-05-22 10:00:00|532.61|529.11|550.4|546.9|554.11|550.61|526.01|522.51|11772
1621681200000|2021-05-22 11:00:00|550.41|546.91|546.51|543.01|552.94|549.44|538.49|534.99|10810
1621684800000|2021-05-22 12:00:00|546.52|543.02|542.23|538.73|554.63|551.13|539.87|536.37|11466
1621688400000|2021-05-22 13:00:00|542.28|538.78|550.17|546.67|561.59|558.09|541.43|537.93|11216
1621692000000|2021-05-22 14:00:00|550.25|546.75|534.71|531.21|552.44|548.94|527.67|524.17|11739
1621695600000|2021-05-22 15:00:00|534.65|531.15|535.9|532.4|541.82|538.32|520.31|516.81|9647
1621699200000|2021-05-22 16:00:00|535.73|532.23|527.85|524.35|539.72|536.22|523.07|519.57|9524
1621702800000|2021-05-22 17:00:00|527.86|524.36|516.51|513.01|531.69|528.19|510.54|507.04|10733
1621706400000|2021-05-22 18:00:00|516.55|513.05|519.07|515.57|520.94|517.44|512.01|508.51|11369
1621710000000|2021-05-22 19:00:00|519.16|515.66|508.67|505.17|524.76|521.26|507.3|503.8|10719
1621713600000|2021-05-22 20:00:00|508.71|505.21|524.13|520.63|528|524.5|508.63|505.13|10761
1621717200000|2021-05-22 21:00:00|524.11|520.61|527.14|523.64|528.85|525.35|517.9|514.4|7192
1621720800000|2021-05-22 22:00:00|527.12|523.62|519.03|515.53|529.4|525.9|514.71|511.21|11100
1621724400000|2021-05-22 23:00:00|519|515.5|512.27|508.77|530.74|527.24|510.96|507.46|9919
1621728000000|2021-05-23 00:00:00|512.29|508.79|531.17|527.67|531.77|528.27|500.84|497.34|11972
1621731600000|2021-05-23 01:00:00|531.18|527.68|525.24|521.74|533.96|530.46|525.06|521.56|9532
1621735200000|2021-05-23 02:00:00|525.21|521.71|512.74|509.24|526.7|523.2|509.15|505.65|10331
1621738800000|2021-05-23 03:00:00|512.75|509.25|517.05|513.55|519.84|516.34|507.63|504.13|9681
1621742400000|2021-05-23 04:00:00|517.02|513.52|512.97|509.47|518.86|515.36|509.32|505.82|10030
1621746000000|2021-05-23 05:00:00|512.99|509.49|509.41|505.91|512.99|509.49|501.45|497.95|10382
1621749600000|2021-05-23 06:00:00|509.35|505.85|495.74|492.24|514.17|510.67|490.8|487.3|11164
1621753200000|2021-05-23 07:00:00|495.71|492.21|485.07|481.57|500.45|496.95|472.06|468.56|11444
1621756800000|2021-05-23 08:00:00|485.05|481.55|454.45|450.95|485.1|481.6|442.98|439.48|12522
1621760400000|2021-05-23 09:00:00|454.46|450.96|446.88|443.38|465.97|462.47|444.43|440.93|12576
1621764000000|2021-05-23 10:00:00|446.78|443.28|454.88|451.38|468.17|464.67|445.92|442.42|11948
1621767600000|2021-05-23 11:00:00|454.94|451.44|457|453.5|463.04|459.54|452.25|448.75|11296
1621771200000|2021-05-23 12:00:00|457.01|453.51|420.84|417.34|460.51|457.01|411.65|408.15|12420
1621774800000|2021-05-23 13:00:00|420.85|417.35|421.88|418.38|426.84|423.34|404.85|401.35|11020
1621778400000|2021-05-23 14:00:00|421.84|418.34|424.24|420.74|433.48|429.98|412.16|408.66|10056
1621782000000|2021-05-23 15:00:00|424.25|420.75|412.85|409.35|425.33|421.83|409.53|406.03|11788
1621785600000|2021-05-23 16:00:00|412.83|409.33|390.3|386.8|416.82|413.32|359.57|356.07|10924
1621789200000|2021-05-23 17:00:00|390.33|386.83|404.14|400.64|414.43|410.93|389.19|385.69|8827
1621792800000|2021-05-23 18:00:00|404.18|400.68|397.03|393.53|409.65|406.15|391.62|388.12|9595
1621796400000|2021-05-23 19:00:00|397.12|393.62|402.61|399.11|407.37|403.87|392.16|367.78|9384
1621800000000|2021-05-23 20:00:00|402.59|399.09|412.9|409.4|417.4|413.9|399.05|354.05|9343
1621803600000|2021-05-23 21:00:00|412.89|409.39|426.67|423.17|431.6|428.1|412.17|408.67|8624
1621807200000|2021-05-23 22:00:00|426.72|423.22|425.01|421.51|441.53|438.03|421.44|417.94|10302
1621810800000|2021-05-23 23:00:00|424.9|421.4|431.61|428.11|435.47|431.97|424.05|420.55|9782
1621814400000|2021-05-24 00:00:00|431.64|428.14|436.54|433.04|446.21|442.71|431.37|427.87|9652
1621818000000|2021-05-24 01:00:00|436.6|433.1|429.71|426.21|439.45|435.95|419.47|415.97|10320
1621821600000|2021-05-24 02:00:00|429.83|426.33|442.52|439.02|445.24|441.74|424.24|420.74|9581
1621825200000|2021-05-24 03:00:00|442.54|439.04|440.89|437.39|453.12|449.62|439.1|435.6|6656
1621828800000|2021-05-24 04:00:00|440.99|437.49|438.29|434.79|447.09|443.59|430.48|426.98|6601
1621832400000|2021-05-24 05:00:00|438.39|434.89|449.5|446|452.11|448.61|438.31|434.81|6779
1621836000000|2021-05-24 06:00:00|449.45|445.95|469.69|466.19|480.24|476.74|448.31|444.81|6906
1621839600000|2021-05-24 07:00:00|469.74|466.24|484.18|480.68|486.61|483.11|469.74|466.24|8243
1621843200000|2021-05-24 08:00:00|484.19|480.69|480.7|477.2|490.93|487.43|472.75|469.25|8285
1621846800000|2021-05-24 09:00:00|480.71|477.21|468.17|464.67|480.77|477.27|466.89|463.39|8739
1621850400000|2021-05-24 10:00:00|468.21|464.71|475.58|472.08|481.36|477.86|466.06|462.56|9054
1621854000000|2021-05-24 11:00:00|475.56|472.06|488.88|485.38|492.31|488.81|474.77|471.27|9282
1621857600000|2021-05-24 12:00:00|488.86|485.36|498.35|494.85|509.83|506.33|484.69|481.19|8716
1621861200000|2021-05-24 13:00:00|498.43|494.93|487.01|483.51|500.76|497.26|483.63|480.13|8469
1621864800000|2021-05-24 14:00:00|487.44|483.94|492.58|489.08|499.75|496.25|486.35|482.85|8554
1621868400000|2021-05-24 15:00:00|492.62|489.12|503.06|499.56|508.77|505.27|492.62|489.12|9244
1621872000000|2021-05-24 16:00:00|503.07|499.57|493.7|490.2|510.83|507.33|483.38|479.88|9648
1621875600000|2021-05-24 17:00:00|493.75|490.25|514.85|511.35|517.73|514.23|490.32|486.82|9949
1621879200000|2021-05-24 18:00:00|514.97|511.47|513.72|510.22|521.53|518.03|508.59|505.09|9329
1621882800000|2021-05-24 19:00:00|513.74|510.24|534.75|531.25|539.03|535.53|509.88|506.38|10384
1621886400000|2021-05-24 20:00:00|534.74|531.24|527.64|524.14|540.07|536.57|522.95|519.45|8535
1621890000000|2021-05-24 21:00:00|527.89|524.39|535.28|531.78|555.46|551.96|526.28|522.78|8316
1621893600000|2021-05-24 22:00:00|535.27|531.77|541.99|538.49|552.43|548.93|532.02|528.52|8907
1621897200000|2021-05-24 23:00:00|542.07|538.57|565.79|562.29|565.79|562.29|538.95|535.45|9046
1621900800000|2021-05-25 00:00:00|565.77|562.27|582.79|579.29|601.38|597.88|556.89|553.39|10911
1621904400000|2021-05-25 01:00:00|582.66|579.16|574.66|571.16|587.62|584.12|559.88|556.38|10488
1621908000000|2021-05-25 02:00:00|574.65|571.15|549.49|545.99|576.18|572.68|546.53|543.03|9777
1621911600000|2021-05-25 03:00:00|549.51|546.01|561.63|558.13|562.22|558.72|538.14|534.64|9940
1621915200000|2021-05-25 04:00:00|561.64|558.14|556.14|552.64|568.1|564.6|541.96|538.46|9221
1621918800000|2021-05-25 05:00:00|556.24|552.74|563.35|559.85|564.02|560.52|547.04|543.54|8957
1621922400000|2021-05-25 06:00:00|563.42|559.92|577.31|573.81|581.06|577.56|554.57|551.07|8903
1621926000000|2021-05-25 07:00:00|577.24|573.74|581.19|577.69|583.76|580.26|569.21|565.71|9748
1621929600000|2021-05-25 08:00:00|581.13|577.63|562.11|558.61|582.4|578.9|557.71|554.21|8649
1621933200000|2021-05-25 09:00:00|562.09|558.59|557.07|553.57|567.62|564.12|553.24|549.74|8795
1621936800000|2021-05-25 10:00:00|556.94|553.44|524.5|521|557.02|553.52|509.32|505.82|9629
1621940400000|2021-05-25 11:00:00|524.49|520.99|509.37|505.87|535.29|531.79|508.99|505.49|10203
1621944000000|2021-05-25 12:00:00|509.19|505.69|527.97|524.47|528.56|525.06|508.48|504.98|9082
1621947600000|2021-05-25 13:00:00|527.93|524.43|535.72|532.22|547.28|543.78|525.81|522.31|6341
1621951200000|2021-05-25 14:00:00|535.88|532.38|537.22|533.72|548.46|544.96|533.69|530.19|9515
1621954800000|2021-05-25 15:00:00|537.25|533.75|551.84|548.34|553|549.5|527.6|524.1|9515
1621958400000|2021-05-25 16:00:00|551.78|548.28|540.93|537.43|552.24|548.74|535.88|532.38|9976
1621962000000|2021-05-25 17:00:00|541.07|537.57|537.35|533.85|545.54|542.04|527.3|523.8|9587
1621965600000|2021-05-25 18:00:00|537.37|533.87|540.6|537.1|548.07|544.57|535.58|532.08|8783
1621969200000|2021-05-25 19:00:00|540.67|537.17|522.33|518.83|542.23|538.73|519.25|515.75|9384
1621972800000|2021-05-25 20:00:00|522.32|518.82|537.28|533.78|539.26|535.76|521.72|518.22|6893
1621976400000|2021-05-25 21:00:00|537.19|533.69|544.02|540.52|547.75|544.25|533.56|530.06|7036
1621980000000|2021-05-25 22:00:00|543.98|540.48|561.58|558.08|563.01|559.51|543.5|540|9861
1621983600000|2021-05-25 23:00:00|561.56|558.06|571.56|568.06|572.59|569.09|556.71|553.21|7933
1621987200000|2021-05-26 00:00:00|571.6|568.1|565.27|561.77|572.48|568.98|556.07|552.57|8383
1621990800000|2021-05-26 01:00:00|565.15|561.65|590.46|586.96|590.88|587.38|564.82|561.32|9172
1621994400000|2021-05-26 02:00:00|590.61|587.11|591.45|587.95|601.75|598.25|584.9|581.4|9135
1621998000000|2021-05-26 03:00:00|591.54|588.04|616.7|613.2|619.39|615.89|587.79|584.29|8625
1622001600000|2021-05-26 04:00:00|616.32|612.82|628.99|625.49|629.88|626.38|603.65|600.15|9622
1622005200000|2021-05-26 05:00:00|629.02|625.52|626.64|623.14|649.17|645.67|625.62|622.12|9302
1622008800000|2021-05-26 06:00:00|626.69|623.19|643.58|640.08|646.34|642.84|626.69|623.19|9359
1622012400000|2021-05-26 07:00:00|643.59|640.09|643.79|640.29|646.54|643.04|635.67|632.17|8731
1622016000000|2021-05-26 08:00:00|643.73|640.23|632.93|629.43|651.66|648.16|620.22|616.72|9658
1622019600000|2021-05-26 09:00:00|632.95|629.45|636.05|632.55|640.78|637.28|629.47|625.97|8715
1622023200000|2021-05-26 10:00:00|635.94|632.44|633.02|629.52|640.45|636.95|620.84|617.34|9722
1622026800000|2021-05-26 11:00:00|633.07|629.57|635.66|632.16|636.88|633.38|624.62|621.12|7996
1622030400000|2021-05-26 12:00:00|636.21|632.71|638.46|634.96|648.37|644.87|634.18|630.68|7339
1622034000000|2021-05-26 13:00:00|638.48|634.98|604.17|600.67|638.53|635.03|603.25|599.75|7546
1622037600000|2021-05-26 14:00:00|604.16|600.66|611.05|607.55|620.81|617.31|600.81|597.31|9353
1622041200000|2021-05-26 15:00:00|611.11|607.61|611.63|608.13|612.5|609|598.19|594.69|8509
1622044800000|2021-05-26 16:00:00|611.48|607.98|614.94|611.44|626.08|622.58|609.17|605.67|8037
1622048400000|2021-05-26 17:00:00|614.63|611.13|627.74|624.24|628.65|625.15|602.58|599.08|7751
1622052000000|2021-05-26 18:00:00|627.67|624.17|622.93|619.43|629.21|625.71|615.56|612.06|8949
1622055600000|2021-05-26 19:00:00|622.91|619.41|621.37|617.87|622.91|619.41|608.35|604.85|7539
1622059200000|2021-05-26 20:00:00|621.47|617.97|626.45|622.95|628.12|624.62|616.72|613.22|5279
1622062800000|2021-05-26 21:00:00|626.44|622.94|625.62|622.12|629.58|626.08|617.77|614.27|5106
1622066400000|2021-05-26 22:00:00|625.61|622.11|635.15|631.65|635.19|631.69|623.25|619.75|4306
1622070000000|2021-05-26 23:00:00|635.18|631.68|645.06|641.56|647.16|643.66|627.61|624.11|5312
1622073600000|2021-05-27 00:00:00|645.11|641.61|671.13|667.63|676.9|673.4|641.82|638.32|8083
1622077200000|2021-05-27 01:00:00|670.75|667.25|619.01|615.51|676.15|672.65|608.9|605.4|9670
1622080800000|2021-05-27 02:00:00|619.02|615.52|635.11|631.61|641.85|638.35|614.35|610.85|8370
1622084400000|2021-05-27 03:00:00|635.07|631.57|628.11|624.61|635.07|631.57|612.31|608.81|7910
1622088000000|2021-05-27 04:00:00|628.14|624.64|629.77|626.27|634.6|631.1|616.42|612.92|7334
1622091600000|2021-05-27 05:00:00|629.8|626.3|644.73|641.23|645.34|641.84|620.67|617.17|6198
1622095200000|2021-05-27 06:00:00|644.77|641.27|661.92|658.42|664.61|661.11|638.52|635.02|6620
1622098800000|2021-05-27 07:00:00|661.54|658.04|654.82|651.32|663.65|660.15|647.47|643.97|7162
1622102400000|2021-05-27 08:00:00|654.85|651.35|686.44|682.94|696.54|693.04|641.7|638.2|7756
1622106000000|2021-05-27 09:00:00|686.22|682.72|686.46|682.96|696.02|692.52|678.52|675.02|7712
1622109600000|2021-05-27 10:00:00|686.24|682.74|684.54|681.04|693.55|690.05|679.99|676.49|6439
1622113200000|2021-05-27 11:00:00|684.92|681.42|717.25|713.75|720.45|716.95|684.33|680.83|7241
1622116800000|2021-05-27 12:00:00|717.37|713.87|729.29|725.79|766.2|762.7|717.26|713.76|8280
1622120400000|2021-05-27 13:00:00|729.25|725.75|719.85|716.35|752.49|748.99|713.96|710.46|8079
1622124000000|2021-05-27 14:00:00|720.21|716.71|718.39|714.89|735.54|732.04|712.35|708.85|7313
1622127600000|2021-05-27 15:00:00|718.2|714.7|739.41|735.91|744.23|740.73|702.83|699.33|7934
1622131200000|2021-05-27 16:00:00|739.49|735.99|724.07|720.57|745.52|742.02|714.8|711.3|7898
1622134800000|2021-05-27 17:00:00|724.02|720.52|727.78|724.28|738.03|734.53|720.56|717.06|7439
1622138400000|2021-05-27 18:00:00|727.41|723.91|729.14|725.64|738.36|734.86|726.17|722.67|6875
1622142000000|2021-05-27 19:00:00|729.05|725.55|718.73|715.23|729.14|725.64|702.32|698.82|7112
1622145600000|2021-05-27 20:00:00|718.63|715.13|707.05|703.55|722.72|719.22|705.3|701.8|7116
1622149200000|2021-05-27 21:00:00|706.91|703.41|725.61|722.11|729.22|725.72|694.71|691.21|6480
1622152800000|2021-05-27 22:00:00|725.62|722.12|711.56|708.06|725.74|722.24|707.62|704.12|5982
1622156400000|2021-05-27 23:00:00|711.57|708.07|703.41|699.91|718.91|715.41|691.45|687.95|7721
1622160000000|2021-05-28 00:00:00|703.53|700.03|676.83|673.33|707.78|704.28|676.83|673.33|8949
1622163600000|2021-05-28 01:00:00|676.91|673.41|677.69|674.19|684.81|681.31|664.23|660.73|9519
1622167200000|2021-05-28 02:00:00|677.66|674.16|692.72|689.22|694.81|691.31|674.3|670.8|8222
1622170800000|2021-05-28 03:00:00|692.62|689.12|683.13|679.63|692.77|689.27|676.96|673.46|8671
1622174400000|2021-05-28 04:00:00|683.16|679.66|654.38|650.88|683.16|679.66|646.4|642.9|8386
1622178000000|2021-05-28 05:00:00|654.37|650.87|639.41|635.91|665.9|662.4|630.57|627.07|8684
1622181600000|2021-05-28 06:00:00|639.36|635.86|632.91|629.41|644.69|641.19|614.76|611.26|8182
1622185200000|2021-05-28 07:00:00|632.88|629.38|642.1|638.6|645.66|642.16|623.48|619.98|8366
1622188800000|2021-05-28 08:00:00|641.95|638.45|610.85|607.35|644.12|640.62|601.96|598.46|7729
1622192400000|2021-05-28 09:00:00|610.95|607.45|612.4|608.9|618.18|614.68|586.31|582.81|9326
1622196000000|2021-05-28 10:00:00|612.37|608.87|612.48|608.98|626.21|622.71|603.56|600.06|9006
1622199600000|2021-05-28 11:00:00|612.35|608.85|595.31|591.81|618.64|615.14|585.36|581.86|9375
1622203200000|2021-05-28 12:00:00|595.23|591.73|634.34|630.84|637.33|633.83|590.15|586.65|9053
1622206800000|2021-05-28 13:00:00|634.03|630.53|635.76|632.26|647.63|644.13|625.31|621.81|7509
1622210400000|2021-05-28 14:00:00|635.72|632.22|628.66|625.16|638.81|635.31|626.47|622.97|9350
1622214000000|2021-05-28 15:00:00|628.8|625.3|629.76|626.26|638.15|634.65|620.48|616.98|8963
1622217600000|2021-05-28 16:00:00|629.78|626.28|601.68|598.18|630.54|627.04|601.68|598.18|8033
1622221200000|2021-05-28 17:00:00|601.65|598.15|611.49|607.99|616.63|613.13|599.41|595.91|8244
1622224800000|2021-05-28 18:00:00|611.53|608.03|621.59|618.09|624.9|621.4|608.92|605.42|8727
1622228400000|2021-05-28 19:00:00|621.6|618.1|623.86|620.36|629.33|625.83|617.89|614.39|8431
1622232000000|2021-05-28 20:00:00|624.11|620.61|596.12|592.62|632.73|629.23|594.14|590.64|7879
1622271600000|2021-05-29 07:00:00|655.92|652.42|643.91|640.41|656.59|653.09|640.38|636.88|10206
1622275200000|2021-05-29 08:00:00|643.89|640.39|629.58|626.08|647.16|643.66|623.27|619.77|11860
1622278800000|2021-05-29 09:00:00|629.54|626.04|628.3|624.8|632.44|628.94|612.58|609.08|12384
1622282400000|2021-05-29 10:00:00|628.28|624.78|628.06|624.56|635.91|632.41|620.08|616.58|12037
1622286000000|2021-05-29 11:00:00|628.12|624.62|633.54|630.04|637.94|634.44|612.3|608.8|12272
1622289600000|2021-05-29 12:00:00|633.57|630.07|619.07|615.57|633.78|630.28|615.48|611.98|12261
1622293200000|2021-05-29 13:00:00|619.04|615.54|623.44|619.94|625.64|622.14|602.01|598.51|12472
1622296800000|2021-05-29 14:00:00|623.39|619.89|615.91|612.41|628.62|625.12|611.27|607.77|12326
1622300400000|2021-05-29 15:00:00|615.89|612.39|616.51|613.01|619.17|615.67|601.1|597.6|12626
1622304000000|2021-05-29 16:00:00|616.56|613.06|626.04|622.54|627.44|623.94|605.32|601.82|12122
1622307600000|2021-05-29 17:00:00|625.92|622.42|593.99|590.49|626.02|622.52|588.19|584.69|11946
1622311200000|2021-05-29 18:00:00|593.96|590.46|597.61|594.11|600.3|596.8|588.29|584.79|11679
1622314800000|2021-05-29 19:00:00|597.6|594.1|593.08|589.58|599.59|596.09|576.72|573.22|11836
1622318400000|2021-05-29 20:00:00|593.1|589.6|591.79|588.29|596.74|593.24|580.44|576.94|11169
1622322000000|2021-05-29 21:00:00|591.8|588.3|603.32|599.82|604.31|600.81|589.35|585.85|9977
1622325600000|2021-05-29 22:00:00|603.33|599.83|598.09|594.59|605.48|601.98|590.88|587.38|10901
1622329200000|2021-05-29 23:00:00|598.18|594.68|603.97|600.47|609.07|605.57|591.16|587.66|11306
1622332800000|2021-05-30 00:00:00|604.01|600.51|571.21|567.71|604.6|601.1|556.56|553.06|12224
1622336400000|2021-05-30 01:00:00|571.19|567.69|569.94|566.44|577.8|574.3|559.3|555.8|11308
1622340000000|2021-05-30 02:00:00|569.92|566.42|584.14|580.64|586.8|583.3|565.52|562.02|10895
1622343600000|2021-05-30 03:00:00|584.19|580.69|589.78|586.28|599.24|595.74|581.32|577.82|11085
1622347200000|2021-05-30 04:00:00|589.76|586.26|592.93|589.43|599.81|596.31|586.69|583.19|10863
1622350800000|2021-05-30 05:00:00|592.94|589.44|611.81|608.31|615.91|612.41|592.41|588.91|11290
1622354400000|2021-05-30 06:00:00|611.83|608.33|632.65|629.15|636.8|633.3|611.83|608.33|11533
1622358000000|2021-05-30 07:00:00|632.63|629.13|630.6|627.1|637.29|633.79|622.55|619.05|10762
1622361600000|2021-05-30 08:00:00|630.62|627.12|620.98|617.48|636.67|633.17|616.79|613.29|10732
1622365200000|2021-05-30 09:00:00|621|617.5|624.61|621.11|628.12|624.62|620.15|616.65|10233
1622368800000|2021-05-30 10:00:00|624.62|621.12|616.48|612.98|627.18|623.68|614.96|611.46|9930
1622372400000|2021-05-30 11:00:00|616.49|612.99|635.87|632.37|636.88|633.38|616.33|612.83|10462
1622376000000|2021-05-30 12:00:00|635.91|632.41|614.25|610.75|638.91|635.41|608.65|605.15|10897
1622379600000|2021-05-30 13:00:00|614.24|610.74|611.25|607.75|617.98|614.48|608.1|604.6|10695
1622383200000|2021-05-30 14:00:00|611.28|607.78|595.97|592.47|612.85|609.35|592.36|588.86|10022
1622386800000|2021-05-30 15:00:00|595.84|592.34|604.62|601.12|604.81|601.31|594.58|591.08|8835
1622390400000|2021-05-30 16:00:00|604.45|600.95|606.02|602.52|612.39|608.89|596.16|592.66|10780
1622394000000|2021-05-30 17:00:00|606.16|602.66|615.59|612.09|619.18|615.68|606.16|602.66|10649
1622397600000|2021-05-30 18:00:00|615.6|612.1|618.69|615.19|621.25|617.75|615.31|611.81|10154
1622401200000|2021-05-30 19:00:00|618.7|615.2|621.09|617.59|626.26|622.76|618.67|615.17|9419
1622404800000|2021-05-30 20:00:00|621.08|617.58|617.21|613.71|625.09|621.59|613.82|610.32|10023
1622408400000|2021-05-30 21:00:00|617.22|613.72|614.24|610.74|620.12|616.62|612.93|609.43|7606
1622412000000|2021-05-30 22:00:00|614.36|610.86|607.23|603.73|616.8|613.3|605|601.5|8170
1622415600000|2021-05-30 23:00:00|607.28|603.78|605.27|601.77|609.63|606.13|601.01|597.51|9594
1622419200000|2021-05-31 00:00:00|605.26|601.76|592.9|589.4|617.26|613.76|590.97|587.47|10627
1622422800000|2021-05-31 01:00:00|592.71|589.21|580.65|577.15|596.66|593.16|576.5|573|11288
1622426400000|2021-05-31 02:00:00|580.82|577.32|585.76|582.26|590.68|587.18|578.7|575.2|10949
1622430000000|2021-05-31 03:00:00|585.81|582.31|584.86|581.36|588.8|585.3|577.51|574.01|10033
1622433600000|2021-05-31 04:00:00|584.84|581.34|583.82|580.32|587.48|583.98|579.4|575.9|10262
1622437200000|2021-05-31 05:00:00|583.87|580.37|587.27|583.77|592|588.5|581.03|577.53|9711
1622440800000|2021-05-31 06:00:00|587.2|583.7|606.79|603.29|609.67|606.17|587.13|583.63|9617
1622444400000|2021-05-31 07:00:00|607|603.5|612.83|609.33|620.61|617.11|605.41|601.91|10991
1622448000000|2021-05-31 08:00:00|612.87|609.37|617.98|614.48|620.1|616.6|605.74|602.24|10432
1622451600000|2021-05-31 09:00:00|617.83|614.33|613.08|609.58|621.3|617.8|612.91|609.41|9769
1622455200000|2021-05-31 10:00:00|613.1|609.6|630.01|626.51|632.42|628.92|613.05|609.55|10617
1622458800000|2021-05-31 11:00:00|630.07|626.57|629.65|626.15|641.18|637.68|629.06|625.56|10606
1622462400000|2021-05-31 12:00:00|629.6|626.1|623.16|619.66|638.55|635.05|619.24|615.74|10716
1622466000000|2021-05-31 13:00:00|623.18|619.68|619.89|616.39|628.48|624.98|616.84|613.34|10752
1622469600000|2021-05-31 14:00:00|619.87|616.37|619.6|616.1|621.7|618.2|612.07|608.57|9878
1622473200000|2021-05-31 15:00:00|619.57|616.07|632.88|629.38|636.1|632.6|619.03|615.53|10576
1622476800000|2021-05-31 16:00:00|632.91|629.41|633.95|630.45|641.66|638.16|631.02|627.52|10769
1622480400000|2021-05-31 17:00:00|633.94|630.44|626.18|622.68|634.93|631.43|622.34|618.84|9501
1622484000000|2021-05-31 18:00:00|626.22|622.72|621.47|617.97|626.98|623.48|618.69|615.19|8706
1622487600000|2021-05-31 19:00:00|621.48|617.98|625.26|621.76|625.57|622.07|619.03|615.53|8629
1622491200000|2021-05-31 20:00:00|625.29|621.79|634.3|630.8|637.1|633.6|625.21|621.71|9329
1622494800000|2021-05-31 21:00:00|634.33|630.83|635.42|631.92|637.73|634.23|629.59|626.09|6962
1622498400000|2021-05-31 22:00:00|635.41|631.91|636.07|632.57|643.49|639.99|633.75|630.25|10060
1622502000000|2021-05-31 23:00:00|636.08|632.58|665.42|661.92|669.18|665.68|635.4|631.9|10367
1622505600000|2021-06-01 00:00:00|665.24|661.74|670.28|666.78|676.76|673.26|659.76|656.26|10772
1622509200000|2021-06-01 01:00:00|670.36|666.86|650.81|647.31|670.45|666.95|649.73|646.23|10548
1622512800000|2021-06-01 02:00:00|650.85|647.35|645.82|642.32|655.09|651.59|641.21|637.71|10779
1622516400000|2021-06-01 03:00:00|645.78|642.28|642.01|638.51|653.6|650.1|635.49|631.99|10319
1622520000000|2021-06-01 04:00:00|642.02|638.52|644.31|640.81|648.13|644.63|638.14|634.64|10109
1622523600000|2021-06-01 05:00:00|644.41|640.91|654.3|650.8|658.01|654.51|642.81|639.31|9542
1622527200000|2021-06-01 06:00:00|654.28|650.78|645.49|641.99|655.72|652.22|641.26|637.76|9589
1622530800000|2021-06-01 07:00:00|645.52|642.02|645.09|641.59|648.79|645.29|639.42|635.92|9669
1622534400000|2021-06-01 08:00:00|645.17|641.67|621.74|618.24|648.87|645.37|617.35|613.85|10032
1622538000000|2021-06-01 09:00:00|621.67|618.17|620.48|616.98|626.42|622.92|612.69|609.19|9400
1622541600000|2021-06-01 10:00:00|620.47|616.97|628.38|624.88|630.23|626.73|618.36|614.86|10216
1622545200000|2021-06-01 11:00:00|628.26|624.76|629.52|626.02|631.23|627.73|623.29|619.79|9071
1622548800000|2021-06-01 12:00:00|629.55|626.05|618.11|614.61|629.83|626.33|617.26|613.76|10180
1622552400000|2021-06-01 13:00:00|618.12|614.62|635.25|631.75|635.94|632.44|609.72|606.22|10920
1622556000000|2021-06-01 14:00:00|635.27|631.77|624.69|621.19|638.3|634.8|622.68|619.18|10896
1622559600000|2021-06-01 15:00:00|624.73|621.23|621.22|617.72|624.78|621.28|617.02|613.52|10668
1622563200000|2021-06-01 16:00:00|621.14|617.64|617.67|614.17|624.61|621.11|614.69|611.19|10230
1622566800000|2021-06-01 17:00:00|617.53|614.03|628.68|625.18|630.99|627.49|614.85|611.35|9800
1622570400000|2021-06-01 18:00:00|628.69|625.19|629.47|625.97|631.51|628.01|624.81|621.31|9004
1622574000000|2021-06-01 19:00:00|629.5|626|619.05|615.55|629.53|626.03|616|612.5|9320
1622577600000|2021-06-01 20:00:00|619.06|615.56|627.74|624.24|627.75|624.25|618.19|614.69|8942
1622581200000|2021-06-01 21:00:00|627.78|624.28|629.45|625.95|629.74|626.24|622.51|619.01|7529
1622584800000|2021-06-01 22:00:00|629.44|625.94|625.14|621.64|631.31|627.81|620.94|617.44|8585
1622588400000|2021-06-01 23:00:00|625.15|621.65|632.13|628.63|636.62|633.12|625.14|621.64|8852
1622505600000|2021-06-01 00:00:00|665.24|661.74|670.28|666.78|676.76|673.26|659.76|656.26|10772
1622509200000|2021-06-01 01:00:00|670.36|666.86|650.81|647.31|670.45|666.95|649.73|646.23|10548
1622512800000|2021-06-01 02:00:00|650.85|647.35|645.82|642.32|655.09|651.59|641.21|637.71|10779
1622516400000|2021-06-01 03:00:00|645.78|642.28|642.01|638.51|653.6|650.1|635.49|631.99|10319
1622520000000|2021-06-01 04:00:00|642.02|638.52|644.31|640.81|648.13|644.63|638.14|634.64|10109
1622523600000|2021-06-01 05:00:00|644.41|640.91|654.3|650.8|658.01|654.51|642.81|639.31|9542
1622527200000|2021-06-01 06:00:00|654.28|650.78|645.49|641.99|655.72|652.22|641.26|637.76|9589
1622530800000|2021-06-01 07:00:00|645.52|642.02|645.09|641.59|648.79|645.29|639.42|635.92|9669
1622534400000|2021-06-01 08:00:00|645.17|641.67|621.74|618.24|648.87|645.37|617.35|613.85|10032
1622538000000|2021-06-01 09:00:00|621.67|618.17|620.48|616.98|626.42|622.92|612.69|609.19|9400
1622541600000|2021-06-01 10:00:00|620.47|616.97|628.38|624.88|630.23|626.73|618.36|614.86|10216
1622545200000|2021-06-01 11:00:00|628.26|624.76|629.52|626.02|631.23|627.73|623.29|619.79|9071
1622548800000|2021-06-01 12:00:00|629.55|626.05|618.11|614.61|629.83|626.33|617.26|613.76|10180
1622552400000|2021-06-01 13:00:00|618.12|614.62|635.25|631.75|635.94|632.44|609.72|606.22|10920
1622556000000|2021-06-01 14:00:00|635.27|631.77|624.69|621.19|638.3|634.8|622.68|619.18|10896
1622559600000|2021-06-01 15:00:00|624.73|621.23|621.22|617.72|624.78|621.28|617.02|613.52|10668
1622563200000|2021-06-01 16:00:00|621.14|617.64|617.67|614.17|624.61|621.11|614.69|611.19|10230
1622566800000|2021-06-01 17:00:00|617.53|614.03|628.68|625.18|630.99|627.49|614.85|611.35|9800
1622570400000|2021-06-01 18:00:00|628.69|625.19|629.47|625.97|631.51|628.01|624.81|621.31|9004
1622574000000|2021-06-01 19:00:00|629.5|626|619.05|615.55|629.53|626.03|616|612.5|9320
1622577600000|2021-06-01 20:00:00|619.06|615.56|627.74|624.24|627.75|624.25|618.19|614.69|8942
1622581200000|2021-06-01 21:00:00|627.78|624.28|629.45|625.95|629.74|626.24|622.51|619.01|7529
1622584800000|2021-06-01 22:00:00|629.44|625.94|625.14|621.64|631.31|627.81|620.94|617.44|8585
1622588400000|2021-06-01 23:00:00|625.15|621.65|632.13|628.63|636.62|633.12|625.14|621.64|8852
1622592000000|2021-06-02 00:00:00|632.16|628.66|618.56|615.06|635.23|631.73|617.21|613.71|10061
1622595600000|2021-06-02 01:00:00|618.55|615.05|622.14|618.64|624.09|620.59|614.47|610.97|9295
1622599200000|2021-06-02 02:00:00|622.09|618.59|622.78|619.28|629.33|625.83|620.91|617.41|8831
1622602800000|2021-06-02 03:00:00|622.73|619.23|632.18|628.68|637.42|633.92|622.46|618.96|9829
1622606400000|2021-06-02 04:00:00|632.19|628.69|627.63|624.13|635.95|632.45|627.54|624.04|9335
1622610000000|2021-06-02 05:00:00|627.64|624.14|630.35|626.85|631.31|627.81|624.08|620.58|8869
1622613600000|2021-06-02 06:00:00|630.32|626.82|627.36|623.86|632.29|628.79|625.14|621.64|8722
1622617200000|2021-06-02 07:00:00|627.39|623.89|637.69|634.19|640.85|637.35|627.04|623.54|8624
1622620800000|2021-06-02 08:00:00|637.68|634.18|643.1|639.6|643.23|639.73|635.4|631.9|8291
1622624400000|2021-06-02 09:00:00|643.06|639.56|636.41|632.91|644.73|641.23|635.75|632.25|8812
1622628000000|2021-06-02 10:00:00|636.43|632.93|631.48|627.98|637|633.5|629.73|626.23|8861
1622631600000|2021-06-02 11:00:00|631.49|627.99|628.64|625.14|633.7|630.2|621.23|617.73|9102
1622635200000|2021-06-02 12:00:00|628.61|625.11|635.37|631.87|639.7|636.2|627.8|624.3|8167
1622638800000|2021-06-02 13:00:00|635.39|631.89|640.15|636.65|648.31|644.81|628.7|625.2|9385
1622642400000|2021-06-02 14:00:00|640.09|636.59|642.24|638.74|646.85|643.35|636.52|633.02|9403
1622646000000|2021-06-02 15:00:00|642.25|638.75|651.57|648.07|654.68|651.18|642.17|638.67|10116
1622649600000|2021-06-02 16:00:00|651.59|648.09|643.25|639.75|656.31|652.81|640.52|637.02|10129
1622653200000|2021-06-02 17:00:00|643.26|639.76|644.68|641.18|645.26|641.76|638.18|634.68|7644
1622656800000|2021-06-02 18:00:00|644.66|641.16|644.68|641.18|645.75|642.25|640.41|636.91|7505
1622660400000|2021-06-02 19:00:00|644.75|641.25|647.52|644.02|651.08|647.58|643.41|639.91|7278
1622664000000|2021-06-02 20:00:00|647.49|643.99|641.58|638.08|649.26|645.76|639.06|635.56|8281
1622667600000|2021-06-02 21:00:00|641.47|637.97|642.15|638.65|644.26|640.76|639.82|636.32|6578
1622671200000|2021-06-02 22:00:00|642.04|638.54|635.72|632.22|643.84|640.34|630.25|626.75|8461
1622674800000|2021-06-02 23:00:00|635.73|632.23|638.88|635.38|642.4|638.9|633.49|629.99|7774
1622678400000|2021-06-03 00:00:00|638.89|635.39|634.29|630.79|642.65|639.15|628.71|625.21|9813
1622682000000|2021-06-03 01:00:00|634.53|631.03|628.67|625.17|638.93|635.43|627.82|624.32|8719
1622685600000|2021-06-03 02:00:00|628.64|625.14|633.7|630.2|634.35|630.85|624.78|621.28|8532
1622689200000|2021-06-03 03:00:00|633.71|630.21|636.69|633.19|637.46|633.96|631.7|628.2|8028
1622692800000|2021-06-03 04:00:00|636.7|633.2|642.08|638.58|642.75|639.25|635.55|632.05|8477
1622696400000|2021-06-03 05:00:00|642.13|638.63|649.23|645.73|650.33|646.83|641.67|638.17|9139
1622700000000|2021-06-03 06:00:00|649.1|645.6|653.58|650.08|653.61|650.11|644.42|640.92|8563
1622703600000|2021-06-03 07:00:00|653.57|650.07|645.13|641.63|654.6|651.1|643.13|639.63|8375
1622707200000|2021-06-03 08:00:00|645.15|641.65|649.87|646.37|652.17|648.67|643.87|640.37|7579
1622710800000|2021-06-03 09:00:00|649.93|646.43|665.56|662.06|665.57|662.07|649.22|645.72|7429
1622714400000|2021-06-03 10:00:00|665.54|662.04|661.2|657.7|671.51|668.01|660.73|657.23|7036
1622718000000|2021-06-03 11:00:00|661.19|657.69|650.49|646.99|664.11|660.61|646.67|643.17|9759
1622721600000|2021-06-03 12:00:00|650.65|647.15|656.05|652.55|657.1|653.6|644.53|641.03|9186
1622725200000|2021-06-03 13:00:00|656.16|652.66|643.07|639.57|658.1|654.6|640.37|636.87|8757
1622728800000|2021-06-03 14:00:00|643.01|639.51|643.76|640.26|646.23|642.73|639.85|636.35|8995
1622732400000|2021-06-03 15:00:00|643.77|640.27|642.52|639.02|646.52|643.02|639.63|636.13|7089
1622736000000|2021-06-03 16:00:00|642.5|639|649.29|645.79|653.75|650.25|639.19|635.69|8436
1622739600000|2021-06-03 17:00:00|649.27|645.77|648.23|644.73|651.31|647.81|645.59|642.09|8464
1622743200000|2021-06-03 18:00:00|648.21|644.71|642.5|639|650.3|646.8|641.51|638.01|7002
1622746800000|2021-06-03 19:00:00|642.47|638.97|640.08|636.58|642.47|638.97|636.95|633.45|7569
1622750400000|2021-06-03 20:00:00|640.11|636.61|646.38|642.88|646.49|642.99|637.97|634.47|6998
1622754000000|2021-06-03 21:00:00|646.39|642.89|650.09|646.59|650.7|647.2|644.3|640.8|6205
1622757600000|2021-06-03 22:00:00|650.14|646.64|652.45|648.95|655.22|651.72|648.73|645.23|7984
1622761200000|2021-06-03 23:00:00|652.4|648.9|654.94|651.44|657.72|654.22|649.04|645.54|7679
1622764800000|2021-06-04 00:00:00|654.96|651.46|645.25|641.75|655.88|652.38|643.33|639.83|8859
1622768400000|2021-06-04 01:00:00|645.26|641.76|618.39|614.89|645.39|641.89|604.03|600.53|8805
1622772000000|2021-06-04 02:00:00|618.32|614.82|618.56|615.06|620.54|617.04|609.15|605.65|7334
1622775600000|2021-06-04 03:00:00|618.53|615.03|622.12|618.62|625.85|622.35|614.8|611.3|6570
1622779200000|2021-06-04 04:00:00|621.97|618.47|615.32|611.82|623.42|619.92|614.46|610.96|6441
1622782800000|2021-06-04 05:00:00|615.34|611.84|598.24|594.74|618.55|615.05|590.81|587.31|7760
1622786400000|2021-06-04 06:00:00|598.25|594.75|593.84|590.34|603.82|600.32|588.99|585.49|3102
1622790000000|2021-06-04 07:00:00|593.64|590.14|593.95|590.45|596.62|593.12|582.3|578.8|2774
1622793600000|2021-06-04 08:00:00|594.26|590.76|594.98|591.48|599.17|595.67|587.47|583.97|2439
1622797200000|2021-06-04 09:00:00|595.01|591.51|603.16|599.66|603.21|599.71|590.19|586.69|2422
1622800800000|2021-06-04 10:00:00|603.38|599.88|595.1|591.6|605.1|601.6|595.06|591.56|2789
1622804400000|2021-06-04 11:00:00|595.01|591.51|592.89|589.39|598.4|594.9|589.46|585.96|2550
1622808000000|2021-06-04 12:00:00|593.14|589.64|600.41|596.91|603.31|599.81|579.76|576.26|2710
1622811600000|2021-06-04 13:00:00|600.5|597|599.31|595.81|602.17|598.67|596.59|593.09|2233
1622815200000|2021-06-04 14:00:00|599.32|595.82|598.57|595.07|601.37|597.87|590.66|587.16|2456
1622818800000|2021-06-04 15:00:00|598.64|595.14|602.19|598.69|602.66|599.16|597.2|593.7|1866
1622822400000|2021-06-04 16:00:00|602.12|598.62|599.12|595.62|606.01|602.51|597.31|593.81|2171
1622826000000|2021-06-04 17:00:00|598.82|595.32|606.03|602.53|609.21|605.71|598.3|594.8|1819
1622829600000|2021-06-04 18:00:00|606.16|602.66|607.46|603.96|610.08|606.58|605.43|601.93|1636
1622833200000|2021-06-04 19:00:00|607.72|604.22|604.09|600.59|609.79|606.29|601.5|598|1768
1622836800000|2021-06-04 20:00:00|604.42|600.92|607.91|604.41|611.2|607.7|604.42|600.92|2054
1622876400000|2021-06-05 07:00:00|616.15|612.65|616.42|612.92|623.87|620.37|615.96|612.46|7077
1622880000000|2021-06-05 08:00:00|616.41|612.91|617.97|614.47|618.19|614.69|614.42|610.92|7047
1622883600000|2021-06-05 09:00:00|617.93|614.43|593.69|590.19|618.24|614.74|587.96|584.46|8234
1622887200000|2021-06-05 10:00:00|593.74|590.24|594.09|590.59|598.95|595.45|590.62|587.12|9503
1622890800000|2021-06-05 11:00:00|594.05|590.55|583.41|579.91|594.07|590.57|578.72|575.22|9835
1622894400000|2021-06-05 12:00:00|583.42|579.92|583.61|580.11|587.47|583.97|573.45|569.95|10192
1622898000000|2021-06-05 13:00:00|583.59|580.09|581.01|577.51|585.58|582.08|579.54|576.04|8355
1622901600000|2021-06-05 14:00:00|580.98|577.48|580.25|576.75|588.61|585.11|579.26|575.76|8349
1622905200000|2021-06-05 15:00:00|580.28|576.78|587.48|583.98|588.34|584.84|577.84|574.34|8291
1622908800000|2021-06-05 16:00:00|587.54|584.04|584.55|581.05|587.73|584.23|583.05|579.55|7086
1622912400000|2021-06-05 17:00:00|584.51|581.01|582.61|579.11|587.21|583.71|581.67|578.17|5885
1622916000000|2021-06-05 18:00:00|582.62|579.12|587.31|583.81|588.89|585.39|581.78|578.28|6033
1622919600000|2021-06-05 19:00:00|587.32|583.82|582.9|579.4|589.54|586.04|582.04|578.54|6323
1622923200000|2021-06-05 20:00:00|582.96|579.46|585.8|582.3|591.61|588.11|582.25|578.75|7067
1622926800000|2021-06-05 21:00:00|585.85|582.35|568.65|565.15|585.85|582.35|566.81|563.31|7146
1622930400000|2021-06-05 22:00:00|568.55|565.05|571.6|568.1|576.21|572.71|568.45|564.95|6539
1622934000000|2021-06-05 23:00:00|571.65|568.15|579.75|576.25|580.52|577.02|571.64|568.14|6263
1622937600000|2021-06-06 00:00:00|579.74|576.24|577.99|574.49|580.15|576.65|573.58|570.08|5137
1622941200000|2021-06-06 01:00:00|578.07|574.57|586.88|583.38|586.92|583.42|578.07|574.57|6486
1622944800000|2021-06-06 02:00:00|586.86|583.36|587.33|583.83|588.45|584.95|585|581.5|7284
1622948400000|2021-06-06 03:00:00|587.3|583.8|585.87|582.37|589.75|586.25|584.49|580.99|7000
1622952000000|2021-06-06 04:00:00|585.83|582.33|591.52|588.02|596.81|593.31|585.8|582.3|6161
1622955600000|2021-06-06 05:00:00|591.54|588.04|593.23|589.73|594.24|590.74|589.97|586.47|5229
1622959200000|2021-06-06 06:00:00|593.18|589.68|588.06|584.56|595.82|592.32|586.15|582.65|7668
1622962800000|2021-06-06 07:00:00|588.07|584.57|592.06|588.56|592.71|589.21|587.99|584.49|5789
1622966400000|2021-06-06 08:00:00|592.02|588.52|592.83|589.33|593.09|589.59|588.13|584.63|7142
1622970000000|2021-06-06 09:00:00|592.9|589.4|589.86|586.36|595.12|591.62|589.1|585.6|5424
1622973600000|2021-06-06 10:00:00|589.89|586.39|587.07|583.57|590.45|586.95|584.1|580.6|6972
1622977200000|2021-06-06 11:00:00|587.1|583.6|584.66|581.16|588.64|585.14|584.18|580.68|6745
1622980800000|2021-06-06 12:00:00|584.61|581.11|583.85|580.35|588.45|584.95|583.09|579.59|6704
1622984400000|2021-06-06 13:00:00|583.88|580.38|579.56|576.06|593.11|589.61|578.04|574.54|8107
1622988000000|2021-06-06 14:00:00|579.57|576.07|586.06|582.56|586.5|583|576.43|572.93|7012
1622991600000|2021-06-06 15:00:00|586.04|582.54|587.32|583.82|588.87|585.37|584.77|581.27|6581
1622995200000|2021-06-06 16:00:00|587.35|583.85|590.18|586.68|590.63|587.13|586.91|583.41|5043
1622998800000|2021-06-06 17:00:00|590.14|586.64|585.97|582.47|590.18|586.68|585.02|581.52|5619
1623002400000|2021-06-06 18:00:00|585.96|582.46|582.7|579.2|586.09|582.59|581.78|578.28|4988
1623006000000|2021-06-06 19:00:00|582.6|579.1|577.72|574.22|582.6|579.1|576.75|573.25|4684
1623009600000|2021-06-06 20:00:00|577.79|574.29|580.98|577.48|581.08|577.58|575.88|572.38|6322
1623013200000|2021-06-06 21:00:00|580.97|577.47|583.9|580.4|584.4|580.9|580.05|576.55|4254
1623016800000|2021-06-06 22:00:00|583.85|580.35|578.9|575.4|584.5|581|575.3|571.8|3289
1623020400000|2021-06-06 23:00:00|578.7|575.2|586.23|582.73|586.79|583.29|578.35|574.85|3419
1623024000000|2021-06-07 00:00:00|586.21|582.71|592.61|589.11|593.9|590.4|582.27|578.77|7906
1623027600000|2021-06-07 01:00:00|592.69|589.19|596.41|592.91|598.3|594.8|590.34|586.84|7124
1623031200000|2021-06-07 02:00:00|596.4|592.9|595.59|592.09|597.21|593.71|594.83|591.33|6524
1623034800000|2021-06-07 03:00:00|595.62|592.12|593.46|589.96|597.69|594.19|590.74|587.24|6021
1623038400000|2021-06-07 04:00:00|593.49|589.99|590.98|587.48|596.04|592.54|590.74|587.24|5799
1623042000000|2021-06-07 05:00:00|590.99|587.49|589.65|586.15|592.5|589|587.19|583.69|6587
1623045600000|2021-06-07 06:00:00|589.58|586.08|586.2|582.7|590.16|586.66|585.67|582.17|6331
1623049200000|2021-06-07 07:00:00|586.19|582.69|586.15|582.65|587.38|583.88|582.29|578.79|6705
1623052800000|2021-06-07 08:00:00|586.16|582.66|585.88|582.38|588.64|585.14|583.8|580.3|6652
1623056400000|2021-06-07 09:00:00|585.85|582.35|589.28|585.78|590.32|586.82|584.12|580.62|5486
1623060000000|2021-06-07 10:00:00|589.26|585.76|593.53|590.03|594.9|591.4|589.26|585.76|6371
1623063600000|2021-06-07 11:00:00|593.43|589.93|590.28|586.78|594.07|590.57|589.37|585.87|5850
1623067200000|2021-06-07 12:00:00|590.27|586.77|593.2|589.7|594.75|591.25|588.73|585.23|6872
1623070800000|2021-06-07 13:00:00|593.3|589.8|586.97|583.47|594.07|590.57|585.91|582.41|6960
1623074400000|2021-06-07 14:00:00|587|583.5|584.29|580.79|587.03|583.53|581.88|578.38|7507
1623078000000|2021-06-07 15:00:00|584.3|580.8|582.88|579.38|584.33|580.83|580.78|577.28|6360
1623081600000|2021-06-07 16:00:00|582.92|579.42|576.62|573.12|582.96|579.46|576.45|572.95|5608
1623085200000|2021-06-07 17:00:00|576.67|573.17|570.69|567.19|576.67|573.17|568.83|565.33|6378
1623088800000|2021-06-07 18:00:00|570.68|567.18|564.92|561.42|571.7|568.2|562.72|559.22|7361
1623092400000|2021-06-07 19:00:00|564.9|561.4|567.43|563.93|567.96|564.46|562.73|559.23|6226
1623096000000|2021-06-07 20:00:00|567.44|563.94|545.22|541.72|568.85|565.35|534.53|531.03|7310
1623099600000|2021-06-07 21:00:00|545.27|541.77|528.99|525.49|548.25|544.75|509.94|506.44|8279
1623103200000|2021-06-07 22:00:00|529|525.5|528.63|525.13|533.39|529.89|523.35|519.85|9142
1623106800000|2021-06-07 23:00:00|528.46|524.96|520.79|517.29|528.62|525.12|513.32|509.82|9827
1623110400000|2021-06-08 00:00:00|520.72|517.22|517.9|514.4|527.22|523.72|510.66|507.16|10400
1623114000000|2021-06-08 01:00:00|517.91|514.41|519.85|516.35|523.09|519.59|515.68|512.18|8768
1623117600000|2021-06-08 02:00:00|519.9|516.4|492.89|489.39|520.25|516.75|488.46|484.96|8787
1623121200000|2021-06-08 03:00:00|493.19|489.69|496.39|492.89|496.55|493.05|481.18|477.68|10057
1623124800000|2021-06-08 04:00:00|496.38|492.88|500.4|496.9|504.95|501.45|494.68|491.18|9231
1623128400000|2021-06-08 05:00:00|500.41|496.91|500.2|496.7|502.81|499.31|490.92|487.42|8957
1623132000000|2021-06-08 06:00:00|500.18|496.68|493.85|490.35|501.24|497.74|492.69|489.19|7846
1623135600000|2021-06-08 07:00:00|493.83|490.33|502.97|499.47|507.34|503.84|486.3|482.8|9509
1623139200000|2021-06-08 08:00:00|502.99|499.49|505.81|502.31|511.24|507.74|502.82|499.32|8557
1623142800000|2021-06-08 09:00:00|506.11|502.61|498.36|494.86|506.87|503.37|497.14|493.64|8703
1623146400000|2021-06-08 10:00:00|498.31|494.81|499.75|496.25|505.23|501.73|497|493.5|8233
1623150000000|2021-06-08 11:00:00|499.74|496.24|506.7|503.2|508.76|505.26|498.8|495.3|7646
1623153600000|2021-06-08 12:00:00|506.65|503.15|500.46|496.96|510.15|506.65|499.58|496.08|8008
1623157200000|2021-06-08 13:00:00|500.44|496.94|487.56|484.06|502.43|498.93|487.56|484.06|8451
1623160800000|2021-06-08 14:00:00|487.55|484.05|474.43|470.93|491.97|488.47|466.85|463.35|11206
1623164400000|2021-06-08 15:00:00|474.42|470.92|473.23|469.73|477.72|474.22|453.29|449.79|11343
1623168000000|2021-06-08 16:00:00|473.28|469.78|481.69|478.19|486.5|483|467.96|464.46|10385
1623171600000|2021-06-08 17:00:00|481.64|478.14|483.98|480.48|484.48|480.98|476.47|472.97|8113
1623175200000|2021-06-08 18:00:00|483.87|480.37|494.16|490.66|494.72|491.22|482.37|478.87|7624
1623178800000|2021-06-08 19:00:00|494.08|490.58|496.96|493.46|498.34|494.84|491.19|487.69|6525
1623182400000|2021-06-08 20:00:00|496.94|493.44|505.42|501.92|508.47|504.97|495.68|492.18|8211
1623186000000|2021-06-08 21:00:00|505.4|501.9|505.99|502.49|509.14|505.64|501.3|497.8|6187
1623189600000|2021-06-08 22:00:00|505.88|502.38|507.57|504.07|514.64|511.14|504.89|501.39|6670
1623193200000|2021-06-08 23:00:00|507.59|504.09|507.09|503.59|512.97|509.47|504.29|500.79|7142
1623196800000|2021-06-09 00:00:00|507.08|503.58|494.76|491.26|509.21|505.71|494.05|490.55|9310
1623200400000|2021-06-09 01:00:00|494.68|491.18|486.27|482.77|497.9|494.4|485.27|481.77|8482
1623204000000|2021-06-09 02:00:00|486.32|482.82|487.63|484.13|494.38|490.88|480.62|477.12|9032
1623207600000|2021-06-09 03:00:00|487.54|484.04|486.57|483.07|490.9|487.4|481.89|478.39|8725
1623211200000|2021-06-09 04:00:00|486.79|483.29|489.34|485.84|489.7|486.2|479.39|475.89|8505
1623214800000|2021-06-09 05:00:00|489.39|485.89|493.95|490.45|498.98|495.48|488.06|484.56|8221
1623218400000|2021-06-09 06:00:00|493.98|490.48|505.03|501.53|507.25|503.75|492.59|489.09|9029
1623222000000|2021-06-09 07:00:00|504.76|501.26|500.91|497.41|506.76|503.26|500.55|497.05|8645
1623225600000|2021-06-09 08:00:00|500.9|497.4|497.95|494.45|502.69|499.19|495.01|491.51|9096
1623229200000|2021-06-09 09:00:00|497.96|494.46|494.7|491.2|504.78|501.28|494.21|490.71|8396
1623232800000|2021-06-09 10:00:00|494.53|491.03|499.48|495.98|503.19|499.69|493.84|490.34|8159
1623236400000|2021-06-09 11:00:00|499.6|496.1|511.76|508.26|514.51|511.01|496.56|493.06|8195
1623240000000|2021-06-09 12:00:00|511.69|508.19|506.34|502.84|520.6|517.1|505.96|502.46|9163
1623243600000|2021-06-09 13:00:00|506.35|502.85|505.56|502.06|509.94|506.44|502.37|498.87|6561
1623247200000|2021-06-09 14:00:00|505.55|502.05|495.84|492.34|509.72|506.22|494.76|491.26|7703
1623250800000|2021-06-09 15:00:00|495.99|492.49|533.09|529.59|539.06|535.56|495.71|492.21|8192
1623254400000|2021-06-09 16:00:00|533.26|529.76|529.9|526.4|539.56|536.06|524.15|520.65|7420
1623258000000|2021-06-09 17:00:00|529.89|526.39|528.96|525.46|535.58|532.08|526.3|522.8|6817
1623261600000|2021-06-09 18:00:00|528.98|525.48|522.28|518.78|531.18|527.68|520.88|517.38|6702
1623265200000|2021-06-09 19:00:00|522.3|518.8|521.5|518|525.9|522.4|517.69|514.19|6486
1623268800000|2021-06-09 20:00:00|521.55|518.05|519.19|515.69|522.82|519.32|518.15|514.65|6195
1623272400000|2021-06-09 21:00:00|519.21|515.71|521.41|517.91|523.11|519.61|517.98|514.48|5131
1623276000000|2021-06-09 22:00:00|521.45|517.95|528.78|525.28|530.09|526.59|520.86|517.36|7118
1623279600000|2021-06-09 23:00:00|528.79|525.29|535.71|532.21|535.72|532.22|525.1|521.6|6512
1623283200000|2021-06-10 00:00:00|535.76|532.26|534.19|530.69|548.53|545.03|532.69|529.19|9642
1623286800000|2021-06-10 01:00:00|534.21|530.71|535.52|532.02|546.1|542.6|534.2|530.7|8168
1623290400000|2021-06-10 02:00:00|535.56|532.06|541.47|537.97|541.48|537.98|533.2|529.7|7589
1623294000000|2021-06-10 03:00:00|541.48|537.98|532.91|529.41|544.48|540.98|532.82|529.32|6751
1623297600000|2021-06-10 04:00:00|533.11|529.61|529.54|526.04|537.71|534.21|526.48|522.98|7972
1623301200000|2021-06-10 05:00:00|529.52|526.02|522.91|519.41|529.93|526.43|518.77|515.27|8423
1623304800000|2021-06-10 06:00:00|523.03|519.53|522.98|519.48|526.83|523.33|518.67|515.17|7371
1623308400000|2021-06-10 07:00:00|522.91|519.41|524.74|521.24|525.89|522.39|520.85|517.35|5364
1623312000000|2021-06-10 08:00:00|524.75|521.25|514.54|511.04|525.11|521.61|510.95|507.45|8146
1623315600000|2021-06-10 09:00:00|514.53|511.03|522.5|519|524.26|520.76|510.67|507.17|9192
1623319200000|2021-06-10 10:00:00|522.47|518.97|526.73|523.23|532.25|528.75|521.48|517.98|7746
1623322800000|2021-06-10 11:00:00|526.72|523.22|524.57|521.07|529.37|525.87|523.39|519.89|6794
1623326400000|2021-06-10 12:00:00|524.58|521.08|520.48|516.98|525.16|521.66|517.32|513.82|7532
1623330000000|2021-06-10 13:00:00|520.46|516.96|520.05|516.55|521.1|517.6|515.99|512.49|6580
1623333600000|2021-06-10 14:00:00|520.03|516.53|512.33|508.83|523.57|520.07|507.45|503.95|9520
1623337200000|2021-06-10 15:00:00|512.3|508.8|508.99|505.49|514.99|511.49|505.75|502.25|8178
1623340800000|2021-06-10 16:00:00|508.98|505.48|506.17|502.67|512.12|508.62|502.5|499|8313
1623344400000|2021-06-10 17:00:00|506.18|502.68|504.56|501.06|508.94|505.44|499.34|495.84|8001
1623348000000|2021-06-10 18:00:00|504.54|501.04|508.44|504.94|508.79|505.29|503.4|499.9|5911
1623351600000|2021-06-10 19:00:00|508.6|505.1|502.89|499.39|509.58|506.08|499.61|496.11|6896
1623355200000|2021-06-10 20:00:00|502.91|499.41|506.67|503.17|507.28|503.78|494.64|491.14|8930
1623358800000|2021-06-10 21:00:00|506.76|503.26|506.87|503.37|507.95|504.45|502.69|499.19|5015
1623362400000|2021-06-10 22:00:00|506.88|503.38|512.2|508.7|513.16|509.66|506.13|502.63|6116
1623366000000|2021-06-10 23:00:00|512.17|508.67|509.74|506.24|513.32|509.82|507.93|504.43|6104
1623369600000|2021-06-11 00:00:00|509.78|506.28|499.71|496.21|514.95|511.45|498.69|495.19|9003
1623373200000|2021-06-11 01:00:00|499.72|496.22|497.94|494.44|501.66|498.16|491.9|488.4|8491
1623376800000|2021-06-11 02:00:00|497.92|494.42|500.8|497.3|501.02|497.52|492.29|488.79|6962
1623380400000|2021-06-11 03:00:00|500.75|497.25|504.51|501.01|505.15|501.65|500.71|497.21|6995
1623384000000|2021-06-11 04:00:00|504.5|501|507.57|504.07|508.51|505.01|503.76|500.26|6045
1623387600000|2021-06-11 05:00:00|507.63|504.13|505.8|502.3|511.04|507.54|505.68|502.18|6260
1623391200000|2021-06-11 06:00:00|505.83|502.33|499.95|496.45|506.72|503.22|499.62|496.12|6329
1623394800000|2021-06-11 07:00:00|499.86|496.36|506.09|502.59|506.92|503.42|498.58|495.08|6788
1623398400000|2021-06-11 08:00:00|506.18|502.68|504.79|501.29|512.46|508.96|503.78|500.28|8051
1623402000000|2021-06-11 09:00:00|504.81|501.31|508.29|504.79|513.47|509.97|504.43|500.93|7930
1623405600000|2021-06-11 10:00:00|508.3|504.8|510.49|506.99|513.76|510.26|507.4|503.9|6577
1623409200000|2021-06-11 11:00:00|510.54|507.04|508.96|505.46|510.94|507.44|505.08|501.58|6213
1623412800000|2021-06-11 12:00:00|508.95|505.45|503.83|500.33|509.95|506.45|502.34|498.84|7130
1623416400000|2021-06-11 13:00:00|503.82|500.32|531.05|527.55|540.26|536.76|503.82|500.32|8812
1623420000000|2021-06-11 14:00:00|531.01|527.51|517.71|514.21|532.68|529.18|517.32|513.82|9139
1623423600000|2021-06-11 15:00:00|517.7|514.2|506.59|503.09|518.19|514.69|503.56|500.06|9235
1623427200000|2021-06-11 16:00:00|506.58|503.08|505.6|502.1|510.29|506.79|501.01|497.51|9619
1623430800000|2021-06-11 17:00:00|505.58|502.08|508.59|505.09|509.12|505.62|503.47|499.97|7721
1623434400000|2021-06-11 18:00:00|508.58|505.08|509.01|505.51|509.76|506.26|502.7|499.2|6797
1623438000000|2021-06-11 19:00:00|508.96|505.46|508.28|504.78|510.08|506.58|506.4|502.9|6119
1623441600000|2021-06-11 20:00:00|508.3|504.8|502.79|499.29|510.67|507.17|502.78|499.28|5800
1623481200000|2021-06-12 07:00:00|471.02|467.52|473.89|470.39|476.37|472.87|470.98|467.48|8183
1623484800000|2021-06-12 08:00:00|473.86|470.36|471.22|467.72|475.6|472.1|469.74|466.24|7371
1623488400000|2021-06-12 09:00:00|471.21|467.71|473.06|469.56|475.36|471.86|470.52|467.02|7067
1623492000000|2021-06-12 10:00:00|473.05|469.55|481.78|478.28|483.98|480.48|464.81|461.31|9594
1623495600000|2021-06-12 11:00:00|481.79|478.29|481.04|477.54|482.55|479.05|475.97|472.47|7576
1623499200000|2021-06-12 12:00:00|481.06|477.56|489.31|485.81|492.75|489.25|480.17|476.67|9417
1623502800000|2021-06-12 13:00:00|489.28|485.78|488.57|485.07|490.65|487.15|486.34|482.84|7470
1623506400000|2021-06-12 14:00:00|488.58|485.08|485.32|481.82|489.78|486.28|483.39|479.89|8219
1623510000000|2021-06-12 15:00:00|485.33|481.83|481.88|478.38|487.6|484.1|480.52|477.02|8289
1623513600000|2021-06-12 16:00:00|481.86|478.36|484.38|480.88|485.54|482.04|479.19|475.69|7032
1623517200000|2021-06-12 17:00:00|484.39|480.89|488.84|485.34|493.25|488.71|484.32|480.82|7257
1623520800000|2021-06-12 18:00:00|488.8|485.3|489.57|486.07|491.05|487.55|487.34|483.84|6627
1623524400000|2021-06-12 19:00:00|489.47|485.97|487.52|484.02|491.33|487.83|486.31|482.81|6009
1623528000000|2021-06-12 20:00:00|487.61|484.11|485.89|482.39|491.02|487.52|483.69|480.19|6352
1623531600000|2021-06-12 21:00:00|485.91|482.41|488.16|484.66|492.7|489.2|484.69|481.19|5816
1623535200000|2021-06-12 22:00:00|488.11|484.61|488.75|485.25|491.37|487.87|484.33|480.83|6453
1623538800000|2021-06-12 23:00:00|488.76|485.26|484.83|481.33|491.03|487.53|483.56|480.06|6285
1623542400000|2021-06-13 00:00:00|484.84|481.34|485.42|481.92|488.28|484.78|480.51|477.01|7553
1623546000000|2021-06-13 01:00:00|485.4|481.9|490.79|487.29|491.38|487.88|484.63|481.13|5619
1623549600000|2021-06-13 02:00:00|490.8|487.3|484.39|480.89|491.15|487.65|483.05|479.55|5962
1623553200000|2021-06-13 03:00:00|484.41|480.91|475.12|471.62|484.42|480.92|474.04|470.54|8215
1623556800000|2021-06-13 04:00:00|475.1|471.6|476.08|472.58|477.38|473.88|472.83|469.33|7835
1623560400000|2021-06-13 05:00:00|476.06|472.56|470.95|467.45|476.06|472.56|468.32|464.82|7777
1623564000000|2021-06-13 06:00:00|470.88|467.38|476.21|472.71|479.11|472.82|469.07|465.57|6854
1623567600000|2021-06-13 07:00:00|476.24|472.74|473.55|470.05|476.26|472.76|472.68|469.18|6515
1623571200000|2021-06-13 08:00:00|473.54|470.04|476.24|472.74|478.8|475.3|471.36|467.86|6528
1623574800000|2021-06-13 09:00:00|476.25|472.75|479.05|475.55|479.18|475.68|474.99|471.49|5902
1623578400000|2021-06-13 10:00:00|479.02|475.52|479.81|476.31|493.43|478.02|476.91|473.41|6578
1623582000000|2021-06-13 11:00:00|479.82|476.32|478.1|474.6|491.21|478.08|476.2|472.7|6448
1623585600000|2021-06-13 12:00:00|478.05|474.55|476.52|473.02|480.4|476.9|476.04|472.54|7042
1623589200000|2021-06-13 13:00:00|476.5|473|476.35|472.85|478.57|475.07|472.46|468.96|6684
1623592800000|2021-06-13 14:00:00|476.36|472.86|470.84|467.34|477.17|473.67|470.74|467.24|6657
1623596400000|2021-06-13 15:00:00|470.82|467.32|475.87|472.37|476.73|473.23|470.35|466.85|6051
1623600000000|2021-06-13 16:00:00|475.89|472.39|486.4|482.9|488.23|484.73|474.76|471.26|8674
1623603600000|2021-06-13 17:00:00|486.37|482.87|491.21|487.71|492.29|488.79|486.18|482.68|7876
1623607200000|2021-06-13 18:00:00|491.22|487.72|496.36|492.86|497.11|493.61|491.11|487.61|8051
1623610800000|2021-06-13 19:00:00|496.34|492.84|496.68|493.18|497.64|494.14|493.69|490.19|6520
1623614400000|2021-06-13 20:00:00|496.69|493.19|509.57|506.07|511.24|507.74|496.19|492.69|9238
1623618000000|2021-06-13 21:00:00|509.59|506.09|510.13|506.63|512.82|509.32|506.2|502.7|6017
1623621600000|2021-06-13 22:00:00|510.14|506.64|511.35|507.85|512.51|509.01|507.56|504.06|6617
1623625200000|2021-06-13 23:00:00|511.32|507.82|510.74|507.24|511.35|507.85|507.85|504.35|5924
1623628800000|2021-06-14 00:00:00|510.76|507.26|507.54|504.04|516.18|512.68|504.01|500.51|6497
1623632400000|2021-06-14 01:00:00|507.61|504.11|507.92|504.42|511.5|508|504.14|500.64|6895
1623636000000|2021-06-14 02:00:00|507.93|504.43|505.64|502.14|509.8|506.3|504.03|500.53|5998
1623639600000|2021-06-14 03:00:00|505.65|502.15|503.06|499.56|506.26|502.76|500.2|496.7|6278
1623643200000|2021-06-14 04:00:00|503.08|499.58|504.44|500.94|505.03|501.53|501.07|497.57|6258
1623646800000|2021-06-14 05:00:00|504.43|500.93|505.75|502.25|506.81|503.31|503.01|499.51|5080
1623650400000|2021-06-14 06:00:00|505.8|502.3|507.59|504.09|507.87|504.37|504.01|500.51|5722
1623654000000|2021-06-14 07:00:00|507.6|504.1|505.79|502.29|507.61|504.11|504.7|501.2|4921
1623657600000|2021-06-14 08:00:00|505.85|502.35|502.36|498.86|506.03|502.53|500.67|497.17|5993
1623661200000|2021-06-14 09:00:00|502.35|498.85|498.7|495.2|504.81|501.31|497.91|494.41|5146
1623664800000|2021-06-14 10:00:00|498.71|495.21|501.58|498.08|502.41|498.91|497.4|493.9|4885
1623668400000|2021-06-14 11:00:00|501.55|498.05|498.75|495.25|501.65|498.15|498.62|495.12|4663
1623672000000|2021-06-14 12:00:00|498.74|495.24|501.38|497.88|502.56|499.06|497.78|494.28|5434
1623675600000|2021-06-14 13:00:00|501.39|497.89|513.8|510.3|515.91|512.41|500.81|497.31|7406
1623679200000|2021-06-14 14:00:00|513.78|510.28|518.23|514.73|522.93|519.43|510.89|507.39|7263
1623682800000|2021-06-14 15:00:00|518.31|514.81|523.76|520.26|525.55|522.05|515.96|512.46|6530
1623686400000|2021-06-14 16:00:00|523.92|520.42|523.45|519.95|533.76|530.26|517.78|514.28|9097
1623690000000|2021-06-14 17:00:00|523.6|520.1|525.08|521.58|530.3|526.8|522.47|518.97|7403
1623693600000|2021-06-14 18:00:00|525.07|521.57|519.9|516.4|528.29|524.79|517.99|514.49|6381
1623697200000|2021-06-14 19:00:00|519.88|516.38|521.96|518.46|522.06|518.56|517.24|513.74|7219
1623700800000|2021-06-14 20:00:00|521.98|518.48|520.09|516.59|524.12|520.62|519.81|516.31|6602
1623704400000|2021-06-14 21:00:00|520.22|516.72|524.3|520.8|525.42|521.92|520.22|516.72|5631
1623708000000|2021-06-14 22:00:00|524.29|520.79|525.15|521.65|527.95|524.45|521.66|518.16|6281
1623711600000|2021-06-14 23:00:00|525.14|521.64|531.54|528.04|533.87|530.37|524.44|520.94|6794
1623715200000|2021-06-15 00:00:00|531.55|528.05|532.24|528.74|538.94|535.44|529.44|525.94|7945
1623718800000|2021-06-15 01:00:00|532.27|528.77|525.24|521.74|533.13|529.63|524.44|520.94|6289
1623722400000|2021-06-15 02:00:00|525.23|521.73|527.28|523.78|528.78|525.28|525.17|521.67|6110
1623726000000|2021-06-15 03:00:00|527.29|523.79|528.15|524.65|529.28|525.78|527.29|523.79|5779
1623729600000|2021-06-15 04:00:00|528.16|524.66|536.01|532.51|537.28|533.78|526.92|523.42|5623
1623733200000|2021-06-15 05:00:00|536|532.5|531.99|528.49|536.59|533.09|530.56|527.06|6013
1623736800000|2021-06-15 06:00:00|532.01|528.51|534.12|530.62|541.14|537.64|530.11|526.61|6634
1623740400000|2021-06-15 07:00:00|534.11|530.61|536.92|533.42|537.05|533.55|531.38|527.88|6139
1623744000000|2021-06-15 08:00:00|536.91|533.41|524.32|520.82|538.31|534.81|523.9|520.4|6466
1623747600000|2021-06-15 09:00:00|524.35|520.85|525.4|521.9|527.23|523.73|519.87|516.37|8087
1623751200000|2021-06-15 10:00:00|525.39|521.89|523.91|520.41|527.62|524.12|523.26|519.76|7039
1623754800000|2021-06-15 11:00:00|523.92|520.42|524.41|520.91|526.95|523.45|519.99|516.49|6478
1623758400000|2021-06-15 12:00:00|524.51|521.01|528.42|524.92|530.48|526.98|522.92|519.42|7352
1623762000000|2021-06-15 13:00:00|528.44|524.94|524.49|520.99|528.54|525.04|523.4|519.9|5799
1623765600000|2021-06-15 14:00:00|524.53|521.03|518.37|514.87|524.95|521.45|515.08|511.58|7674
1623769200000|2021-06-15 15:00:00|518.34|514.84|517.29|513.79|519.18|515.68|514.17|510.67|6280
1623772800000|2021-06-15 16:00:00|517.28|513.78|518.63|515.13|519.67|516.17|515.35|511.85|6760
1623776400000|2021-06-15 17:00:00|518.67|515.17|521.83|518.33|522.64|519.14|516.35|512.85|6159
1623780000000|2021-06-15 18:00:00|521.8|518.3|525.23|521.73|531.51|528.01|521.75|518.25|7615
1623783600000|2021-06-15 19:00:00|525.24|521.74|518.81|515.31|525.95|522.45|518.17|514.67|6106
1623787200000|2021-06-15 20:00:00|518.84|515.34|515.4|511.9|518.87|515.37|512.8|509.3|6587
1623790800000|2021-06-15 21:00:00|515.41|511.91|518.16|514.66|518.34|514.84|514.07|510.57|3719
1623794400000|2021-06-15 22:00:00|518.17|514.67|521.81|518.31|523.12|519.62|517.84|514.34|4972
1623798000000|2021-06-15 23:00:00|521.84|518.34|520.07|516.57|523.47|519.97|520.03|516.53|5645
1623801600000|2021-06-16 00:00:00|520.05|516.55|513.82|510.32|520.16|516.66|513.65|510.15|6081
1623805200000|2021-06-16 01:00:00|513.81|510.31|513.31|509.81|514.01|510.51|506.96|503.46|7147
1623808800000|2021-06-16 02:00:00|513.26|509.76|515.22|511.72|516.99|513.49|511.75|508.25|5762
1623812400000|2021-06-16 03:00:00|515.21|511.71|516.37|512.87|520.28|516.78|512.99|509.49|7020
1623816000000|2021-06-16 04:00:00|516.51|513.01|519.16|515.66|521.74|518.24|516.12|512.62|6820
1623819600000|2021-06-16 05:00:00|519.17|515.67|520.02|516.52|521.83|518.33|519.09|515.59|6667
1623823200000|2021-06-16 06:00:00|520.01|516.51|520.67|517.17|523.57|520.07|519.34|515.84|5994
1623826800000|2021-06-16 07:00:00|520.68|517.18|520.57|517.07|524.08|520.58|520.33|516.83|5517
1623830400000|2021-06-16 08:00:00|520.56|517.06|520.74|517.24|524.85|521.35|518.59|515.09|5437
1623834000000|2021-06-16 09:00:00|520.73|517.23|513.32|509.82|521.2|517.7|512.83|509.33|6174
1623837600000|2021-06-16 10:00:00|513.33|509.83|508.8|505.3|515.56|512.06|507.56|504.06|6062
1623841200000|2021-06-16 11:00:00|508.79|505.29|500.77|497.27|509.14|505.64|499.49|495.99|8279
1623844800000|2021-06-16 12:00:00|500.85|497.35|498.51|495.01|502.24|498.74|495.98|492.48|7666
1623848400000|2021-06-16 13:00:00|498.54|495.04|498.42|494.92|502.56|499.06|495.74|492.24|7089
1623852000000|2021-06-16 14:00:00|498.43|494.93|490.49|486.99|498.9|495.4|488.95|485.45|6439
1623855600000|2021-06-16 15:00:00|490.52|487.02|493.1|489.6|495.07|491.57|489.76|486.26|7354
1623859200000|2021-06-16 16:00:00|493.07|489.57|488.51|485.01|497.72|494.22|485.27|481.77|8086
1623862800000|2021-06-16 17:00:00|488.49|484.99|495|491.5|495.51|492.01|485.56|482.06|7391
1623866400000|2021-06-16 18:00:00|495.02|491.52|495.72|492.22|500.88|497.38|488.81|485.31|9530
1623870000000|2021-06-16 19:00:00|495.7|492.2|495.26|491.76|497.91|494.41|495.05|491.55|6128
1623873600000|2021-06-16 20:00:00|495.25|491.75|492.46|488.96|495.9|492.4|491.1|487.6|5174
1623877200000|2021-06-16 21:00:00|492.49|488.99|496.04|492.54|496.73|493.23|491.85|488.35|4218
1623880800000|2021-06-16 22:00:00|496.11|492.61|491.05|487.55|497.52|494.02|491.04|487.54|5445
1623884400000|2021-06-16 23:00:00|491.04|487.54|488.17|484.67|491.27|487.77|483.77|480.27|6646
1623888000000|2021-06-17 00:00:00|488.11|484.61|496.17|492.67|496.29|492.79|486.3|482.8|6087
1623891600000|2021-06-17 01:00:00|496.4|492.9|499.3|495.8|499.92|496.42|496|492.5|4974
1623895200000|2021-06-17 02:00:00|499.32|495.82|500.95|497.45|504.34|500.84|499.21|495.71|4966
1623898800000|2021-06-17 03:00:00|500.96|497.46|504.15|500.65|504.34|500.84|500.95|497.45|4464
1623902400000|2021-06-17 04:00:00|504.17|500.67|503.72|500.22|506.43|502.93|502.02|498.52|3846
1623906000000|2021-06-17 05:00:00|503.73|500.23|501.45|497.95|505.33|501.83|500.7|497.2|4129
1623909600000|2021-06-17 06:00:00|501.43|497.93|507.63|504.13|508.73|505.23|501.43|497.93|4543
1623913200000|2021-06-17 07:00:00|507.65|504.15|506.22|502.72|508.58|505.08|505.81|502.31|4708
1623916800000|2021-06-17 08:00:00|506.19|502.69|507.08|503.58|508.15|504.65|504.97|501.47|4757
1623920400000|2021-06-17 09:00:00|507.1|503.6|509.43|505.93|509.67|506.17|504.99|501.49|4915
1623924000000|2021-06-17 10:00:00|509.41|505.91|505.17|501.67|509.8|506.3|505.12|501.62|3727
1623927600000|2021-06-17 11:00:00|505.16|501.66|504.52|501.02|506.86|503.36|503.43|499.93|3920
1623931200000|2021-06-17 12:00:00|504.51|501.01|499.61|496.11|504.71|501.21|498.01|494.51|4970
1623934800000|2021-06-17 13:00:00|499.6|496.1|496.74|493.24|500.15|496.65|495.03|491.53|4936
1623938400000|2021-06-17 14:00:00|496.67|493.17|500.2|496.7|501.03|497.53|494.33|490.83|5338
1623942000000|2021-06-17 15:00:00|500.18|496.68|502.55|499.05|502.98|499.48|497.81|494.31|4353
1623945600000|2021-06-17 16:00:00|502.57|499.07|493.14|489.64|504.2|500.7|490.36|486.86|5521
1623949200000|2021-06-17 17:00:00|493.11|489.61|484.79|481.29|493.14|489.64|484.09|480.59|6366
1623952800000|2021-06-17 18:00:00|484.77|481.27|480.58|477.08|485.4|481.9|478.43|474.93|5329
1623956400000|2021-06-17 19:00:00|480.53|477.03|480.95|477.45|483.56|480.06|478.76|475.26|4429
1623960000000|2021-06-17 20:00:00|480.94|477.44|482.84|479.34|484.82|481.32|477.27|473.77|4530
1623963600000|2021-06-17 21:00:00|482.8|479.3|483.79|480.29|484.56|481.06|480.1|476.6|2785
1623967200000|2021-06-17 22:00:00|483.8|480.3|485.32|481.82|485.59|482.09|480.93|477.43|3935
1623970800000|2021-06-17 23:00:00|485.33|481.83|489.08|485.58|489.15|485.65|484|480.5|4173
1623974400000|2021-06-18 00:00:00|489.07|485.57|481.59|478.09|489.12|485.62|480.51|477.01|3302
1623978000000|2021-06-18 01:00:00|481.55|478.05|478.32|474.82|483.75|480.25|475.86|472.36|4935
1623981600000|2021-06-18 02:00:00|478.3|474.8|482.42|478.92|484.76|481.26|474.24|470.74|5168
1623985200000|2021-06-18 03:00:00|482.47|478.97|484.24|480.74|486.24|482.74|481|477.5|4308
1623988800000|2021-06-18 04:00:00|484.23|480.73|486.61|483.11|487.72|484.22|483.39|479.89|3899
1623992400000|2021-06-18 05:00:00|486.62|483.12|483.52|480.02|488.6|485.1|482.32|478.82|4199
1623996000000|2021-06-18 06:00:00|483.54|480.04|480.02|476.52|484.9|481.4|479.34|475.84|4140
1623999600000|2021-06-18 07:00:00|480|476.5|486.68|483.18|488.04|484.54|479.93|476.43|4473
1624003200000|2021-06-18 08:00:00|486.86|483.36|487.21|483.71|491.02|487.52|484.81|481.31|3499
1624006800000|2021-06-18 09:00:00|487.23|483.73|479.82|476.32|487.8|484.3|479.27|475.77|4552
1624010400000|2021-06-18 10:00:00|479.8|476.3|487.21|483.71|487.69|484.19|476.23|472.73|4777
1624014000000|2021-06-18 11:00:00|487.31|483.81|483.86|480.36|489.54|486.04|483.12|479.62|3023
1624017600000|2021-06-18 12:00:00|484.03|480.53|479.73|476.23|485.36|481.86|477.62|474.12|4043
1624021200000|2021-06-18 13:00:00|479.83|476.33|479.88|476.38|482.76|479.26|476.98|473.48|5216
1624024800000|2021-06-18 14:00:00|479.89|476.39|469.14|465.64|481.82|478.32|466.1|462.6|6516
1624028400000|2021-06-18 15:00:00|469.11|465.61|461.39|457.89|471.84|468.34|460.91|457.41|5996
1624032000000|2021-06-18 16:00:00|461.4|457.9|467.71|464.21|468.83|465.33|459.88|456.38|4585
1624035600000|2021-06-18 17:00:00|467.79|464.29|460.61|457.11|467.91|464.41|460.3|456.8|4760
1624039200000|2021-06-18 18:00:00|460.55|457.05|446.71|443.21|462.63|459.13|442.41|438.91|6453
1624042800000|2021-06-18 19:00:00|446.81|443.31|446.43|442.93|450.22|446.72|445.37|441.87|6204
1624046400000|2021-06-18 20:00:00|446.34|442.84|451.69|448.19|453.14|449.64|445.51|442.01|6477
1624086000000|2021-06-19 07:00:00|461.39|457.89|463.03|459.53|463.21|459.71|457.92|454.42|5439
1624089600000|2021-06-19 08:00:00|463.04|459.54|464.1|460.6|466.38|462.88|461.24|457.74|5078
1624093200000|2021-06-19 09:00:00|464.07|460.57|461.38|457.88|465.88|462.38|459.93|456.43|5049
1624096800000|2021-06-19 10:00:00|461.37|457.87|460.78|457.28|463.23|459.73|459.58|456.08|4861
1624100400000|2021-06-19 11:00:00|460.77|457.27|466.26|462.76|466.74|463.24|460.74|457.24|4188
1624104000000|2021-06-19 12:00:00|466.27|462.77|465.02|461.52|471.92|468.42|462.79|459.29|5880
1624107600000|2021-06-19 13:00:00|465.03|461.53|463.04|459.54|466.1|462.6|462.09|458.59|4942
1624111200000|2021-06-19 14:00:00|463.05|459.55|468.34|464.84|468.67|465.17|463.05|459.55|4885
1624114800000|2021-06-19 15:00:00|468.35|464.85|468|464.5|469.47|465.97|464.54|461.04|4768
1624118400000|2021-06-19 16:00:00|468.03|464.53|463.61|460.11|469.7|466.2|461.67|458.17|4934
1624122000000|2021-06-19 17:00:00|463.62|460.12|458.64|455.14|464.36|460.86|457.9|454.4|4549
1624125600000|2021-06-19 18:00:00|458.62|455.12|456.95|453.45|458.66|455.16|452.82|449.32|5763
1624129200000|2021-06-19 19:00:00|456.94|453.44|458.91|455.41|460.84|457.34|454.76|451.26|4424
1624132800000|2021-06-19 20:00:00|458.99|455.49|459.55|456.05|461.16|457.66|455.6|452.1|4225
1624136400000|2021-06-19 21:00:00|459.64|456.14|458.31|454.81|461.4|457.9|458.2|454.7|3548
1624140000000|2021-06-19 22:00:00|458.28|454.78|451.5|448|458.31|454.81|450.31|446.81|4480
1624143600000|2021-06-19 23:00:00|451.48|447.98|448.03|444.53|453.75|450.25|447.12|443.62|5123
1624147200000|2021-06-20 00:00:00|448|444.5|443.17|439.67|448.66|445.16|436.34|432.84|6219
1624150800000|2021-06-20 01:00:00|443.2|439.7|445.86|442.36|447|443.5|442.16|438.66|4844
1624154400000|2021-06-20 02:00:00|445.98|442.48|446.3|442.8|446.57|443.07|439.93|436.43|4715
1624158000000|2021-06-20 03:00:00|446.31|442.81|445.91|442.41|448.44|444.94|443.64|440.14|4651
1624161600000|2021-06-20 04:00:00|445.9|442.4|449.78|446.28|450.47|446.97|444.24|440.74|4431
1624165200000|2021-06-20 05:00:00|449.79|446.29|450.62|447.12|452.4|448.9|449.26|445.76|4348
1624168800000|2021-06-20 06:00:00|450.65|447.15|446.99|443.49|450.91|447.41|446.93|443.43|3448
1624172400000|2021-06-20 07:00:00|446.94|443.44|447.76|444.26|448.14|444.64|444.95|441.45|4021
1624176000000|2021-06-20 08:00:00|447.77|444.27|442.07|438.57|448.03|444.53|441.8|438.3|4043
1624179600000|2021-06-20 09:00:00|442.08|438.58|439.34|435.84|445.47|441.97|438.76|435.26|4926
1624183200000|2021-06-20 10:00:00|439.37|435.87|423|419.5|439.56|436.06|418.36|414.86|7682
1624186800000|2021-06-20 11:00:00|422.98|419.48|421.42|417.92|425.24|421.74|417.46|413.96|6602
1624190400000|2021-06-20 12:00:00|421.41|417.91|422.13|418.63|423.58|420.08|412.56|409.06|6874
1624194000000|2021-06-20 13:00:00|422.15|418.65|421.99|418.49|424.78|421.28|420.92|417.42|5634
1624197600000|2021-06-20 14:00:00|422|418.5|428.96|425.46|428.96|425.46|419.78|416.28|5116
1624201200000|2021-06-20 15:00:00|428.99|425.49|429.77|426.27|433.28|429.78|427.91|424.41|5385
1624204800000|2021-06-20 16:00:00|429.76|426.26|431.74|428.24|433.78|430.28|428.84|425.34|4918
1624208400000|2021-06-20 17:00:00|431.73|428.23|434.46|430.96|435.46|431.96|431.19|427.69|4445
1624212000000|2021-06-20 18:00:00|434.34|430.84|437.66|434.16|438.53|435.03|433.29|429.79|4268
1624215600000|2021-06-20 19:00:00|437.68|434.18|445.48|441.98|446.19|442.69|437.2|433.7|5702
1624219200000|2021-06-20 20:00:00|445.49|441.99|453.12|449.62|454.81|451.31|445.26|441.76|6059
1624222800000|2021-06-20 21:00:00|453.15|449.65|451.56|448.06|454.96|451.46|451.13|447.63|4163
1624226400000|2021-06-20 22:00:00|451.55|448.05|451.85|448.35|454.24|450.74|450.15|446.65|4037
1624230000000|2021-06-20 23:00:00|451.84|448.34|452.45|448.95|453.41|449.91|450.47|446.97|3244
1624233600000|2021-06-21 00:00:00|452.44|448.94|449.54|446.04|453.93|450.43|447.08|443.58|4403
1624237200000|2021-06-21 01:00:00|449.59|446.09|443.63|440.13|450.63|447.13|443.2|439.7|3878
1624240800000|2021-06-21 02:00:00|443.68|440.18|440.56|437.06|446.25|442.75|438.37|434.87|4367
1624244400000|2021-06-21 03:00:00|440.53|437.03|432.82|429.32|441.58|438.08|432.45|428.95|4134
1624248000000|2021-06-21 04:00:00|432.84|429.34|428.09|424.59|433.81|430.31|418.67|415.17|6467
1624251600000|2021-06-21 05:00:00|428.08|424.58|428.91|425.41|430.21|426.71|421.45|417.95|5659
1624255200000|2021-06-21 06:00:00|428.93|425.43|404.9|401.4|432.1|428.6|398.15|394.65|5918
1624258800000|2021-06-21 07:00:00|404.84|401.34|406.42|402.92|410.77|407.27|399.62|396.12|7148
1624262400000|2021-06-21 08:00:00|406.44|402.94|405.11|401.61|410.35|406.85|403.17|399.67|6119
1624266000000|2021-06-21 09:00:00|405.1|401.6|403.69|400.19|410.27|406.77|393.48|389.98|7165
1624269600000|2021-06-21 10:00:00|403.71|400.21|383.88|380.38|404.28|400.78|382.75|379.25|7117
1624273200000|2021-06-21 11:00:00|383.65|380.15|389.9|386.4|391.2|387.7|372.08|368.58|7414
1624276800000|2021-06-21 12:00:00|389.97|386.47|381.32|377.82|391.17|387.67|379.7|376.2|5231
1624280400000|2021-06-21 13:00:00|381.38|377.88|400.08|396.58|400.17|396.67|376.54|373.04|6765
1624284000000|2021-06-21 14:00:00|400.09|396.59|394.24|390.74|400.21|396.71|388.18|384.68|7987
1624287600000|2021-06-21 15:00:00|394.23|390.73|389.22|385.72|395.5|392|385.78|382.28|7663
1624291200000|2021-06-21 16:00:00|389.21|385.71|377.78|374.28|393.41|389.91|376.55|373.05|8959
1624294800000|2021-06-21 17:00:00|377.81|374.31|379.06|375.56|385.41|381.91|377.19|373.69|7269
1624298400000|2021-06-21 18:00:00|379.07|375.57|387.4|383.9|388.91|385.41|378.57|375.07|6634
1624302000000|2021-06-21 19:00:00|387.47|383.97|386.36|382.86|387.97|384.47|379.26|375.76|6626
1624305600000|2021-06-21 20:00:00|386.38|382.88|386.12|382.62|391.25|387.75|384.79|381.29|5851
1624309200000|2021-06-21 21:00:00|386.04|382.54|362.85|359.35|386.57|383.07|362.85|359.35|6574
1624312800000|2021-06-21 22:00:00|362.86|359.36|354.18|350.68|371.81|368.31|354.17|350.67|7656
1624316400000|2021-06-21 23:00:00|354.22|350.72|353.71|350.21|364.88|361.38|352.55|349.05|8052
1624320000000|2021-06-22 00:00:00|353.75|350.25|351.89|348.39|356.45|352.95|337.58|334.08|9262
1624323600000|2021-06-22 01:00:00|351.85|348.35|365.68|362.18|368.2|364.7|351.85|348.35|7700
1624327200000|2021-06-22 02:00:00|365.72|362.22|372.31|368.81|373.13|369.63|361.92|358.42|6085
1624330800000|2021-06-22 03:00:00|372.27|368.77|374.3|370.8|377.96|374.46|368.2|364.7|6020
1624334400000|2021-06-22 04:00:00|374.31|370.81|370.05|366.55|375.3|371.8|367.14|363.64|4547
1624338000000|2021-06-22 05:00:00|369.86|366.36|362.15|358.65|372.64|369.14|360.26|356.76|5848
1624341600000|2021-06-22 06:00:00|362.17|358.67|365.97|362.47|367.69|364.19|360.18|356.68|5418
1624345200000|2021-06-22 07:00:00|365.99|362.49|364.12|360.62|368.15|364.65|361.2|357.7|5372
1624348800000|2021-06-22 08:00:00|364.2|360.7|346.31|342.81|365.05|361.55|343.84|340.34|9331
1624352400000|2021-06-22 09:00:00|346.33|342.83|343.92|340.42|348.72|345.22|338.24|334.74|7680
1624356000000|2021-06-22 10:00:00|343.96|340.46|347.17|343.67|353.46|349.96|331.77|328.27|9386
1624359600000|2021-06-22 11:00:00|347.16|343.66|329.51|326.01|348.8|345.3|328.8|325.3|8575
1624363200000|2021-06-22 12:00:00|329.53|326.03|321.55|318.05|331.73|328.23|311.52|308.02|9680
1624366800000|2021-06-22 13:00:00|321.45|317.95|314.3|310.8|325.58|322.08|306.43|302.93|7564
1624370400000|2021-06-22 14:00:00|314.45|310.95|333.46|329.96|337.52|334.02|308.83|305.33|8812
1624374000000|2021-06-22 15:00:00|333.36|329.86|342.11|338.61|345.48|341.98|329.93|326.43|10428
1624377600000|2021-06-22 16:00:00|342.13|338.63|347.54|344.04|349.19|345.69|338.47|334.97|10233
1624381200000|2021-06-22 17:00:00|347.49|343.99|348.35|344.85|349.8|346.3|342.04|338.54|9073
1624384800000|2021-06-22 18:00:00|348.49|344.99|351.17|347.67|354.37|350.87|343.75|340.25|8321
1624388400000|2021-06-22 19:00:00|351.2|347.7|343.2|339.7|352.25|348.75|342.98|339.48|5891
1624392000000|2021-06-22 20:00:00|343.15|339.65|351.72|348.22|354.11|350.61|342.75|339.25|7653
1624395600000|2021-06-22 21:00:00|351.73|348.23|340.98|337.48|352.55|349.05|339.24|335.74|6205
1624399200000|2021-06-22 22:00:00|340.97|337.47|343.31|339.81|349.17|345.67|338.85|335.35|7839
1624402800000|2021-06-22 23:00:00|343.27|339.77|340.48|336.98|345.2|341.7|334.92|331.42|7870
1624406400000|2021-06-23 00:00:00|340.46|336.96|350.37|346.87|350.55|347.05|327.08|323.58|10461
1624410000000|2021-06-23 01:00:00|350.36|346.86|362.64|359.14|363.65|360.15|348.93|345.43|10147
1624413600000|2021-06-23 02:00:00|362.7|359.2|366.29|362.79|372.47|368.97|361.44|357.94|6585
1624417200000|2021-06-23 03:00:00|366.34|362.84|367.66|364.16|369.67|366.17|364.31|360.81|5416
1624420800000|2021-06-23 04:00:00|367.58|364.08|366.44|362.94|371.18|367.68|365.64|362.14|6886
1624424400000|2021-06-23 05:00:00|366.45|362.95|373.76|370.26|373.82|370.32|363.65|360.15|7820
1624428000000|2021-06-23 06:00:00|373.69|370.19|371.25|367.75|374.5|371|369|365.5|7470
1624431600000|2021-06-23 07:00:00|371.29|367.79|373.4|369.9|376.23|372.73|368.91|365.41|6551
1624435200000|2021-06-23 08:00:00|373.44|369.94|363.96|360.46|376.81|373.31|363.96|360.46|7492
1624438800000|2021-06-23 09:00:00|363.97|360.47|365.81|362.31|370.84|367.34|363.46|359.96|6845
1624442400000|2021-06-23 10:00:00|365.87|362.37|371.38|367.88|371.72|368.22|365.46|361.96|6595
1624446000000|2021-06-23 11:00:00|371.31|367.81|368.28|364.78|373.81|370.31|366.99|363.49|6955
1624449600000|2021-06-23 12:00:00|368.27|364.77|374.48|370.98|374.48|370.98|366.24|362.74|6100
1624453200000|2021-06-23 13:00:00|374.44|370.94|371.04|367.54|382.3|378.8|370.45|366.95|7478
1624456800000|2021-06-23 14:00:00|371.03|367.53|372.9|369.4|376.56|373.06|367.91|364.41|6085
1624460400000|2021-06-23 15:00:00|372.88|369.38|365.02|361.52|373.38|369.88|364.12|360.62|7097
1624464000000|2021-06-23 16:00:00|365.1|361.6|369.68|366.18|372.75|369.25|362.03|358.53|6815
1624467600000|2021-06-23 17:00:00|369.69|366.19|367.31|363.81|370.68|367.18|365.98|362.48|5239
1624471200000|2021-06-23 18:00:00|367.23|363.73|359.72|356.22|367.23|363.73|358.49|354.99|6406
1624474800000|2021-06-23 19:00:00|359.68|356.18|354.78|351.28|364.47|360.97|354.78|351.28|5605
1624478400000|2021-06-23 20:00:00|354.79|351.29|358.12|354.62|363.96|360.46|354.58|351.08|6622
1624482000000|2021-06-23 21:00:00|358.13|354.63|361.79|358.29|365.56|362.06|356.16|352.66|5338
1624485600000|2021-06-23 22:00:00|361.67|358.17|363.17|359.67|363.3|359.8|358.2|354.7|5179
1624489200000|2021-06-23 23:00:00|363.13|359.63|368.96|365.46|368.96|365.46|359.22|355.72|4771
1624492800000|2021-06-24 00:00:00|369.08|365.58|365.68|362.18|374.39|370.89|365.64|362.14|6291
1624496400000|2021-06-24 01:00:00|365.66|362.16|359.49|355.99|371.56|368.06|358.54|355.04|6989
1624500000000|2021-06-24 02:00:00|359.53|356.03|356.92|353.42|362.36|358.86|353.76|350.26|6590
1624503600000|2021-06-24 03:00:00|356.93|353.43|364.91|361.41|366.71|363.21|356.08|352.58|5833
1624507200000|2021-06-24 04:00:00|364.89|361.39|367.1|363.6|370.41|366.91|362.33|358.83|6280
1624510800000|2021-06-24 05:00:00|367.12|363.62|377.24|373.74|378.03|374.53|366.27|362.77|5869
1624514400000|2021-06-24 06:00:00|377.26|373.76|379.56|376.06|380.7|377.2|372.76|369.26|5479
1624518000000|2021-06-24 07:00:00|379.59|376.09|377.38|373.88|383.09|379.59|376.86|373.36|5409
1624521600000|2021-06-24 08:00:00|377.41|373.91|386.45|382.95|388.76|385.26|377.16|373.66|6772
1624525200000|2021-06-24 09:00:00|386.46|382.96|383.34|379.84|386.9|383.4|382.64|379.14|5668
1624528800000|2021-06-24 10:00:00|383.35|379.85|379.16|375.66|385.57|382.07|378.44|374.94|5190
1624532400000|2021-06-24 11:00:00|379.11|375.61|385.96|382.46|387.29|383.79|379.11|375.61|6028
1624536000000|2021-06-24 12:00:00|385.94|382.44|388.59|385.09|391.99|388.49|385.94|382.44|6017
1624539600000|2021-06-24 13:00:00|388.55|385.05|385.6|382.1|389.01|385.51|382.29|378.79|4876
1624543200000|2021-06-24 14:00:00|385.56|382.06|384.36|380.86|386.19|382.69|381.38|377.88|5635
1624546800000|2021-06-24 15:00:00|384.35|380.85|384.97|381.47|391.63|388.13|382.81|379.31|7768
1624550400000|2021-06-24 16:00:00|384.96|381.46|389.7|386.2|389.76|386.26|381.34|377.84|5910
1624554000000|2021-06-24 17:00:00|389.65|386.15|391.28|387.78|392.45|388.95|388.8|385.3|5652
1624557600000|2021-06-24 18:00:00|391.27|387.77|388.82|385.32|394.52|391.02|388.23|384.73|5319
1624561200000|2021-06-24 19:00:00|388.81|385.31|389.14|385.64|389.55|386.05|387.32|383.82|4258
1624564800000|2021-06-24 20:00:00|389.17|385.67|391.24|387.74|391.7|388.2|386.96|383.46|4329
1624568400000|2021-06-24 21:00:00|391.25|387.75|392.08|388.58|392.56|389.06|387.5|384|3774
1624572000000|2021-06-24 22:00:00|392.1|388.6|389.69|386.19|394.1|390.6|386.45|382.95|4242
1624575600000|2021-06-24 23:00:00|389.7|386.2|394.1|390.6|394.1|390.6|386.78|383.28|5415
1624579200000|2021-06-25 00:00:00|394.12|390.62|392.67|389.17|401.85|398.35|392.66|389.16|7223
1624582800000|2021-06-25 01:00:00|392.69|389.19|395.66|392.16|396.65|393.15|385.87|382.37|6286
1624586400000|2021-06-25 02:00:00|395.77|392.27|399.58|396.08|403.28|399.78|390.91|387.41|7941
1624590000000|2021-06-25 03:00:00|399.59|396.09|398.52|395.02|400.12|396.62|394.47|390.97|4676
1624593600000|2021-06-25 04:00:00|398.53|395.03|392.11|388.61|398.6|395.1|390.35|386.85|5559
1624597200000|2021-06-25 05:00:00|392.14|388.64|389.05|385.55|393.65|390.15|387.19|383.69|6641
1624600800000|2021-06-25 06:00:00|389.04|385.54|390.15|386.65|391.76|388.26|385.78|382.28|5706
1624604400000|2021-06-25 07:00:00|390.18|386.68|381.55|378.05|390.22|386.72|377.75|374.25|8181
1624608000000|2021-06-25 08:00:00|381.53|378.03|378.85|375.35|381.55|378.05|373.21|369.71|7652
1624611600000|2021-06-25 09:00:00|378.88|375.38|373.69|370.19|381.4|377.9|372.16|368.66|6329
1624615200000|2021-06-25 10:00:00|373.68|370.18|376.5|373|377.48|373.98|370.74|367.24|5587
1624618800000|2021-06-25 11:00:00|376.49|372.99|375.87|372.37|379.65|376.15|367.99|364.49|7106
1624622400000|2021-06-25 12:00:00|375.85|372.35|374.45|370.95|378.42|374.92|370.72|367.22|3880
1624626000000|2021-06-25 13:00:00|374.4|370.9|373.39|369.89|377.46|373.96|368.58|365.08|6118
1624629600000|2021-06-25 14:00:00|373.37|369.87|370.38|366.88|379.24|375.74|368.26|364.76|5233
1624633200000|2021-06-25 15:00:00|370.37|366.87|366.17|362.67|371.67|368.17|363.24|359.74|6878
1624636800000|2021-06-25 16:00:00|366.25|362.75|359.05|355.55|369.28|365.78|354.95|351.45|8087
1624640400000|2021-06-25 17:00:00|359.07|355.57|356.47|352.97|363.63|360.13|354.42|350.92|8259
1624644000000|2021-06-25 18:00:00|356.49|352.99|361.81|358.31|363.6|360.1|354.42|350.92|7253
1624647600000|2021-06-25 19:00:00|361.79|358.29|362.51|359.01|366.92|363.42|358.29|354.79|6545
1624651200000|2021-06-25 20:00:00|362.55|359.05|364.91|361.41|365.24|361.74|360.07|356.57|6174
1624698000000|2021-06-26 09:00:00|364.67|361.17|364.67|361.17|364.67|361.17|364.67|361.17|1
1624701600000|2021-06-26 10:00:00|347.32|343.82|346.88|343.38|347.39|343.89|342.14|338.64|7489
1624705200000|2021-06-26 11:00:00|346.84|343.34|353.52|350.02|354.41|350.91|346.65|343.15|7911
1624708800000|2021-06-26 12:00:00|353.49|349.99|349.7|346.2|355.92|352.42|349.68|346.18|7139
1624712400000|2021-06-26 13:00:00|349.71|346.21|343.71|340.21|354.64|351.14|343.23|339.73|7832
1624716000000|2021-06-26 14:00:00|343.72|340.22|348.61|345.11|351.15|347.65|341.01|337.51|7885
1624719600000|2021-06-26 15:00:00|348.6|345.1|347.93|344.43|349.86|346.36|344.58|341.08|8208
1624723200000|2021-06-26 16:00:00|347.94|344.44|347.21|343.71|348.25|344.75|339.45|335.95|8197
1624726800000|2021-06-26 17:00:00|347.23|343.73|350.22|346.72|350.38|346.88|343.27|339.77|6822
1624730400000|2021-06-26 18:00:00|350.17|346.67|349.38|345.88|351.76|348.26|348.15|344.65|5637
1624734000000|2021-06-26 19:00:00|349.36|345.86|348.85|345.35|350.72|347.22|347.44|343.94|5241
1624737600000|2021-06-26 20:00:00|348.86|345.36|345.45|341.95|349.47|345.97|343.58|340.08|5426
1624741200000|2021-06-26 21:00:00|345.48|341.98|347.9|344.4|348.23|344.73|342.01|338.51|3419
1624744800000|2021-06-26 22:00:00|347.91|344.41|353.39|349.89|353.54|350.04|347.9|344.4|4648
1624748400000|2021-06-26 23:00:00|353.38|349.88|359|355.5|359.03|355.53|351.17|347.67|5316
1624752000000|2021-06-27 00:00:00|358.98|355.48|361.11|357.61|363.28|359.78|355.89|352.39|6972
1624755600000|2021-06-27 01:00:00|361.13|357.63|363.5|360|365.76|362.26|360.25|356.75|6361
1624759200000|2021-06-27 02:00:00|363.48|359.98|365.81|362.31|367.05|363.55|362.41|358.91|5184
1624762800000|2021-06-27 03:00:00|365.87|362.37|364.85|361.35|366.48|362.98|363.22|359.72|4811
1624766400000|2021-06-27 04:00:00|364.82|361.32|363.42|359.92|365.5|362|362.21|358.71|4763
1624770000000|2021-06-27 05:00:00|363.41|359.91|361.83|358.33|365.18|361.68|360.45|356.95|4538
1624773600000|2021-06-27 06:00:00|361.82|358.32|360.79|357.29|364.72|361.22|359.18|355.68|4737
1624777200000|2021-06-27 07:00:00|360.78|357.28|364.43|360.93|365.39|361.89|360.51|357.01|5349
1624780800000|2021-06-27 08:00:00|364.42|360.92|359.98|356.48|365.02|361.52|359.86|356.36|5129
1624784400000|2021-06-27 09:00:00|359.97|356.47|356.62|353.12|362.56|359.06|355.69|352.19|5514
1624788000000|2021-06-27 10:00:00|356.64|353.14|355.8|352.3|358.24|354.74|354.68|351.18|5173
1624791600000|2021-06-27 11:00:00|355.88|352.38|358.54|355.04|360.86|357.36|355.16|351.66|5304
1624795200000|2021-06-27 12:00:00|358.58|355.08|360.31|356.81|361.79|358.29|357.37|353.87|5690
1624798800000|2021-06-27 13:00:00|360.34|356.84|359.73|356.23|361.41|357.91|357.86|354.36|5715
1624802400000|2021-06-27 14:00:00|359.74|356.24|359.11|355.61|359.74|356.24|356.18|352.68|4944
1624806000000|2021-06-27 15:00:00|359.1|355.6|359.49|355.99|360.19|356.69|355.64|352.14|4856
1624809600000|2021-06-27 16:00:00|359.5|356|356.17|352.67|360.72|357.22|354.93|351.43|6259
1624813200000|2021-06-27 17:00:00|356.2|352.7|357.17|353.67|357.27|353.77|354.24|350.74|5124
1624816800000|2021-06-27 18:00:00|357.16|353.66|354.4|350.9|357.16|353.66|351.1|347.6|5707
1624820400000|2021-06-27 19:00:00|354.38|350.88|354.05|350.55|354.81|351.31|351.13|347.63|4543
1624824000000|2021-06-27 20:00:00|354.03|350.53|351.96|348.46|354.76|351.26|351.95|348.45|4161
1624827600000|2021-06-27 21:00:00|351.97|348.47|355.42|351.92|355.96|352.46|350.78|347.28|4254
1624831200000|2021-06-27 22:00:00|355.45|351.95|372.39|368.89|374.16|370.66|354.85|351.35|7943
1624834800000|2021-06-27 23:00:00|372.42|368.92|379.44|375.94|379.6|376.1|371.22|367.72|6214
1624838400000|2021-06-28 00:00:00|379.42|375.92|379.45|375.95|381.95|378.45|376.4|372.9|6016
1624842000000|2021-06-28 01:00:00|379.5|376|375.53|372.03|381.26|377.76|375.53|372.03|4732
1624845600000|2021-06-28 02:00:00|375.52|372.02|376.4|372.9|378.17|374.67|375.11|371.61|3724
1624849200000|2021-06-28 03:00:00|376.37|372.87|375.34|371.84|377.53|374.03|374.7|371.2|3438
1624852800000|2021-06-28 04:00:00|375.3|371.8|374.21|370.71|375.8|372.3|373.5|370|3112
1624856400000|2021-06-28 05:00:00|374.22|370.72|375.49|371.99|375.6|372.1|373.76|370.26|2997
1624860000000|2021-06-28 06:00:00|375.46|371.96|374.96|371.46|375.9|372.4|373.86|370.36|3360
1624863600000|2021-06-28 07:00:00|375.06|371.56|381.24|377.74|381.52|378.02|374.33|370.83|4274
1624867200000|2021-06-28 08:00:00|381.22|377.72|382.21|378.71|383.33|379.83|379.11|375.61|4200
1624870800000|2021-06-28 09:00:00|382.2|378.7|376.81|373.31|382.43|378.93|375.83|372.33|4373
1624874400000|2021-06-28 10:00:00|376.8|373.3|373.4|369.9|378.4|374.9|372.33|368.83|5849
1624878000000|2021-06-28 11:00:00|373.38|369.88|372.22|368.72|374.21|370.71|371.02|367.52|4140
1624881600000|2021-06-28 12:00:00|372.25|368.75|374.77|371.27|376.02|372.52|370.59|367.09|4989
1624885200000|2021-06-28 13:00:00|374.73|371.23|373.56|370.06|376.11|372.61|372.58|369.08|4639
1624888800000|2021-06-28 14:00:00|373.55|370.05|380.47|376.97|380.85|377.35|372.3|368.8|5673
1624892400000|2021-06-28 15:00:00|380.5|377|394.32|390.82|394.53|391.03|379.89|376.39|7478
1624896000000|2021-06-28 16:00:00|394.34|390.84|390.8|387.3|396.25|392.75|388.35|384.85|6687
1624899600000|2021-06-28 17:00:00|390.81|387.31|386.86|383.36|392.02|388.52|385.36|381.86|5568
1624903200000|2021-06-28 18:00:00|386.78|383.28|385.99|382.49|388.02|384.52|384.11|380.61|4335
1624906800000|2021-06-28 19:00:00|386|382.5|387.87|384.37|390.75|387.25|385.2|381.7|5150
1624910400000|2021-06-28 20:00:00|387.83|384.33|391.51|388.01|392.21|388.71|386.67|383.17|4911
1624914000000|2021-06-28 21:00:00|391.48|387.98|392.26|388.76|393.67|390.17|387.48|383.98|4464
1624917600000|2021-06-28 22:00:00|392.24|388.74|387.42|383.92|392.24|388.74|384.93|381.43|4869
1624921200000|2021-06-28 23:00:00|387.41|383.91|387.03|383.53|387.43|383.93|381.83|378.33|5387
1624924800000|2021-06-29 00:00:00|387.04|383.54|397.07|393.57|400.36|396.86|385.83|382.33|7178
1624928400000|2021-06-29 01:00:00|397.09|393.59|394.45|390.95|397.59|394.09|392.93|389.43|5949
1624932000000|2021-06-29 02:00:00|394.42|390.92|390.38|386.88|397.93|394.43|390.31|386.81|5619
1624935600000|2021-06-29 03:00:00|390.42|386.92|393.3|389.8|393.57|390.07|389.84|386.34|4813
1624939200000|2021-06-29 04:00:00|393.29|389.79|394.93|391.43|396.33|392.83|392.89|389.39|4835
1624942800000|2021-06-29 05:00:00|394.92|391.42|396.55|393.05|396.86|393.36|391.91|388.41|5122
1624946400000|2021-06-29 06:00:00|396.53|393.03|399.11|395.61|400.2|396.7|394.36|390.86|5842
1624950000000|2021-06-29 07:00:00|399.13|395.63|396.32|392.82|402.21|398.71|394.9|391.4|5812
1624953600000|2021-06-29 08:00:00|396.29|392.79|415.63|412.13|415.97|412.47|394.68|391.18|7543
1624957200000|2021-06-29 09:00:00|415.49|411.99|413.44|409.34|419.19|415.69|410.64|407.09|6636
1624960800000|2021-06-29 10:00:00|413.39|409.29|418.57|414.47|418.69|414.59|410.57|406.47|6445
1624964400000|2021-06-29 11:00:00|418.55|414.45|418.3|414.2|419.18|415.08|414.05|409.95|5284
1624968000000|2021-06-29 12:00:00|418.32|414.22|416.03|411.93|419.48|415.38|413.66|409.56|7226
1624971600000|2021-06-29 13:00:00|416.04|411.94|427.06|422.96|431.22|427.12|414.48|410.38|6662
1624975200000|2021-06-29 14:00:00|427.07|422.97|424.68|420.58|428.8|424.7|419.39|415.29|6866
1624978800000|2021-06-29 15:00:00|424.67|420.57|421.26|417.16|425.45|421.35|415.36|411.26|7462
1624982400000|2021-06-29 16:00:00|421.28|417.18|422.46|418.36|424.48|420.38|415.87|411.77|7092
1624986000000|2021-06-29 17:00:00|422.54|418.44|419.4|415.3|425.5|421.4|418.33|414.23|6352
1624989600000|2021-06-29 18:00:00|419.41|415.31|417.18|413.08|419.88|415.78|414.83|410.73|6130
1624993200000|2021-06-29 19:00:00|417.21|413.11|420.3|416.2|421.02|416.92|414.98|410.88|5194
1624996800000|2021-06-29 20:00:00|420.19|416.09|412.41|408.31|420.23|416.13|412.11|408.01|5509
1625000400000|2021-06-29 21:00:00|412.42|408.32|421.35|417.25|421.8|417.7|412.37|408.27|4892
1625004000000|2021-06-29 22:00:00|421.33|417.23|410.66|406.56|421.35|417.25|409.37|405.27|6603
1625007600000|2021-06-29 23:00:00|410.65|406.55|414.84|410.74|418.21|414.11|410.19|406.09|6737
1625011200000|2021-06-30 00:00:00|414.83|410.73|426.09|421.99|432.02|427.92|408.73|404.63|8712
1625014800000|2021-06-30 01:00:00|426.12|422.02|421.19|417.09|426.12|422.02|414.15|410.05|8186
1625018400000|2021-06-30 02:00:00|421.16|417.06|422.31|418.21|424.55|420.45|416.85|412.75|6606
1625022000000|2021-06-30 03:00:00|422.33|418.23|408.37|404.27|422.4|418.3|407.41|403.31|6705
1625025600000|2021-06-30 04:00:00|408.38|404.28|399.86|395.76|410.85|406.75|398.74|394.64|7104
1625029200000|2021-06-30 05:00:00|399.84|395.74|404.08|399.98|406.29|402.19|399.72|395.62|7042
1625032800000|2021-06-30 06:00:00|404.05|399.95|406.97|402.87|409.09|404.99|403.06|398.96|5707
1625036400000|2021-06-30 07:00:00|406.96|402.86|412|407.9|412.31|408.21|401.9|397.8|5778
1625040000000|2021-06-30 08:00:00|412.17|408.07|401.22|397.12|412.33|408.23|401.19|397.09|4588
1625043600000|2021-06-30 09:00:00|401.27|397.17|401.33|397.23|403.8|399.7|397.98|393.88|5783
1625047200000|2021-06-30 10:00:00|401.38|397.28|403.23|399.13|404.5|400.4|400.18|396.08|4577
1625050800000|2021-06-30 11:00:00|403.24|399.14|404.7|400.6|406.69|402.59|399.43|395.33|4550
1625054400000|2021-06-30 12:00:00|404.8|400.7|400.5|396.4|406.69|402.59|400.25|396.15|4296
1625058000000|2021-06-30 13:00:00|400.54|396.44|400.89|396.79|401.5|397.4|394.8|390.7|4663
1625061600000|2021-06-30 14:00:00|400.86|396.76|397.01|392.91|403.33|399.23|395.33|391.23|4367
1625065200000|2021-06-30 15:00:00|396.84|392.74|387.39|383.29|397.91|393.81|385.5|381.4|5501
1625068800000|2021-06-30 16:00:00|387.44|383.34|389.49|385.39|393.93|389.83|386.09|381.99|3875
1625072400000|2021-06-30 17:00:00|389.32|385.22|396.83|392.73|398|393.9|389.28|385.18|3738
1625076000000|2021-06-30 18:00:00|396.88|392.78|399.55|395.45|400.24|396.14|395.5|391.4|3845
1625079600000|2021-06-30 19:00:00|399.56|395.46|401.15|397.05|402.51|398.41|398.58|394.48|3779
1625083200000|2021-06-30 20:00:00|401.16|397.06|403.85|399.75|406.56|402.46|399.32|395.22|4120
1625086800000|2021-06-30 21:00:00|403.84|399.74|408.44|404.34|409.3|405.2|403.84|399.74|3707
1625090400000|2021-06-30 22:00:00|408.46|404.36|410.2|406.1|411.76|407.66|406.05|401.95|4850
1625094000000|2021-06-30 23:00:00|410.26|406.16|416.14|412.04|416.75|412.65|410.1|406|4682
1625097600000|2021-07-01 00:00:00|416.17|412.07|410.28|406.18|416.25|412.15|408.53|404.43|4813
1625101200000|2021-07-01 01:00:00|410.29|406.19|421.9|417.8|422.5|418.4|410.26|406.16|4167
1625104800000|2021-07-01 02:00:00|421.85|417.75|409.2|405.1|423|418.9|407.71|403.61|6104
1625108400000|2021-07-01 03:00:00|409.17|405.07|406.15|402.05|412.31|408.21|406.1|402|5518
1625112000000|2021-07-01 04:00:00|406.1|402|410.79|406.69|410.84|406.74|404.94|400.84|5275
1625115600000|2021-07-01 05:00:00|410.8|406.7|409.93|405.83|411.91|407.81|406.53|402.43|4575
1625119200000|2021-07-01 06:00:00|409.92|405.82|396.33|392.23|412.89|408.79|394.64|390.54|5302
1625122800000|2021-07-01 07:00:00|396.35|392.25|389.71|385.61|398.71|394.61|389.64|385.54|5852
1625126400000|2021-07-01 08:00:00|389.76|385.66|393.34|389.24|395.09|390.99|389.19|385.09|5404
1625130000000|2021-07-01 09:00:00|393.33|389.23|391.11|387.01|394.73|390.63|388.65|384.55|4890
1625133600000|2021-07-01 10:00:00|391.14|387.04|390.89|386.79|393.31|389.21|387.87|383.77|4573
1625137200000|2021-07-01 11:00:00|390.88|386.78|397|392.9|397|392.9|390.6|386.5|4088
1625140800000|2021-07-01 12:00:00|396.9|392.8|395.53|391.43|398.33|394.23|393.29|389.19|5440
1625144400000|2021-07-01 13:00:00|395.6|391.5|392.12|388.02|398.31|394.21|392.12|388.02|4521
1625148000000|2021-07-01 14:00:00|392.09|387.99|390.46|386.36|394.97|390.87|388.31|384.21|5050
1625151600000|2021-07-01 15:00:00|390.47|386.37|394.03|389.93|397.04|392.94|389.94|385.84|5516
1625155200000|2021-07-01 16:00:00|394.04|389.94|388.96|384.86|395|390.9|388.66|384.56|5319
1625158800000|2021-07-01 17:00:00|388.95|384.85|394.03|389.93|394.58|390.48|388.56|384.46|4566
1625162400000|2021-07-01 18:00:00|394.01|389.91|394.52|390.42|397.56|393.46|393.72|389.62|4576
1625166000000|2021-07-01 19:00:00|394.53|390.43|390.67|386.57|395.33|391.23|387.64|383.54|5457
1625169600000|2021-07-01 20:00:00|390.69|386.59|397.5|393.4|397.52|393.42|390.69|386.59|4520
1625173200000|2021-07-01 21:00:00|397.49|393.39|399.76|395.66|400.97|396.87|393.53|389.43|4107
1625176800000|2021-07-01 22:00:00|399.73|395.63|399.2|395.1|400.27|396.17|398.15|394.05|4037
1625180400000|2021-07-01 23:00:00|399.22|395.12|394.61|390.51|399.83|395.73|394.61|390.51|4448
1625184000000|2021-07-02 00:00:00|394.69|390.59|402|397.9|402.17|398.07|392.77|388.67|4714
1625187600000|2021-07-02 01:00:00|401.91|397.81|389.92|385.82|402.2|398.1|389.18|385.08|4720
1625191200000|2021-07-02 02:00:00|389.93|385.83|390.76|386.66|392.1|388|388.7|384.6|4713
1625194800000|2021-07-02 03:00:00|390.73|386.63|381.87|377.77|391.08|386.98|380.62|376.52|5833
1625198400000|2021-07-02 04:00:00|381.75|377.65|384.28|380.18|385.42|381.32|380.53|376.43|5174
1625202000000|2021-07-02 05:00:00|384.29|380.19|379.58|375.48|385.6|381.5|378.08|373.98|5189
1625205600000|2021-07-02 06:00:00|379.56|375.46|379.84|375.74|382.23|378.13|377.48|373.38|5389
1625209200000|2021-07-02 07:00:00|379.87|375.77|383.31|379.21|384.32|380.22|378.63|374.53|4789
1625212800000|2021-07-02 08:00:00|383.3|379.2|385|380.9|387.51|383.41|382.7|378.6|4519
1625216400000|2021-07-02 09:00:00|385.01|380.91|379.24|375.14|385.14|381.04|377.97|373.87|4916
1625220000000|2021-07-02 10:00:00|379.25|375.15|380.45|376.35|381.24|377.14|376.68|372.58|4708
1625223600000|2021-07-02 11:00:00|380.48|376.38|379.57|375.47|383.75|379.65|378.2|374.1|4930
1625227200000|2021-07-02 12:00:00|379.59|375.49|383.33|379.23|384|379.9|378.43|374.33|5135
1625230800000|2021-07-02 13:00:00|383.28|379.18|385.15|381.05|386.45|382.35|381.07|376.97|5213
1625234400000|2021-07-02 14:00:00|385.19|381.09|388.91|384.81|388.98|384.88|382.97|378.87|5788
1625238000000|2021-07-02 15:00:00|388.98|384.88|388.15|384.05|391.09|386.99|386.04|381.94|5095
1625241600000|2021-07-02 16:00:00|388.13|384.03|387.04|382.94|392.07|387.97|386.13|382.03|4918
1625245200000|2021-07-02 17:00:00|387.05|382.95|385.96|381.86|389.44|385.34|384.84|380.74|4733
1625248800000|2021-07-02 18:00:00|385.94|381.84|383.27|379.17|386.06|381.96|382.79|378.69|4382
1625252400000|2021-07-02 19:00:00|383.29|379.19|384.42|380.32|384.52|380.42|382.45|378.35|4090
1625256000000|2021-07-02 20:00:00|384.39|380.29|383.09|378.99|384.67|380.57|380.76|376.66|3838
1625295600000|2021-07-03 07:00:00|392|387.9|400.74|396.64|401.73|397.63|391.24|387.14|5633
1625299200000|2021-07-03 08:00:00|400.73|396.63|401.78|397.68|404.06|399.96|399.59|395.49|4914
1625302800000|2021-07-03 09:00:00|401.79|397.69|404.84|400.74|405.37|401.27|401.71|397.61|4200
1625306400000|2021-07-03 10:00:00|404.83|400.73|404.22|400.12|405.06|400.96|402.81|398.71|3940
1625310000000|2021-07-03 11:00:00|404.2|400.1|402.61|398.51|404.35|400.25|401.42|397.32|3104
1625313600000|2021-07-03 12:00:00|402.62|398.52|401.78|397.68|404.2|400.1|401.61|397.51|3411
1625317200000|2021-07-03 13:00:00|401.77|397.67|403.95|399.85|404.38|400.28|401.44|397.34|3267
1625320800000|2021-07-03 14:00:00|403.94|399.84|403.9|399.8|404.33|400.23|402.17|398.07|3679
1625324400000|2021-07-03 15:00:00|403.92|399.82|405.1|401|406.47|402.37|402.08|397.98|4063
1625328000000|2021-07-03 16:00:00|405.09|400.99|403.14|399.04|406.15|402.05|402.49|398.39|3590
1625331600000|2021-07-03 17:00:00|403.15|399.05|406.53|402.43|408.52|404.42|402.89|398.79|4105
1625335200000|2021-07-03 18:00:00|406.56|402.46|405.25|401.15|406.9|402.8|402.92|398.82|4084
1625338800000|2021-07-03 19:00:00|405.27|401.17|406.6|402.5|406.67|402.57|403.84|399.74|3491
1625342400000|2021-07-03 20:00:00|406.61|402.51|404.92|400.82|407.88|403.78|403.8|399.7|3749
1625346000000|2021-07-03 21:00:00|404.94|400.84|401.9|397.8|406.9|402.8|401.73|397.63|3562
1625349600000|2021-07-03 22:00:00|401.89|397.79|405.24|401.14|405.57|401.47|400.55|396.45|5465
1625353200000|2021-07-03 23:00:00|405.25|401.15|407.15|403.05|407.27|403.17|401.58|397.48|4696
1625356800000|2021-07-04 00:00:00|407.16|403.06|401.89|397.79|407.46|403.36|401.81|397.71|5010
1625360400000|2021-07-04 01:00:00|401.91|397.81|398.11|394.01|401.98|397.88|397.51|393.41|4466
1625364000000|2021-07-04 02:00:00|398.13|394.03|401.26|397.16|402.17|398.07|397.32|393.22|4126
1625367600000|2021-07-04 03:00:00|401.25|397.15|401.03|396.93|403.06|398.96|400.43|396.33|4027
1625371200000|2021-07-04 04:00:00|401.08|396.98|404.96|400.86|405.04|400.94|401|396.9|3591
1625374800000|2021-07-04 05:00:00|404.97|400.87|407.23|403.13|409.7|405.6|403.14|399.04|4696
1625378400000|2021-07-04 06:00:00|407.27|403.17|408.59|404.49|409.13|405.03|405.89|401.79|4464
1625382000000|2021-07-04 07:00:00|408.6|404.5|411.5|407.4|412.9|408.8|407.98|403.88|4505
1625385600000|2021-07-04 08:00:00|411.59|407.49|414.8|410.7|418.66|414.56|409.51|405.41|5329
1625389200000|2021-07-04 09:00:00|414.82|410.72|414.68|410.58|415|410.9|411.52|407.42|3955
1625392800000|2021-07-04 10:00:00|414.66|410.56|416.11|412.01|416.88|412.78|414.52|410.42|3900
1625396400000|2021-07-04 11:00:00|416.13|412.03|413.89|409.79|416.34|412.24|413.64|409.54|3709
1625400000000|2021-07-04 12:00:00|413.84|409.74|409.38|405.28|414.97|410.87|408.62|404.52|4135
1625403600000|2021-07-04 13:00:00|409.33|405.23|413.72|409.62|415.23|411.13|409.33|405.23|5306
1625407200000|2021-07-04 14:00:00|413.71|409.61|413.58|409.48|414.31|410.21|411.08|406.98|3708
1625410800000|2021-07-04 15:00:00|413.6|409.5|415.54|411.44|415.88|411.78|412.39|408.29|4013
1625414400000|2021-07-04 16:00:00|415.55|411.45|414.3|410.2|417.39|413.29|413.69|409.59|4777
1625418000000|2021-07-04 17:00:00|414.31|410.21|415.93|411.83|416.03|411.93|412.77|408.67|4259
1625421600000|2021-07-04 18:00:00|415.94|411.84|413.53|409.43|415.95|411.85|412.16|408.06|3757
1625425200000|2021-07-04 19:00:00|413.54|409.44|414.67|410.57|415.34|411.24|413.54|409.44|2893
1625428800000|2021-07-04 20:00:00|414.68|410.58|414.97|410.87|415.62|411.52|413.53|409.43|3451
1625432400000|2021-07-04 21:00:00|414.99|410.89|420.2|416.1|420.48|416.38|414.29|410.19|3583
1625436000000|2021-07-04 22:00:00|420.18|416.08|412.43|408.33|420.33|416.23|411.59|407.49|4820
1625439600000|2021-07-04 23:00:00|412.4|408.3|408.18|404.08|413.85|409.75|402.85|398.75|5654
1625443200000|2021-07-05 00:00:00|408.2|404.1|403.65|399.55|408.2|404.1|403.18|399.08|5832
1625446800000|2021-07-05 01:00:00|403.59|399.49|399.72|395.62|405.92|401.82|399.01|394.91|5743
1625450400000|2021-07-05 02:00:00|399.74|395.64|400.11|396.01|402.12|398.02|398.19|394.09|5289
1625454000000|2021-07-05 03:00:00|400.06|395.96|399.09|394.99|401.22|397.12|397.25|393.15|4571
1625457600000|2021-07-05 04:00:00|399.08|394.98|396.32|392.22|399.98|395.88|395.25|391.15|5143
1625461200000|2021-07-05 05:00:00|396.33|392.23|398.51|394.41|398.68|394.58|395.4|391.3|4390
1625464800000|2021-07-05 06:00:00|398.52|394.42|398.6|394.5|399.44|395.34|396.27|392.17|4458
1625468400000|2021-07-05 07:00:00|398.54|394.44|397.63|393.53|398.54|394.44|395.61|391.51|4503
1625472000000|2021-07-05 08:00:00|397.62|393.52|395.96|391.86|398.51|394.41|393.63|389.53|4108
1625475600000|2021-07-05 09:00:00|395.98|391.88|396.43|392.33|397.85|393.75|395.57|391.47|4323
1625479200000|2021-07-05 10:00:00|396.44|392.34|399.27|395.17|399.92|395.82|395.85|391.75|4424
1625482800000|2021-07-05 11:00:00|399.29|395.19|381.5|377.4|399.29|395.19|378.34|374.24|7353
1625486400000|2021-07-05 12:00:00|381.53|377.43|381.49|377.39|384.28|380.18|380.61|376.51|6593
1625490000000|2021-07-05 13:00:00|381.39|377.29|384.95|380.85|385.9|381.8|381.14|377.04|4777
1625493600000|2021-07-05 14:00:00|384.94|380.84|386.08|381.98|386.78|382.68|382.92|378.82|4502
1625497200000|2021-07-05 15:00:00|386.07|381.97|383.09|378.99|386.69|382.59|383.09|378.99|4139
1625500800000|2021-07-05 16:00:00|383.07|378.97|384.63|380.53|385.92|381.82|382.07|377.97|4069
1625504400000|2021-07-05 17:00:00|384.64|380.54|386.28|382.18|386.31|382.21|378.89|374.79|4607
1625508000000|2021-07-05 18:00:00|386.26|382.16|387.62|383.52|390.35|386.25|386.24|382.14|4426
1625511600000|2021-07-05 19:00:00|387.63|383.53|389.14|385.04|390.46|386.36|387.63|383.53|4008
1625515200000|2021-07-05 20:00:00|389.13|385.03|387.59|383.49|390.5|386.4|386.79|382.69|4113
1625518800000|2021-07-05 21:00:00|387.58|383.48|390|385.9|391.8|387.7|387.46|383.36|3094
1625522400000|2021-07-05 22:00:00|390.01|385.91|388.48|384.38|391.01|386.91|388.32|384.22|3648
1625526000000|2021-07-05 23:00:00|388.41|384.31|383.15|379.05|389.91|385.81|383.1|379|3458
1625529600000|2021-07-06 00:00:00|383.16|379.06|389.97|385.87|392.21|388.11|382.14|378.04|4530
1625533200000|2021-07-06 01:00:00|390|385.9|386.24|382.14|390.11|386.01|386.22|382.12|3847
1625536800000|2021-07-06 02:00:00|386.23|382.13|386.97|382.87|387.15|383.05|383.61|379.51|4222
1625540400000|2021-07-06 03:00:00|387.01|382.91|388.42|384.32|388.74|384.64|386.09|381.99|2931
1625544000000|2021-07-06 04:00:00|388.43|384.33|397.03|392.93|397.19|393.09|388.32|384.22|4944
1625547600000|2021-07-06 05:00:00|397.09|392.99|397.42|393.32|398.32|394.22|396.34|392.24|4276
1625551200000|2021-07-06 06:00:00|397.41|393.31|395.55|391.45|397.8|393.7|395.3|391.2|3209
1625554800000|2021-07-06 07:00:00|395.51|391.41|398.02|393.92|398.25|394.15|395.51|391.41|2712
1625558400000|2021-07-06 08:00:00|398.01|393.91|401.6|397.5|402.6|398.5|396.93|392.83|3364
1625562000000|2021-07-06 09:00:00|401.59|397.49|390.88|386.78|401.87|397.77|387.91|383.81|6235
1625565600000|2021-07-06 10:00:00|390.9|386.8|386.91|382.81|391.75|387.65|385.35|381.25|5773
1625569200000|2021-07-06 11:00:00|386.92|382.82|388.06|383.96|390.54|386.44|384.95|380.85|4994
1625572800000|2021-07-06 12:00:00|388.1|384|393.01|388.91|393.39|389.29|385.77|381.67|5602
1625576400000|2021-07-06 13:00:00|392.95|388.85|390.27|386.17|393.19|389.09|388.02|383.92|4959
1625580000000|2021-07-06 14:00:00|390.24|386.14|389.41|385.31|390.9|386.8|387.81|383.71|4736
1625583600000|2021-07-06 15:00:00|389.39|385.29|388|383.9|389.4|385.3|386.14|382.04|5195
1625587200000|2021-07-06 16:00:00|388.01|383.91|387.32|383.22|390.51|386.41|383.69|379.59|5873
1625590800000|2021-07-06 17:00:00|387.39|383.29|387.67|383.57|387.96|383.86|383|378.9|5837
1625594400000|2021-07-06 18:00:00|387.75|383.65|387.18|383.08|389.78|385.68|386.27|382.17|4119
1625598000000|2021-07-06 19:00:00|387.19|383.09|387.98|383.88|389.7|385.6|385.98|381.88|3158
1625601600000|2021-07-06 20:00:00|387.99|383.89|386.55|382.45|389.36|385.26|385.6|381.5|3758
1625605200000|2021-07-06 21:00:00|386.54|382.44|382.74|378.64|386.54|382.44|381.02|376.92|3768
1625608800000|2021-07-06 22:00:00|382.76|378.66|387.69|383.59|388.43|384.33|382.01|377.91|3645
1625612400000|2021-07-06 23:00:00|387.7|383.6|389.94|385.84|390.94|386.84|386.78|382.68|3767
1625616000000|2021-07-07 00:00:00|389.93|385.83|388.5|384.4|391.62|387.52|385.92|381.82|4630
1625619600000|2021-07-07 01:00:00|388.52|384.42|389.82|385.72|392.07|387.97|387.65|383.55|3765
1625623200000|2021-07-07 02:00:00|389.79|385.69|391.1|387|391.15|387.05|387.16|383.06|3348
1625626800000|2021-07-07 03:00:00|391.08|386.98|395.45|391.35|396.1|392|390.78|386.68|3733
1625630400000|2021-07-07 04:00:00|395.46|391.36|396.27|392.17|397.51|393.41|395.08|390.98|3037
1625634000000|2021-07-07 05:00:00|396.28|392.18|395.86|391.76|398.29|394.19|395.67|391.57|3517
1625637600000|2021-07-07 06:00:00|396|391.9|397|392.9|398.54|394.44|394.9|390.8|3088
1625641200000|2021-07-07 07:00:00|397.01|392.91|396.31|392.21|399.78|395.68|394.69|390.59|3364
1625644800000|2021-07-07 08:00:00|396.33|392.23|397.1|393|400.02|395.92|396.16|392.06|4112
1625648400000|2021-07-07 09:00:00|397.05|392.95|395.68|391.58|397.71|393.61|394.36|390.26|3749
1625652000000|2021-07-07 10:00:00|395.62|391.52|394.22|390.12|396.53|392.43|393.02|388.92|3755
1625655600000|2021-07-07 11:00:00|394.24|390.14|397.15|393.05|397.7|393.6|393.63|389.53|3266
1625659200000|2021-07-07 12:00:00|397.16|393.06|396.98|392.88|398.58|394.48|395.92|391.82|3071
1625662800000|2021-07-07 13:00:00|396.95|392.85|396.77|392.67|397.43|393.33|395.48|391.38|3513
1625666400000|2021-07-07 14:00:00|396.81|392.71|392.94|388.84|397.34|393.24|392.56|388.46|3661
1625670000000|2021-07-07 15:00:00|392.96|388.86|392.15|388.05|393.72|389.62|391.16|387.06|4081
1625673600000|2021-07-07 16:00:00|392.16|388.06|393.31|389.21|394.49|390.39|390.77|386.67|3924
1625677200000|2021-07-07 17:00:00|393.3|389.2|394.12|390.02|395.03|390.93|392.76|388.66|3037
1625680800000|2021-07-07 18:00:00|394.17|390.07|395.23|391.13|395.64|391.54|392.99|388.89|3032
1625684400000|2021-07-07 19:00:00|395.25|391.15|395.39|391.29|395.82|391.72|394.15|390.05|2800
1625688000000|2021-07-07 20:00:00|395.42|391.32|394.07|389.97|395.42|391.32|393.09|388.99|3018
1625691600000|2021-07-07 21:00:00|394.05|389.95|391.1|387|394.15|390.05|390.6|386.5|3199
1625695200000|2021-07-07 22:00:00|391.09|386.99|388.73|384.63|391.09|386.99|388.18|384.08|4277
1625698800000|2021-07-07 23:00:00|388.72|384.62|384.51|380.41|388.73|384.63|383.53|379.43|4770
1625702400000|2021-07-08 00:00:00|384.5|380.4|374.59|370.49|385.97|381.87|371.91|367.81|6593
1625706000000|2021-07-08 01:00:00|374.61|370.51|373.61|369.51|377.72|373.62|373.39|369.29|5062
1625709600000|2021-07-08 02:00:00|373.62|369.52|375.31|371.21|375.8|371.7|373.17|369.07|4183
1625713200000|2021-07-08 03:00:00|375.33|371.23|373.04|368.94|375.34|371.24|369.3|365.2|6100
1625716800000|2021-07-08 04:00:00|373.05|368.95|372.34|368.24|373.05|368.95|369.5|365.4|5679
1625720400000|2021-07-08 05:00:00|372.32|368.22|366.55|362.45|373.4|369.3|366.54|362.44|4561
1625724000000|2021-07-08 06:00:00|366.53|362.43|369|364.9|373.97|369.87|366.5|362.4|5469
1625727600000|2021-07-08 07:00:00|368.98|364.88|361.61|357.51|371.77|367.67|358.04|353.94|5295
1625731200000|2021-07-08 08:00:00|361.56|357.46|363.88|359.78|364.3|360.2|358.98|354.88|5079
1625734800000|2021-07-08 09:00:00|363.86|359.76|363.26|359.16|365.3|361.2|362.19|358.09|3596
1625738400000|2021-07-08 10:00:00|363.3|359.2|362.9|358.8|366.71|362.61|362.81|358.71|3317
1625742000000|2021-07-08 11:00:00|362.89|358.79|367.01|362.91|367.19|363.09|358.58|354.48|4672
1625745600000|2021-07-08 12:00:00|367.02|362.92|363.65|359.55|368.15|364.05|363.54|359.44|4450
1625749200000|2021-07-08 13:00:00|363.64|359.54|361.44|357.34|364.81|360.71|360.45|356.35|4191
1625752800000|2021-07-08 14:00:00|361.45|357.35|365.9|361.8|366.44|362.34|361.16|357.06|4534
1625756400000|2021-07-08 15:00:00|365.91|361.81|367.72|363.62|367.91|363.81|365.28|361.18|3897
1625760000000|2021-07-08 16:00:00|367.71|363.61|367.3|363.2|368.03|363.93|364.84|360.74|3706
1625763600000|2021-07-08 17:00:00|367.31|363.21|367.39|363.29|368.67|364.57|365.77|361.67|3670
1625767200000|2021-07-08 18:00:00|367.41|363.31|366.3|362.2|368.3|364.2|365.33|361.23|3046
1625770800000|2021-07-08 19:00:00|366.28|362.18|367.3|363.2|368.46|364.36|363.67|359.57|3710
1625774400000|2021-07-08 20:00:00|367.36|363.26|363.33|359.23|367.84|363.74|363.13|359.03|3368
1625778000000|2021-07-08 21:00:00|363.37|359.27|361.2|357.1|366.15|362.05|361.1|357|2981
1625781600000|2021-07-08 22:00:00|361.11|357.01|356.61|352.51|362.63|358.53|354.8|350.7|4388
1625785200000|2021-07-08 23:00:00|356.59|352.49|361.58|357.48|363.44|359.34|356.49|352.39|4193
1625788800000|2021-07-09 00:00:00|361.56|357.46|349.2|345.1|362.05|357.95|348.8|344.7|6396
1625792400000|2021-07-09 01:00:00|349.22|345.12|352.13|348.03|352.65|348.55|347.73|343.63|5820
1625796000000|2021-07-09 02:00:00|352.15|348.05|357.65|353.55|358.01|353.91|350.82|346.72|4656
1625799600000|2021-07-09 03:00:00|357.64|353.54|359.24|355.14|359.8|355.7|356.8|352.7|4677
1625803200000|2021-07-09 04:00:00|359.28|355.18|361.19|357.09|361.94|357.84|358.71|354.61|5101
1625806800000|2021-07-09 05:00:00|361.21|357.11|360.21|356.11|363.22|359.12|359.74|355.64|4400
1625810400000|2021-07-09 06:00:00|360.37|356.27|358.56|354.46|361.7|357.6|357.99|353.89|4045
1625814000000|2021-07-09 07:00:00|358.63|354.53|360.9|356.8|361.23|357.13|357.53|353.43|3692
1625817600000|2021-07-09 08:00:00|360.88|356.78|357.51|353.41|360.91|356.81|356.02|351.92|3859
1625821200000|2021-07-09 09:00:00|357.52|353.42|359.52|355.42|364.31|360.21|357.45|353.35|3711
1625824800000|2021-07-09 10:00:00|359.58|355.48|359.42|355.32|361.35|357.25|358.08|353.98|3788
1625828400000|2021-07-09 11:00:00|359.41|355.31|356.67|352.57|359.41|355.31|355.43|351.33|3937
1625832000000|2021-07-09 12:00:00|356.69|352.59|390.55|386.45|390.6|386.5|354.79|350.69|6672
1625835600000|2021-07-09 13:00:00|390.75|386.65|394.89|390.79|399.62|395.52|384.85|380.75|8655
1625839200000|2021-07-09 14:00:00|394.91|390.81|407.06|402.96|411.58|407.48|392.22|388.12|8819
1625842800000|2021-07-09 15:00:00|407.07|402.97|415.43|411.33|417.76|413.66|404.45|400.35|8354
1625846400000|2021-07-09 16:00:00|415.45|411.35|424.52|420.42|430.54|426.44|409.61|405.51|9792
1625850000000|2021-07-09 17:00:00|424.55|420.45|423.62|419.52|426.14|422.04|417.76|413.66|7405
1625853600000|2021-07-09 18:00:00|423.63|419.53|420.56|416.46|426.62|422.52|419.2|415.1|6345
1625857200000|2021-07-09 19:00:00|420.54|416.44|423.13|419.03|425.56|421.46|418.15|414.05|6065
1625860800000|2021-07-09 20:00:00|423.14|419.04|422.59|418.49|428.28|424.18|420.68|416.58|6510
1625900400000|2021-07-10 07:00:00|414.46|410.36|411.76|407.66|414.46|410.36|410|405.9|5767
1625904000000|2021-07-10 08:00:00|411.77|407.67|405.27|401.17|411.78|407.68|404.37|400.27|6061
1625907600000|2021-07-10 09:00:00|405.26|401.16|401.17|397.07|406.46|402.36|399.75|395.65|5964
1625911200000|2021-07-10 10:00:00|401.16|397.06|402.3|398.2|405.64|401.54|398.54|394.44|6265
1625914800000|2021-07-10 11:00:00|402.27|398.17|404.42|400.32|407.16|403.06|401.81|397.71|6091
1625918400000|2021-07-10 12:00:00|404.41|400.31|405.94|401.84|407|402.9|402.94|398.84|5362
1625922000000|2021-07-10 13:00:00|405.96|401.86|399.96|395.86|407.08|402.98|398.61|394.51|5458
1625925600000|2021-07-10 14:00:00|400|395.9|401.5|397.4|402.3|398.2|397.49|393.39|5804
1625929200000|2021-07-10 15:00:00|401.49|397.39|403.8|399.7|405.17|401.07|401.43|397.33|5200
1625932800000|2021-07-10 16:00:00|403.78|399.68|403.38|399.28|408.28|404.18|400.99|396.89|6056
1625936400000|2021-07-10 17:00:00|403.4|399.3|391.8|387.7|403.4|399.3|389.49|385.39|7389
1625940000000|2021-07-10 18:00:00|391.79|387.69|395.54|391.44|395.54|391.44|390.85|386.75|5234
1625943600000|2021-07-10 19:00:00|395.55|391.45|395.59|391.49|396.86|392.76|394.6|390.5|5034
1625947200000|2021-07-10 20:00:00|395.6|391.5|395.42|391.32|395.85|391.75|389.79|385.69|6029
1625950800000|2021-07-10 21:00:00|395.43|391.33|398.42|394.32|398.98|394.88|394.36|390.26|3619
1625954400000|2021-07-10 22:00:00|398.41|394.31|398.77|394.67|399.45|395.35|396.81|392.71|4937
1625958000000|2021-07-10 23:00:00|398.79|394.69|398.6|394.5|400.98|396.88|398.44|394.34|4359
1625961600000|2021-07-11 00:00:00|398.59|394.49|400.08|395.98|403.92|399.82|395.66|391.56|5652
1625965200000|2021-07-11 01:00:00|400.07|395.97|398.51|394.41|400.9|396.8|398.04|393.94|4626
1625968800000|2021-07-11 02:00:00|398.5|394.4|393.06|388.96|399.22|395.12|392.88|388.78|4528
1625972400000|2021-07-11 03:00:00|393.07|388.97|388.66|384.56|393.74|389.64|387.61|383.51|5278
1625976000000|2021-07-11 04:00:00|388.68|384.58|388.53|384.43|389.46|385.36|385.56|381.46|5394
1625979600000|2021-07-11 05:00:00|388.54|384.44|390.43|386.33|390.88|386.78|387.75|383.65|3967
1625983200000|2021-07-11 06:00:00|390.44|386.34|388.6|384.5|391.86|387.76|387.19|383.09|4265
1625986800000|2021-07-11 07:00:00|388.62|384.52|390.29|386.19|390.52|386.42|387.23|383.13|3903
1625990400000|2021-07-11 08:00:00|390.32|386.22|391.45|387.35|393.59|389.49|388.59|384.49|4723
1625994000000|2021-07-11 09:00:00|391.47|387.37|394.03|389.93|394.85|390.75|391.47|387.37|5109
1625997600000|2021-07-11 10:00:00|394|389.9|394.51|390.41|395.73|391.63|392.68|388.58|4382
1626001200000|2021-07-11 11:00:00|394.52|390.42|394.32|390.22|394.93|390.83|393.33|389.23|3841
1626004800000|2021-07-11 12:00:00|394.31|390.21|393.13|389.03|394.86|390.76|391.47|387.37|3929
1626008400000|2021-07-11 13:00:00|393.14|389.04|417.9|413.8|418.21|414.11|391.44|387.34|5715
1626012000000|2021-07-11 14:00:00|417.91|413.81|414.56|410.46|419.35|415.25|410.24|406.14|8232
1626015600000|2021-07-11 15:00:00|414.57|410.47|410.01|405.91|414.65|410.55|408.48|404.38|6606
1626019200000|2021-07-11 16:00:00|410|405.9|411.24|407.14|412.59|408.49|408.21|404.11|7048
1626022800000|2021-07-11 17:00:00|411.25|407.15|410.6|406.5|414.07|409.97|410.24|406.14|4379
1626026400000|2021-07-11 18:00:00|410.61|406.51|410.82|406.72|411.34|407.24|409.21|405.11|4277
1626030000000|2021-07-11 19:00:00|410.81|406.71|410.36|406.26|412.68|408.58|409.39|405.29|3976
1626033600000|2021-07-11 20:00:00|410.33|406.23|409.18|405.08|412.92|408.82|409.06|404.96|4153
1626037200000|2021-07-11 21:00:00|409.19|405.09|416.28|412.18|417.38|413.28|405.84|401.74|5306
1626040800000|2021-07-11 22:00:00|416.3|412.2|413.01|408.91|417.55|413.45|412.01|407.91|5435
1626044400000|2021-07-11 23:00:00|412.98|408.88|409.8|405.7|413.1|409|408.2|404.1|4477
1626048000000|2021-07-12 00:00:00|409.76|405.66|418.09|413.99|425.66|421.56|406.5|402.4|7350
1626051600000|2021-07-12 01:00:00|418.13|414.03|431.94|427.84|438.26|434.16|417.56|413.46|8114
1626055200000|2021-07-12 02:00:00|431.93|427.83|432.94|428.84|437.86|433.76|428.18|424.08|6831
1626058800000|2021-07-12 03:00:00|432.89|428.79|435.84|431.74|439.39|435.29|432.69|428.59|6946
1626062400000|2021-07-12 04:00:00|435.86|431.76|430.41|426.31|437.08|432.98|429.65|425.55|6042
1626066000000|2021-07-12 05:00:00|430.4|426.3|432.54|428.44|434.45|430.35|429.48|425.38|5484
1626069600000|2021-07-12 06:00:00|432.53|428.43|434.04|429.94|434.15|430.05|429.82|425.72|4948
1626073200000|2021-07-12 07:00:00|434.05|429.95|431.39|427.29|434.67|430.57|430.39|426.29|5065
1626076800000|2021-07-12 08:00:00|431.38|427.28|431.48|427.38|434.39|430.29|430.1|426|4741
1626080400000|2021-07-12 09:00:00|431.49|427.39|423.33|419.23|432.45|428.35|423.12|419.02|5439
1626084000000|2021-07-12 10:00:00|423.36|419.26|419.61|415.51|423.41|419.31|415.34|411.24|6841
1626087600000|2021-07-12 11:00:00|419.6|415.5|420.18|416.08|425.49|421.39|417.65|413.55|6026
1626091200000|2021-07-12 12:00:00|420.19|416.09|423.15|419.05|425.23|421.13|419.42|415.32|6383
1626094800000|2021-07-12 13:00:00|423.18|419.08|432.37|428.27|434.6|430.5|421.09|416.99|5754
1626098400000|2021-07-12 14:00:00|432.35|428.25|425.39|421.29|432.39|428.29|423.73|419.63|6482
1626102000000|2021-07-12 15:00:00|425.38|421.28|426.3|422.2|427.84|423.74|419.9|415.8|6902
1626105600000|2021-07-12 16:00:00|426.27|422.17|418.57|414.47|432.68|428.58|416.93|412.83|6853
1626109200000|2021-07-12 17:00:00|418.55|414.45|417.86|413.76|421.12|417.02|417.15|413.05|6042
1626112800000|2021-07-12 18:00:00|417.87|413.77|414.22|410.12|419.6|415.5|411.91|407.81|6135
1626116400000|2021-07-12 19:00:00|414.2|410.1|415.24|411.14|420.16|416.06|411.35|407.25|5814
1626120000000|2021-07-12 20:00:00|415.34|411.24|415.5|411.4|417.7|413.6|412.21|408.11|5415
1626123600000|2021-07-12 21:00:00|415.47|411.37|416.43|412.33|418.27|414.17|415.41|411.31|4056
1626127200000|2021-07-12 22:00:00|416.44|412.34|420.24|416.14|420.69|416.59|416.38|412.28|5318
1626130800000|2021-07-12 23:00:00|420.27|416.17|420.85|416.75|423.9|419.8|417.31|413.21|5217
1626134400000|2021-07-13 00:00:00|420.82|416.72|420.64|416.54|423.29|419.19|416.54|412.44|6468
1626138000000|2021-07-13 01:00:00|420.65|416.55|414.38|410.28|420.65|416.55|412.62|408.52|6341
1626141600000|2021-07-13 02:00:00|414.39|410.29|416.06|411.96|417.97|413.87|413.77|409.67|5062
1626145200000|2021-07-13 03:00:00|416.05|411.95|417.81|413.71|419.24|415.14|415.95|411.85|4965
1626148800000|2021-07-13 04:00:00|417.82|413.72|414.48|410.38|419.06|414.96|414.28|410.18|4405
1626152400000|2021-07-13 05:00:00|414.49|410.39|397.03|392.93|415.18|411.08|393.64|389.54|8156
1626156000000|2021-07-13 06:00:00|396.98|392.88|401.44|397.34|403.84|399.74|396.98|392.88|5699
1626159600000|2021-07-13 07:00:00|401.42|397.32|405.71|401.61|407.63|403.53|401.42|397.32|6395
1626163200000|2021-07-13 08:00:00|405.7|401.6|406.53|402.43|407.82|403.72|404.62|400.52|5264
1626166800000|2021-07-13 09:00:00|406.52|402.42|406.26|402.16|406.8|402.7|403.71|399.61|5050
1626170400000|2021-07-13 10:00:00|406.27|402.17|401.99|397.89|407.93|403.83|400.99|396.89|4782
1626174000000|2021-07-13 11:00:00|401.98|397.88|401.72|397.62|406.03|401.93|399.6|395.5|6058
1626177600000|2021-07-13 12:00:00|401.74|397.64|390.46|386.36|402.07|397.97|388.9|384.8|7504
1626181200000|2021-07-13 13:00:00|390.48|386.38|393.4|389.3|395.07|390.97|388.4|384.3|6662
1626184800000|2021-07-13 14:00:00|393.38|389.28|394.34|390.24|394.74|390.64|392.19|388.09|4575
1626188400000|2021-07-13 15:00:00|394.35|390.25|395.42|391.32|397.57|393.47|388.5|384.4|5835
1626192000000|2021-07-13 16:00:00|395.56|391.46|394.79|390.69|397.37|393.27|392.48|388.38|5410
1626195600000|2021-07-13 17:00:00|394.81|390.71|395.93|391.83|396.37|392.27|393.27|389.17|4511
1626199200000|2021-07-13 18:00:00|395.91|391.81|389.74|385.64|395.91|391.81|389.37|385.27|4646
1626202800000|2021-07-13 19:00:00|389.73|385.63|384.82|380.72|392.74|388.64|383.8|379.7|6704
1626206400000|2021-07-13 20:00:00|384.83|380.73|388.92|384.82|389.5|385.4|381.42|377.32|5088
1626210000000|2021-07-13 21:00:00|388.9|384.8|388.33|384.23|389.88|385.78|386.73|382.63|3524
1626213600000|2021-07-13 22:00:00|388.3|384.2|389.56|385.46|392.83|388.73|386.97|382.87|4870
1626217200000|2021-07-13 23:00:00|389.58|385.48|391.07|386.97|392.41|388.31|387.81|383.71|4663
1626220800000|2021-07-14 00:00:00|391.09|386.99|378.3|374.2|394.57|390.47|377.35|373.25|6875
1626224400000|2021-07-14 01:00:00|378.31|374.21|377.9|373.8|379.82|375.72|372.7|368.6|6069
1626228000000|2021-07-14 02:00:00|377.91|373.81|379.69|375.59|380.58|376.48|376.76|372.66|4910
1626231600000|2021-07-14 03:00:00|379.68|375.58|368.08|363.98|380.28|376.18|363.17|359.07|7137
1626235200000|2021-07-14 04:00:00|368.05|363.95|369.54|365.44|371.5|367.4|367.25|363.15|4819
1626238800000|2021-07-14 05:00:00|369.53|365.43|364.79|360.69|369.94|365.84|361.37|357.27|6318
1626242400000|2021-07-14 06:00:00|364.78|360.68|366.44|362.34|369.2|365.1|363.73|359.63|6030
1626246000000|2021-07-14 07:00:00|366.45|362.35|370.59|366.49|371.81|367.71|366.25|362.15|5756
1626249600000|2021-07-14 08:00:00|370.62|366.52|366.16|362.06|372.04|367.94|365.8|361.7|5806
1626253200000|2021-07-14 09:00:00|366.19|362.09|376.23|372.13|384.04|379.94|364.39|360.29|8174
1626256800000|2021-07-14 10:00:00|376.4|372.3|378.61|374.51|381.79|377.69|375.76|371.66|6576
1626260400000|2021-07-14 11:00:00|378.56|374.46|378.2|374.1|380|375.9|376.26|372.16|4942
1626264000000|2021-07-14 12:00:00|378.23|374.13|376.37|372.27|379.41|375.31|375.54|371.44|4833
1626267600000|2021-07-14 13:00:00|376.32|372.22|388|383.9|388.96|384.86|376.32|372.22|5563
1626271200000|2021-07-14 14:00:00|388.02|383.92|388.81|384.71|392.15|388.05|386.25|382.15|5401
1626274800000|2021-07-14 15:00:00|388.8|384.7|385.09|380.99|390.32|386.22|383.89|379.79|5383
1626278400000|2021-07-14 16:00:00|385.08|380.98|384.9|380.8|386.63|382.53|382.07|377.97|5881
1626282000000|2021-07-14 17:00:00|384.91|380.81|385.6|381.5|386.29|382.19|382.94|378.84|4164
1626285600000|2021-07-14 18:00:00|385.59|381.49|381.61|377.51|388.12|384.02|380.76|376.66|5426
1626289200000|2021-07-14 19:00:00|381.57|377.47|381.51|377.41|382.77|378.67|379.02|374.92|5512
1626292800000|2021-07-14 20:00:00|381.45|377.35|383.48|379.38|384.8|380.7|381.28|377.18|3769
1626296400000|2021-07-14 21:00:00|383.47|379.37|383.62|379.52|384.4|380.3|382.92|378.82|3150
1626300000000|2021-07-14 22:00:00|383.64|379.54|385.64|381.54|386.72|382.62|381.5|377.4|5059
1626303600000|2021-07-14 23:00:00|385.66|381.56|381.79|377.69|385.75|381.65|380.01|375.91|4760
1626307200000|2021-07-15 00:00:00|381.8|377.7|383.72|379.62|384.04|379.94|375.75|371.65|5898
1626310800000|2021-07-15 01:00:00|383.67|379.57|386.44|382.34|393.79|389.69|383.66|379.56|6828
1626314400000|2021-07-15 02:00:00|386.42|382.32|382.88|378.78|388.96|384.86|382.63|378.53|5157
1626318000000|2021-07-15 03:00:00|382.83|378.73|380.01|375.91|383|378.9|379.69|375.59|4617
1626321600000|2021-07-15 04:00:00|379.92|375.82|378.72|374.62|381|376.9|376.5|372.4|5824
1626325200000|2021-07-15 05:00:00|378.73|374.63|377.28|373.18|379.59|375.49|374.65|370.55|4708
1626328800000|2021-07-15 06:00:00|377.29|373.19|373.51|369.41|377.74|373.64|371.4|367.3|5366
1626332400000|2021-07-15 07:00:00|373.5|369.4|373.96|369.86|375.08|370.98|371.4|367.3|4790
1626336000000|2021-07-15 08:00:00|373.95|369.85|374.77|370.67|377.81|373.71|371.7|367.6|5640
1626339600000|2021-07-15 09:00:00|374.76|370.66|377.13|373.03|377.71|373.61|373.44|369.34|5222
1626343200000|2021-07-15 10:00:00|377.12|373.02|366.1|362|377.92|373.82|365.2|361.1|6858
1626346800000|2021-07-15 11:00:00|366.05|361.95|368.78|364.68|369.62|365.52|365.41|361.31|5409
1626350400000|2021-07-15 12:00:00|368.81|364.71|369.92|365.82|372.62|368.52|366.71|362.61|7309
1626354000000|2021-07-15 13:00:00|369.89|365.79|371.05|366.95|371.33|367.23|366|361.9|6414
1626357600000|2021-07-15 14:00:00|371.06|366.96|370.6|366.5|372.77|368.67|369.39|365.29|5220
1626361200000|2021-07-15 15:00:00|370.58|366.48|368.78|364.68|372.61|368.51|368.76|364.66|5207
1626364800000|2021-07-15 16:00:00|368.76|364.66|366.7|362.6|369.73|365.63|363.08|358.98|6582
1626368400000|2021-07-15 17:00:00|366.79|362.69|362.29|358.19|366.83|362.73|358.25|354.15|7405
1626372000000|2021-07-15 18:00:00|362.35|358.25|365.49|361.39|365.97|361.87|362.22|358.12|4988
1626375600000|2021-07-15 19:00:00|365.43|361.33|367.06|362.96|369.48|365.38|364.83|360.73|4717
1626379200000|2021-07-15 20:00:00|366.94|362.84|369|364.9|370.33|366.23|366.86|362.76|3943
1626382800000|2021-07-15 21:00:00|368.98|364.88|368.77|364.67|370.47|366.37|368.77|364.67|3092
1626386400000|2021-07-15 22:00:00|368.78|364.68|369.06|364.96|371.06|366.96|368.62|364.52|4093
1626390000000|2021-07-15 23:00:00|369.1|365|368.88|364.78|372.78|368.68|364.98|360.88|4473
1626393600000|2021-07-16 00:00:00|368.96|364.86|369.11|365.01|372.16|368.06|365.43|361.33|5489
1626397200000|2021-07-16 01:00:00|369.12|365.02|373.13|369.03|375.28|371.18|369.12|365.02|4624
1626400800000|2021-07-16 02:00:00|373.14|369.04|376.35|372.25|377.51|373.41|373.14|369.04|5099
1626404400000|2021-07-16 03:00:00|376.38|372.28|376.13|372.03|378.69|374.59|375.56|371.46|4143
1626408000000|2021-07-16 04:00:00|376.12|372.02|376.39|372.29|378.73|374.63|375.08|370.98|3579
1626411600000|2021-07-16 05:00:00|376.3|372.2|372.63|368.53|377.22|373.12|372.04|367.94|4064
1626415200000|2021-07-16 06:00:00|372.67|368.57|367.64|363.54|372.71|368.61|367.16|363.06|5297
1626418800000|2021-07-16 07:00:00|367.61|363.51|367.85|363.75|369.26|365.16|365.7|361.6|4158
1626422400000|2021-07-16 08:00:00|367.91|363.81|361.4|357.3|368.25|364.15|359|354.9|5549
1626426000000|2021-07-16 09:00:00|361.35|357.25|359.4|355.3|362.86|358.76|357.58|353.48|5742
1626429600000|2021-07-16 10:00:00|359.39|355.29|357.93|353.83|360.18|356.08|355.6|351.5|6037
1626433200000|2021-07-16 11:00:00|357.94|353.84|355.43|351.33|357.94|353.84|355.4|351.3|5460
1626436800000|2021-07-16 12:00:00|355.42|351.32|362.69|358.59|363.46|359.36|355.18|351.08|6244
1626440400000|2021-07-16 13:00:00|362.7|358.6|363.51|359.41|366.7|362.6|362.48|358.38|5950
1626444000000|2021-07-16 14:00:00|363.52|359.42|364.93|360.83|365.84|361.74|362.99|358.89|4946
1626447600000|2021-07-16 15:00:00|364.92|360.82|374.35|370.25|375.84|371.74|363.81|359.71|5748
1626451200000|2021-07-16 16:00:00|374.32|370.22|377.77|373.67|384.82|380.72|369.38|365.28|7493
1626454800000|2021-07-16 17:00:00|377.79|373.69|376.39|372.29|379.82|375.72|373.91|369.81|5902
1626458400000|2021-07-16 18:00:00|376.4|372.3|374.96|370.86|378.41|374.31|373.62|369.52|5032
1626462000000|2021-07-16 19:00:00|374.95|370.85|378.18|374.08|379.83|375.73|374.79|370.69|5599
1626465600000|2021-07-16 20:00:00|378.13|374.03|374.34|370.24|380.02|375.92|373.57|369.47|4928
1626505200000|2021-07-17 07:00:00|371.77|367.67|367.75|363.65|371.83|367.73|365.78|361.68|4318
1626508800000|2021-07-17 08:00:00|367.76|363.66|370.82|366.72|376.35|372.25|363.72|359.62|6541
1626512400000|2021-07-17 09:00:00|370.86|366.76|371.51|367.41|376.35|372.25|369.59|365.49|6405
1626516000000|2021-07-17 10:00:00|371.49|367.39|364.92|360.82|371.49|367.39|364.91|360.81|5776
1626519600000|2021-07-17 11:00:00|364.93|360.83|366.58|362.48|367.31|363.21|364.44|360.34|5093
1626523200000|2021-07-17 12:00:00|366.57|362.47|368.37|364.27|369.31|365.21|364.7|360.6|4687
1626526800000|2021-07-17 13:00:00|368.36|364.26|368.12|364.02|370.71|366.61|364.44|360.34|5264
1626530400000|2021-07-17 14:00:00|368.15|364.05|367.84|363.74|370.53|366.43|367.66|363.56|4323
1626534000000|2021-07-17 15:00:00|367.85|363.75|366.88|362.78|368.2|364.1|362.37|358.27|5553
1626537600000|2021-07-17 16:00:00|366.85|362.75|369.65|365.55|371.84|367.74|364.86|360.76|5964
1626541200000|2021-07-17 17:00:00|369.64|365.54|365.39|361.29|370.74|366.64|364.14|360.04|5182
1626544800000|2021-07-17 18:00:00|365.38|361.28|368.37|364.27|368.48|364.38|364.09|359.99|4571
1626548400000|2021-07-17 19:00:00|368.36|364.26|373.32|369.22|374.45|370.35|368.04|363.94|5271
1626552000000|2021-07-17 20:00:00|373.3|369.2|370|365.9|374.46|370.36|369.98|365.88|3962
1626555600000|2021-07-17 21:00:00|370.05|365.95|371.5|367.4|371.88|367.78|369.81|365.71|3130
1626559200000|2021-07-17 22:00:00|371.49|367.39|370.91|366.81|373.29|369.19|370.38|366.28|4769
1626562800000|2021-07-17 23:00:00|370.9|366.8|367.8|363.7|370.9|366.8|366.98|362.88|4792
1626566400000|2021-07-18 00:00:00|367.81|363.71|377.81|373.71|379|374.9|367.15|363.05|5866
1626570000000|2021-07-18 01:00:00|377.8|373.7|377.42|373.32|379.37|375.27|376.19|372.09|6076
1626573600000|2021-07-18 02:00:00|377.41|373.31|376.87|372.77|378.29|374.19|376.51|372.41|3893
1626577200000|2021-07-18 03:00:00|376.88|372.78|375.87|371.77|376.97|372.87|374.45|370.35|3681
1626580800000|2021-07-18 04:00:00|375.88|371.78|373.38|369.28|376.08|371.98|373.19|369.09|3610
1626584400000|2021-07-18 05:00:00|373.39|369.29|374.17|370.07|374.74|370.64|373.26|369.16|3500
1626588000000|2021-07-18 06:00:00|374.18|370.08|370.96|366.86|374.57|370.47|369.57|365.47|4269
1626591600000|2021-07-18 07:00:00|371|366.9|371.1|367|373.04|368.94|370.62|366.52|4107
1626595200000|2021-07-18 08:00:00|371.11|367.01|372.3|368.2|373.65|369.55|370.75|366.65|4000
1626598800000|2021-07-18 09:00:00|372.29|368.19|371.8|367.7|373.73|369.63|368.95|364.85|3945
1626602400000|2021-07-18 10:00:00|371.81|367.71|370.68|366.58|371.81|367.71|369.5|365.4|4671
1626606000000|2021-07-18 11:00:00|370.67|366.57|372.75|368.65|372.89|368.79|370.25|366.15|3590
1626609600000|2021-07-18 12:00:00|372.76|368.66|372.54|368.44|373.79|369.69|371.08|366.98|3558
1626613200000|2021-07-18 13:00:00|372.55|368.45|370.8|366.7|372.6|368.5|369.56|365.46|3553
1626616800000|2021-07-18 14:00:00|370.78|366.68|361.51|357.41|371.13|367.03|358.09|353.99|5671
1626620400000|2021-07-18 15:00:00|361.49|357.39|362.79|358.69|363.72|359.62|359.39|355.29|5978
1626624000000|2021-07-18 16:00:00|362.78|358.68|364.14|360.04|364.42|360.32|360.9|356.8|4850
1626627600000|2021-07-18 17:00:00|364.15|360.05|365.74|361.64|366.17|362.07|363.08|358.98|3713
1626631200000|2021-07-18 18:00:00|365.73|361.63|366.9|362.8|368.38|364.28|365.73|361.63|3848
1626634800000|2021-07-18 19:00:00|366.89|362.79|366.96|362.86|368.01|363.91|366.68|362.58|3255
1626638400000|2021-07-18 20:00:00|366.93|362.83|366.21|362.11|367.69|363.59|365.56|361.46|3079
1626642000000|2021-07-18 21:00:00|366.24|362.14|369.99|365.89|370.5|366.4|365.64|361.54|4105
1626645600000|2021-07-18 22:00:00|370.05|365.95|363.15|359.05|370.3|366.2|362.47|358.37|5363
1626649200000|2021-07-18 23:00:00|363.14|359.04|365.77|361.67|367.3|363.2|362.58|358.48|3845
1626652800000|2021-07-19 00:00:00|365.78|361.68|360.17|356.07|367.52|363.42|359.39|355.29|4084
1626656400000|2021-07-19 01:00:00|360.18|356.08|361.6|357.5|362.9|358.8|358.64|354.54|3653
1626660000000|2021-07-19 02:00:00|361.58|357.48|362.51|358.41|363.8|359.7|360.97|356.87|3589
1626663600000|2021-07-19 03:00:00|362.48|358.38|363.77|359.67|364.72|360.62|361.89|357.79|3410
1626667200000|2021-07-19 04:00:00|363.74|359.64|366.22|362.12|366.55|362.45|363.47|359.37|2950
1626670800000|2021-07-19 05:00:00|366.24|362.14|368.74|364.64|370.13|366.03|365.27|361.17|3358
1626674400000|2021-07-19 06:00:00|368.77|364.67|367.6|363.5|369.64|365.54|367.28|363.18|2845
1626678000000|2021-07-19 07:00:00|367.59|363.49|365.78|361.68|369.94|365.84|365.78|361.68|3490
1626681600000|2021-07-19 08:00:00|365.81|361.71|363.65|359.55|367.34|363.24|363.45|359.35|3512
1626685200000|2021-07-19 09:00:00|363.66|359.56|363.38|359.28|364.69|360.59|362.8|358.7|3469
1626688800000|2021-07-19 10:00:00|363.32|359.22|360.84|356.74|363.99|359.89|360.51|356.41|3767
1626692400000|2021-07-19 11:00:00|360.9|356.8|360.56|356.46|363.27|359.17|360.42|356.32|3473
1626696000000|2021-07-19 12:00:00|360.51|356.41|348.14|344.04|361.7|357.6|347.95|343.85|6825
1626699600000|2021-07-19 13:00:00|348.11|344.01|344.89|340.79|349.09|344.99|342.71|338.61|6370
1626703200000|2021-07-19 14:00:00|344.87|340.77|348.25|344.15|348.96|344.86|344.05|339.95|5583
1626706800000|2021-07-19 15:00:00|348.24|344.14|346.06|341.96|349.6|345.5|345.62|341.52|4714
1626710400000|2021-07-19 16:00:00|346.04|341.94|347.08|342.98|347.75|343.65|344.8|340.7|4390
1626714000000|2021-07-19 17:00:00|347.1|343|348.33|344.23|348.76|344.66|346.63|342.53|3613
1626717600000|2021-07-19 18:00:00|348.36|344.26|346.1|342|348.91|344.81|345.24|341.14|3445
1626721200000|2021-07-19 19:00:00|346.12|342.02|347.65|343.55|347.96|343.86|344.95|340.85|3316
1626724800000|2021-07-19 20:00:00|347.66|343.56|346.25|342.15|348.42|344.32|346.16|342.06|2469
1626728400000|2021-07-19 21:00:00|346.26|342.16|344.97|340.87|348.54|344.44|344.85|340.75|2049
1626732000000|2021-07-19 22:00:00|345.01|340.91|347.19|343.09|349.05|344.95|345.01|340.91|3550
1626735600000|2021-07-19 23:00:00|347.2|343.1|345.65|341.55|349.33|345.23|344.94|340.84|3310
1626739200000|2021-07-20 00:00:00|345.69|341.59|346.55|342.45|356.49|352.39|344.38|340.28|6065
1626742800000|2021-07-20 01:00:00|346.56|342.46|335.46|331.36|347.3|343.2|334.79|330.69|7120
1626746400000|2021-07-20 02:00:00|335.44|331.34|330.88|326.78|339.59|335.49|330.35|326.25|7061
1626750000000|2021-07-20 03:00:00|330.85|326.75|322.5|318.4|332.98|328.88|317.56|313.46|8216
1626753600000|2021-07-20 04:00:00|322.49|318.39|322.17|318.07|324.77|320.67|320.34|316.24|6090
1626757200000|2021-07-20 05:00:00|322.16|318.06|323.92|319.82|324.26|320.16|321.68|317.58|4415
1626760800000|2021-07-20 06:00:00|323.9|319.8|324.02|319.92|324.85|320.75|322.63|318.53|3444
1626764400000|2021-07-20 07:00:00|324.04|319.94|326.28|322.18|326.96|322.86|323.96|319.86|3703
1626768000000|2021-07-20 08:00:00|326.29|322.19|323|318.9|326.94|322.84|322.38|318.28|4743
1626771600000|2021-07-20 09:00:00|322.99|318.89|319.77|315.67|324.9|320.8|318.39|314.29|4489
1626775200000|2021-07-20 10:00:00|319.84|315.74|324.54|320.44|324.74|320.64|318.65|314.55|5692
1626778800000|2021-07-20 11:00:00|324.58|320.48|325.28|321.18|326.71|322.61|322.88|318.78|4809
1626782400000|2021-07-20 12:00:00|325.32|321.22|326.66|322.56|327.47|323.37|324.43|320.33|4652
1626786000000|2021-07-20 13:00:00|326.71|322.61|323.8|319.7|327.18|323.08|321.7|317.6|5203
1626789600000|2021-07-20 14:00:00|323.79|319.69|326.82|322.72|328.4|324.3|322.41|318.31|6752
1626793200000|2021-07-20 15:00:00|326.92|322.82|331.29|327.19|333.01|328.91|326.13|322.03|6122
1626796800000|2021-07-20 16:00:00|331.28|327.18|327.31|323.21|333|328.9|327.31|323.21|5331
1626800400000|2021-07-20 17:00:00|327.28|323.18|328.04|323.94|329.27|325.17|327.19|323.09|3833
1626804000000|2021-07-20 18:00:00|328.05|323.95|329.78|325.68|330.36|326.26|327.44|323.34|3134
1626807600000|2021-07-20 19:00:00|329.74|325.64|330.3|326.2|331.46|327.36|328.81|324.71|3016
1626811200000|2021-07-20 20:00:00|330.32|326.22|332.22|328.12|333.89|329.79|330.3|326.2|3945
1626814800000|2021-07-20 21:00:00|332.23|328.13|330.92|326.82|332.78|328.68|329.88|325.78|3452
1626818400000|2021-07-20 22:00:00|330.9|326.8|327.69|323.59|330.9|326.8|327.33|323.23|3791
1626822000000|2021-07-20 23:00:00|327.73|323.63|328.09|323.99|329.4|325.3|327.17|323.07|3523
1626825600000|2021-07-21 00:00:00|328.1|324|323.68|319.58|329.44|325.34|323.08|318.98|5213
1626829200000|2021-07-21 01:00:00|323.64|319.54|326.6|322.5|327.02|322.92|322.89|318.79|3711
1626832800000|2021-07-21 02:00:00|326.56|322.46|329.63|325.53|330.47|326.37|326.52|322.42|3827
1626836400000|2021-07-21 03:00:00|329.68|325.58|331.6|327.5|331.8|327.7|328.36|324.26|3784
1626840000000|2021-07-21 04:00:00|331.59|327.49|342.11|338.01|342.96|338.86|331.1|327|6085
1626843600000|2021-07-21 05:00:00|342.09|337.99|341.39|337.29|342.41|338.31|339.72|335.62|4035
1626847200000|2021-07-21 06:00:00|341.38|337.28|341.86|337.76|343.32|339.22|340.75|336.65|3989
1626850800000|2021-07-21 07:00:00|341.83|337.73|341.05|336.95|342.31|338.21|339.43|335.33|3684
1626854400000|2021-07-21 08:00:00|340.97|336.87|339.68|335.58|341.93|337.83|338.55|334.45|3473
1626858000000|2021-07-21 09:00:00|339.8|335.7|344.27|340.17|344.41|340.31|339.46|335.36|3335
1626861600000|2021-07-21 10:00:00|344.28|340.18|344.57|340.47|346.68|342.58|343.43|339.33|3483
1626865200000|2021-07-21 11:00:00|344.55|340.45|346.13|342.03|347.41|343.31|343.95|339.85|3375
1626868800000|2021-07-21 12:00:00|346.12|342.02|343.9|339.8|348.41|344.31|343.72|339.62|3612
1626872400000|2021-07-21 13:00:00|343.86|339.76|344.97|340.87|345.83|341.73|343.86|339.76|3521
1626876000000|2021-07-21 14:00:00|344.99|340.89|349.44|345.34|349.81|345.71|344.95|340.85|4164
1626879600000|2021-07-21 15:00:00|349.46|345.36|351.9|347.8|353.67|349.57|347.58|343.48|4759
1626883200000|2021-07-21 16:00:00|351.88|347.78|352.48|348.38|358.79|354.69|351.54|347.44|5678
1626886800000|2021-07-21 17:00:00|352.5|348.4|352.46|348.36|352.68|348.58|349.42|345.32|5296
1626890400000|2021-07-21 18:00:00|352.45|348.35|347.86|343.76|359.08|354.98|347.6|343.5|6502
1626894000000|2021-07-21 19:00:00|347.89|343.79|346.33|342.23|350.96|346.86|345.5|341.4|5849
1626897600000|2021-07-21 20:00:00|346.37|342.27|347.9|343.8|349.55|345.45|346.36|342.26|3827
1626901200000|2021-07-21 21:00:00|347.87|343.77|347.96|343.86|348.6|344.5|346.12|342.02|2004
1626904800000|2021-07-21 22:00:00|347.97|343.87|351.54|347.44|351.73|347.63|347.66|343.56|3284
1626908400000|2021-07-21 23:00:00|351.49|347.39|352.16|348.06|352.16|348.06|349.82|345.72|3418
1626912000000|2021-07-22 00:00:00|352.18|348.08|351.26|347.16|356.7|352.6|348.75|344.65|4988
1626915600000|2021-07-22 01:00:00|351.24|347.14|349.22|345.12|351.24|347.14|347.76|343.66|3682
1626919200000|2021-07-22 02:00:00|349.27|345.17|346.4|342.3|349.37|345.27|346.24|342.14|3317
1626922800000|2021-07-22 03:00:00|346.3|342.2|348.08|343.98|350.1|346|346.18|342.08|4038
1626926400000|2021-07-22 04:00:00|348.07|343.97|352.47|348.37|354.11|350.01|347.82|343.72|4436
1626930000000|2021-07-22 05:00:00|352.52|348.42|348.82|344.72|353.45|349.35|348.51|344.41|3464
1626933600000|2021-07-22 06:00:00|348.81|344.71|353.29|349.19|354.69|350.59|348.38|344.28|4488
1626937200000|2021-07-22 07:00:00|353.3|349.2|354.39|350.29|358.09|353.99|353.17|349.07|5095
1626940800000|2021-07-22 08:00:00|354.38|350.28|353.95|349.85|356.49|352.39|353.2|349.1|4113
1626944400000|2021-07-22 09:00:00|354|349.9|349.13|345.03|354.02|349.92|346.89|342.79|4803
1626948000000|2021-07-22 10:00:00|349.16|345.06|349.61|345.51|351.94|347.84|348.1|344|3466
1626951600000|2021-07-22 11:00:00|349.66|345.56|350.81|346.71|350.91|346.81|348.47|344.37|3740
1626955200000|2021-07-22 12:00:00|350.79|346.69|354.3|350.2|354.63|350.53|344.63|340.53|5513
1626958800000|2021-07-22 13:00:00|354.27|350.17|352.92|348.82|355|350.9|352.12|348.02|3717
1626962400000|2021-07-22 14:00:00|352.9|348.8|354.13|350.03|354.33|350.23|351.14|347.04|3898
1626966000000|2021-07-22 15:00:00|354.02|349.92|357.73|353.63|358.2|354.1|353.45|349.35|4103
1626969600000|2021-07-22 16:00:00|357.67|353.57|356.65|352.55|359.81|355.71|354.58|350.48|3747
1626973200000|2021-07-22 17:00:00|356.64|352.54|359.2|355.1|359.2|355.1|356.04|351.94|3069
1626976800000|2021-07-22 18:00:00|359.18|355.08|357.67|353.57|360.03|355.93|356.37|352.27|3636
1626980400000|2021-07-22 19:00:00|357.68|353.58|358.9|354.8|359.18|355.08|356.57|352.47|2720
1626984000000|2021-07-22 20:00:00|358.91|354.81|357.48|353.38|359.8|355.7|356.79|352.69|3062
1626987600000|2021-07-22 21:00:00|357.47|353.37|354.01|349.91|359.2|355.1|354.01|349.91|2295
1626991200000|2021-07-22 22:00:00|353.98|349.88|355.5|351.4|357.14|353.04|353.98|349.88|3182
1626994800000|2021-07-22 23:00:00|355.51|351.41|358.59|354.49|358.9|354.8|354.18|350.08|2895
1626998400000|2021-07-23 00:00:00|358.64|354.54|358.75|354.65|359.28|355.18|355.74|351.64|2308
1627002000000|2021-07-23 01:00:00|358.88|354.78|361.87|357.77|363.2|359.1|358.28|354.18|2698
1627005600000|2021-07-23 02:00:00|361.89|357.79|363.68|359.58|367.67|363.57|361.17|357.07|2874
1627009200000|2021-07-23 03:00:00|363.7|359.6|362.67|358.57|364.38|360.28|361.99|357.89|3493
1627012800000|2021-07-23 04:00:00|362.69|358.59|363.1|359|364.3|360.2|362.1|358|2938
1627016400000|2021-07-23 05:00:00|363.09|358.99|362.71|358.61|364.84|360.74|361.71|357.61|3483
1627020000000|2021-07-23 06:00:00|362.7|358.6|360.3|356.2|362.91|358.81|359.97|355.87|2872
1627023600000|2021-07-23 07:00:00|360.31|356.21|359.5|355.4|360.58|356.48|357.34|353.24|3250
1627027200000|2021-07-23 08:00:00|359.55|355.45|354.83|350.73|359.86|355.76|354.34|350.24|4402
1627030800000|2021-07-23 09:00:00|354.81|350.71|354.98|350.88|357.18|353.08|354.14|350.04|3504
1627034400000|2021-07-23 10:00:00|355.03|350.93|354.08|349.98|355.24|351.14|352.71|348.61|4106
1627038000000|2021-07-23 11:00:00|354.1|350|353.54|349.44|356.63|352.53|353.47|349.37|3966
1627041600000|2021-07-23 12:00:00|353.56|349.46|355.93|351.83|355.95|351.85|352.44|348.34|3824
1627045200000|2021-07-23 13:00:00|355.9|351.8|357.72|353.62|358.39|354.29|354.78|350.68|2778
1627048800000|2021-07-23 14:00:00|357.77|353.67|356.98|352.88|357.89|353.79|356.27|352.17|3415
1627052400000|2021-07-23 15:00:00|357.01|352.91|353.21|349.11|357.31|353.21|352.69|348.59|3385
1627056000000|2021-07-23 16:00:00|353.2|349.1|349.49|345.39|353.68|349.58|347.72|343.62|4740
1627059600000|2021-07-23 17:00:00|349.5|345.4|349.74|345.64|350.39|346.29|348.04|343.94|3639
1627063200000|2021-07-23 18:00:00|349.71|345.61|349.58|345.48|351.23|347.13|348.63|344.53|3421
1627066800000|2021-07-23 19:00:00|349.68|345.58|350.47|346.37|351.34|347.24|348.89|344.79|3047
1627070400000|2021-07-23 20:00:00|350.49|346.39|353.33|349.23|353.43|349.33|349.67|345.57|3900
1627110000000|2021-07-24 07:00:00|370.48|366.38|370.12|366.02|370.89|366.79|369.07|364.97|3893
1627113600000|2021-07-24 08:00:00|370.13|366.03|366.77|362.67|370.53|366.43|366.08|361.98|4620
1627117200000|2021-07-24 09:00:00|366.76|362.66|368.78|364.68|368.99|364.89|366.62|362.52|3314
1627120800000|2021-07-24 10:00:00|368.79|364.69|368.5|364.4|370.74|366.64|366.87|362.77|4403
1627124400000|2021-07-24 11:00:00|368.49|364.39|367.22|363.12|370.26|366.16|364.84|360.74|5069
1627128000000|2021-07-24 12:00:00|367.2|363.1|368|363.9|368.05|363.95|366.27|362.17|4293
1627131600000|2021-07-24 13:00:00|367.99|363.89|367.08|362.98|369.24|365.14|366.82|362.72|3848
1627135200000|2021-07-24 14:00:00|367|362.9|366.88|362.78|368.23|364.13|365.23|361.13|4324
1627138800000|2021-07-24 15:00:00|366.89|362.79|368.65|364.55|371.16|367.06|365.76|361.66|5043
1627142400000|2021-07-24 16:00:00|368.69|364.59|374.6|370.5|376.03|371.93|368.59|364.49|7553
1627146000000|2021-07-24 17:00:00|374.57|370.47|371.11|367.01|375.5|371.4|370.75|366.65|5605
1627149600000|2021-07-24 18:00:00|371.14|367.04|370.42|366.32|372.11|368.01|368.89|364.79|5083
1627153200000|2021-07-24 19:00:00|370.44|366.34|366.6|362.5|370.44|366.34|365.35|361.25|5316
1627156800000|2021-07-24 20:00:00|366.59|362.49|365.73|361.63|367.28|363.18|364.15|360.05|5004
1627160400000|2021-07-24 21:00:00|365.72|361.62|367.68|363.58|368.07|363.97|364.78|360.68|4030
1627164000000|2021-07-24 22:00:00|367.69|363.59|367.61|363.51|367.76|363.66|365|360.9|5064
1627167600000|2021-07-24 23:00:00|367.62|363.52|368.91|364.81|369.26|365.16|365.96|361.86|4888
1627171200000|2021-07-25 00:00:00|368.93|364.83|363.92|359.82|371.39|367.29|362.76|358.66|6328
1627174800000|2021-07-25 01:00:00|363.89|359.79|361.14|357.04|364.63|360.53|360.08|355.98|5777
1627178400000|2021-07-25 02:00:00|361.13|357.03|364.97|360.87|365.24|361.14|360.6|356.5|5244
1627182000000|2021-07-25 03:00:00|364.96|360.86|364|359.9|366.26|362.16|363.62|359.52|4710
1627185600000|2021-07-25 04:00:00|363.99|359.89|367.26|363.16|369.39|365.29|363.57|359.47|5852
1627189200000|2021-07-25 05:00:00|367.27|363.17|366.61|362.51|368.41|364.31|365.34|361.24|5341
1627192800000|2021-07-25 06:00:00|366.6|362.5|367.32|363.22|368.44|364.34|366.21|362.11|4946
1627196400000|2021-07-25 07:00:00|367.33|363.23|369.91|365.81|370.81|366.71|367.02|362.92|5511
1627200000000|2021-07-25 08:00:00|369.9|365.8|367.49|363.39|370.85|366.75|366.72|362.62|4687
1627203600000|2021-07-25 09:00:00|367.5|363.4|368.11|364.01|368.55|364.45|365.73|361.63|4698
1627207200000|2021-07-25 10:00:00|368.1|364|364.19|360.09|371.77|367.67|364.19|360.09|5299
1627210800000|2021-07-25 11:00:00|364.14|360.04|363.46|359.36|365.82|361.72|362.05|357.95|4828
1627214400000|2021-07-25 12:00:00|363.45|359.35|362.47|358.37|363.6|359.5|361.44|357.34|5431
1627218000000|2021-07-25 13:00:00|362.46|358.36|360.65|356.55|363.58|359.48|359.14|355.04|5461
1627221600000|2021-07-25 14:00:00|360.66|356.56|359.57|355.47|360.86|356.76|357.09|352.99|5303
1627225200000|2021-07-25 15:00:00|359.5|355.4|360.31|356.21|362.54|358.44|358.07|353.97|5037
1627228800000|2021-07-25 16:00:00|360.32|356.22|360.65|356.55|361.53|357.43|358.52|354.42|4799
1627232400000|2021-07-25 17:00:00|360.64|356.54|362.74|358.64|362.82|358.72|359.25|355.15|4801
1627236000000|2021-07-25 18:00:00|362.75|358.65|363.67|359.57|364.29|360.19|362.5|358.4|3298
1627239600000|2021-07-25 19:00:00|363.68|359.58|363.08|358.98|364.96|360.86|361.98|357.88|4450
1627243200000|2021-07-25 20:00:00|363.05|358.95|363.81|359.71|364.15|360.05|361.49|357.39|3604
1627246800000|2021-07-25 21:00:00|363.83|359.73|364.4|360.3|365.07|360.97|363.08|358.98|2730
1627250400000|2021-07-25 22:00:00|364.44|360.34|364.36|360.26|364.47|360.37|362.39|358.29|2477
1627254000000|2021-07-25 23:00:00|364.35|360.25|368.11|364.01|368.25|364.15|363.65|359.55|4184
1627257600000|2021-07-26 00:00:00|368.07|363.97|377.88|373.78|379.29|375.19|365.98|361.88|6761
1627261200000|2021-07-26 01:00:00|377.87|373.77|389.71|385.61|393.89|389.79|377.87|373.77|9411
1627264800000|2021-07-26 02:00:00|389.72|385.62|387.35|383.25|390.6|386.5|386.15|382.05|6681
1627268400000|2021-07-26 03:00:00|387.39|383.29|391.35|387.25|391.47|387.37|387.25|383.15|5634
1627272000000|2021-07-26 04:00:00|391.3|387.2|391.91|387.81|394.5|390.4|390.28|386.18|6245
1627275600000|2021-07-26 05:00:00|391.9|387.8|395.13|391.03|395.5|391.4|390.35|386.25|5357
1627279200000|2021-07-26 06:00:00|395.14|391.04|392.39|388.29|397.91|393.81|391.53|387.43|6967
1627282800000|2021-07-26 07:00:00|392.41|388.31|387.25|383.15|395.54|391.44|384.65|380.55|6754
1627286400000|2021-07-26 08:00:00|387.28|383.18|388.47|384.37|389.25|385.15|383.24|379.14|6284
1627290000000|2021-07-26 09:00:00|388.48|384.38|389.85|385.75|391.79|387.69|387.88|383.78|5460
1627293600000|2021-07-26 10:00:00|389.83|385.73|392.66|388.56|393.25|389.15|388.23|384.13|5142
1627297200000|2021-07-26 11:00:00|392.6|388.5|390.99|386.89|392.67|388.57|389.26|385.16|5110
1627300800000|2021-07-26 12:00:00|390.97|386.87|391.4|387.3|394.77|390.67|388.71|384.61|5781
1627304400000|2021-07-26 13:00:00|391.41|387.31|388.36|384.26|391.42|387.32|383.82|379.72|6449
1627308000000|2021-07-26 14:00:00|388.35|384.25|387.58|383.48|391.3|387.2|386.48|382.38|4664
1627311600000|2021-07-26 15:00:00|387.64|383.54|391.6|387.5|392.2|388.1|386.5|382.4|4663
1627315200000|2021-07-26 16:00:00|391.55|387.45|390.92|386.82|394.62|390.52|389.7|385.6|7028
1627318800000|2021-07-26 17:00:00|390.97|386.87|392.9|388.8|393.95|389.85|388.9|384.8|5569
1627322400000|2021-07-26 18:00:00|392.92|388.82|393.57|389.47|395.06|390.96|390.32|386.22|5822
1627326000000|2021-07-26 19:00:00|393.58|389.48|390.49|386.39|401.97|397.87|390.49|386.39|7606
1627329600000|2021-07-26 20:00:00|390.48|386.38|376.28|372.18|390.99|386.89|372.59|368.49|10470
1627333200000|2021-07-26 21:00:00|376.27|372.17|372.55|368.45|376.27|372.17|365.25|361.15|7472
1627336800000|2021-07-26 22:00:00|372.56|368.46|372.81|368.71|373.85|369.75|367.62|363.52|7786
1627340400000|2021-07-26 23:00:00|372.88|368.78|370.1|366|372.9|368.8|369.34|365.24|5924
1627344000000|2021-07-27 00:00:00|370.09|365.99|372.25|368.15|376.9|372.8|366.07|361.97|8395
1627347600000|2021-07-27 01:00:00|372.17|368.07|364.71|360.61|372.66|368.56|363.7|359.6|8094
1627351200000|2021-07-27 02:00:00|364.7|360.6|364.26|360.16|368.87|364.77|363.52|359.42|7010
1627354800000|2021-07-27 03:00:00|364.24|360.14|366.18|362.08|367.35|363.25|362.29|358.19|6197
1627358400000|2021-07-27 04:00:00|366.15|362.05|366.64|362.54|368.8|364.7|365.34|361.24|5906
1627362000000|2021-07-27 05:00:00|366.63|362.53|369.04|364.94|369.5|365.4|366.19|362.09|5923
1627365600000|2021-07-27 06:00:00|369.03|364.93|367.97|363.87|370.46|366.36|367.21|363.11|6091
1627369200000|2021-07-27 07:00:00|367.94|363.84|369.6|365.5|369.99|365.89|366.95|362.85|5407
1627372800000|2021-07-27 08:00:00|369.59|365.49|370.93|366.83|373.8|369.7|367.46|363.36|5839
1627376400000|2021-07-27 09:00:00|371.11|367.01|373.9|369.8|375.41|371.31|368.66|364.56|5468
1627380000000|2021-07-27 10:00:00|373.95|369.85|374.49|370.39|374.9|370.8|371.97|367.87|4501
1627383600000|2021-07-27 11:00:00|374.45|370.35|377.53|373.43|377.8|373.7|373.7|369.6|4404
1627387200000|2021-07-27 12:00:00|377.48|373.38|379.14|375.04|379.83|375.73|375.23|371.13|6214
1627390800000|2021-07-27 13:00:00|379.16|375.06|378.61|374.51|380.78|376.68|377.33|373.23|5951
1627394400000|2021-07-27 14:00:00|378.62|374.52|376.4|372.3|381.04|376.94|370.62|366.52|7984
1627398000000|2021-07-27 15:00:00|376.38|372.28|376|371.9|379.45|375.35|374.4|370.3|6651
1627401600000|2021-07-27 16:00:00|375.98|371.88|368.9|364.8|376.94|372.84|368.9|364.8|7097
1627405200000|2021-07-27 17:00:00|368.96|364.86|371.03|366.93|371.87|367.77|368.77|364.67|5404
1627408800000|2021-07-27 18:00:00|371.02|366.92|371.24|367.14|372.72|368.62|367.64|363.54|5972
1627412400000|2021-07-27 19:00:00|371.26|367.16|370.41|366.31|372.88|368.78|370.14|366.04|4450
1627416000000|2021-07-27 20:00:00|370.5|366.4|372.39|368.29|374.24|370.14|370.43|366.33|4393
1627419600000|2021-07-27 21:00:00|372.4|368.3|374.27|370.17|374.38|370.28|371.95|367.85|3577
1627423200000|2021-07-27 22:00:00|374.28|370.18|376.98|372.88|378.03|373.93|371.02|366.92|6177
1627426800000|2021-07-27 23:00:00|376.99|372.89|377.77|373.67|378.2|374.1|373.62|369.52|4985
1627430400000|2021-07-28 00:00:00|377.7|373.6|374.62|370.52|378.06|373.96|373.68|369.58|5691
1627434000000|2021-07-28 01:00:00|374.63|370.53|381.93|377.83|381.94|377.84|372.72|368.62|5380
1627437600000|2021-07-28 02:00:00|381.91|377.81|381.35|377.25|384.4|380.3|380|375.9|5758
1627441200000|2021-07-28 03:00:00|381.34|377.24|378.9|374.8|381.7|377.6|378.41|374.31|5233
1627444800000|2021-07-28 04:00:00|378.84|374.74|376.84|372.74|380.9|376.8|376.82|372.72|4617
1627448400000|2021-07-28 05:00:00|376.78|372.68|378.73|374.63|379.51|375.41|376.6|372.5|4597
1627452000000|2021-07-28 06:00:00|378.8|374.7|372.77|368.67|379|374.9|370.69|366.59|5975
1627455600000|2021-07-28 07:00:00|372.78|368.68|397.8|393.7|403.62|399.52|372.7|368.6|8455
1627459200000|2021-07-28 08:00:00|397.85|393.75|389.79|385.69|403.08|398.98|387.71|383.61|8244
1627462800000|2021-07-28 09:00:00|389.81|385.71|393.55|389.45|394.08|389.98|389.69|385.59|6521
1627466400000|2021-07-28 10:00:00|393.45|389.35|389.84|385.74|395.41|391.31|389.5|385.4|6122
1627470000000|2021-07-28 11:00:00|389.86|385.76|393.11|389.01|395.22|391.12|387.75|383.65|6942
1627473600000|2021-07-28 12:00:00|393.08|388.98|384.85|380.75|393.68|389.58|384.26|380.16|6636
1627477200000|2021-07-28 13:00:00|384.84|380.74|386.67|382.57|388.43|384.33|384.19|380.09|6437
1627480800000|2021-07-28 14:00:00|386.66|382.56|387.47|383.37|388.61|384.51|385.21|381.11|5622
1627484400000|2021-07-28 15:00:00|387.49|383.39|394.13|390.03|397.12|393.02|386.71|382.61|6357
1627488000000|2021-07-28 16:00:00|394.11|390.01|399.81|395.71|399.89|395.79|391.54|387.44|6774
1627491600000|2021-07-28 17:00:00|399.82|395.72|388.02|383.92|402.53|398.43|386.82|382.72|8365
1627495200000|2021-07-28 18:00:00|388.04|383.94|397.81|393.71|400.05|395.95|386.65|382.55|7300
1627498800000|2021-07-28 19:00:00|397.83|393.73|395.53|391.43|399.66|395.56|394.39|390.29|5926
1627502400000|2021-07-28 20:00:00|395.51|391.41|393.34|389.24|395.77|391.67|392.41|388.31|5269
1627506000000|2021-07-28 21:00:00|393.32|389.22|392.38|388.28|393.76|389.66|391.59|387.49|4218
1627509600000|2021-07-28 22:00:00|392.37|388.27|389.98|385.88|393.84|389.74|388.12|384.02|5030
1627513200000|2021-07-28 23:00:00|389.92|385.82|394.05|389.95|395.03|390.93|388.27|384.17|6595
1627516800000|2021-07-29 00:00:00|394.06|389.96|384.64|380.54|394.18|390.08|384.63|380.53|6504
1627520400000|2021-07-29 01:00:00|384.63|380.53|384.98|380.88|386.14|382.04|382.47|378.37|5886
1627524000000|2021-07-29 02:00:00|384.97|380.87|385.76|381.66|390.13|386.03|384.14|380.04|5084
1627527600000|2021-07-29 03:00:00|385.77|381.67|384.71|380.61|386.61|382.51|383.41|379.31|4914
1627531200000|2021-07-29 04:00:00|384.7|380.6|389.05|384.95|389.35|385.25|383.35|379.25|5970
1627534800000|2021-07-29 05:00:00|389.07|384.97|392.26|388.16|392.59|388.49|387.97|383.87|4258
1627538400000|2021-07-29 06:00:00|392.29|388.19|390.66|386.56|392.58|388.48|390.11|386.01|4017
1627542000000|2021-07-29 07:00:00|390.73|386.63|389.36|385.26|391.55|387.45|388.93|384.83|3980
1627545600000|2021-07-29 08:00:00|389.39|385.29|386.97|382.87|390.7|386.6|386.17|382.07|4511
1627549200000|2021-07-29 09:00:00|386.96|382.86|392.27|388.17|392.51|388.41|386.95|382.85|5537
1627552800000|2021-07-29 10:00:00|392.28|388.18|389.38|385.28|392.67|388.57|388.24|384.14|4849
1627556400000|2021-07-29 11:00:00|389.35|385.25|385.49|381.39|390.87|386.77|383.9|379.8|5152
1627560000000|2021-07-29 12:00:00|385.48|381.38|386.33|382.23|386.4|382.3|383.6|379.5|5044
1627563600000|2021-07-29 13:00:00|386.29|382.19|388.94|384.84|389.44|385.34|385.77|381.67|4596
1627567200000|2021-07-29 14:00:00|388.96|384.86|389.84|385.74|390.2|386.1|385.35|381.25|5455
1627570800000|2021-07-29 15:00:00|389.9|385.8|389.9|385.8|391.75|387.65|388.43|384.33|5370
1627574400000|2021-07-29 16:00:00|389.93|385.83|393.27|389.17|394.47|390.37|388.45|384.35|5749
1627578000000|2021-07-29 17:00:00|393.2|389.1|390.15|386.05|394.38|390.28|389.39|385.29|4850
1627581600000|2021-07-29 18:00:00|390.17|386.07|389.9|385.8|393.25|389.15|389.7|385.6|4411
1627585200000|2021-07-29 19:00:00|389.87|385.77|389.01|384.91|391.63|387.53|386.9|382.8|3832
1627588800000|2021-07-29 20:00:00|389.05|384.95|391.43|387.33|393.89|389.79|388.56|384.46|4392
1627592400000|2021-07-29 21:00:00|391.45|387.35|389.28|385.18|391.89|387.79|388.8|384.7|2599
1627596000000|2021-07-29 22:00:00|389.25|385.15|393.84|389.74|393.94|389.84|388.92|384.82|3872
1627599600000|2021-07-29 23:00:00|393.82|389.72|398.81|394.71|400.74|396.64|393.67|389.57|6166
1627603200000|2021-07-30 00:00:00|398.82|394.72|398.07|393.97|401.45|397.35|396.31|392.21|5856
1627606800000|2021-07-30 01:00:00|398|393.9|401.28|397.18|401.48|397.38|397.51|393.41|5572
1627610400000|2021-07-30 02:00:00|401.26|397.16|398.85|394.75|402.16|398.06|398.59|394.49|4556
1627614000000|2021-07-30 03:00:00|398.86|394.76|399.88|395.78|400.59|396.49|398.76|394.66|4162
1627617600000|2021-07-30 04:00:00|399.91|395.81|397.17|393.07|401.04|396.94|396.18|392.08|4642
1627621200000|2021-07-30 05:00:00|397.18|393.08|395.9|391.8|397.33|393.23|394.91|390.81|4283
1627624800000|2021-07-30 06:00:00|395.89|391.79|398.17|394.07|398.28|394.18|394.41|390.31|4727
1627628400000|2021-07-30 07:00:00|398.16|394.06|397.24|393.14|398.25|394.15|395.89|391.79|4032
1627632000000|2021-07-30 08:00:00|397.22|393.12|384.45|380.35|397.7|393.6|380.6|376.5|5677
1627635600000|2021-07-30 09:00:00|384.46|380.36|385.09|380.99|385.26|381.16|380.96|376.86|7468
1627639200000|2021-07-30 10:00:00|385.05|380.95|385.31|381.21|385.81|381.71|382.51|378.41|5601
1627642800000|2021-07-30 11:00:00|385.3|381.2|383.11|379.01|385.84|381.74|382.92|378.82|4699
1627646400000|2021-07-30 12:00:00|383.12|379.02|382.64|378.54|385.13|381.03|382.25|378.15|4654
1627650000000|2021-07-30 13:00:00|382.61|378.51|383.46|379.36|385.18|381.08|382.18|378.08|4197
1627653600000|2021-07-30 14:00:00|383.45|379.35|385.57|381.47|386.58|382.48|383.22|379.12|4114
1627657200000|2021-07-30 15:00:00|385.61|381.51|387.1|383|388.68|384.58|383.94|379.84|4878
1627660800000|2021-07-30 16:00:00|387.08|382.98|386.1|382|387.39|383.29|385.74|381.64|4289
1627664400000|2021-07-30 17:00:00|386.07|381.97|389.51|385.41|389.95|385.85|386.01|381.91|4673
1627668000000|2021-07-30 18:00:00|389.54|385.44|389.14|385.04|389.89|385.79|387.92|383.82|4033
1627671600000|2021-07-30 19:00:00|389.15|385.05|390.72|386.62|391.1|387|388.41|384.31|4423
1627675200000|2021-07-30 20:00:00|390.64|386.54|397.34|393.24|399.68|395.58|390.24|386.14|6955
1627714800000|2021-07-31 07:00:00|405.14|401.04|405.01|400.91|405.65|401.55|404.96|400.86|2545
1627718400000|2021-07-31 08:00:00|405.02|400.92|408.34|404.24|408.36|404.26|404.58|400.48|4014
1627722000000|2021-07-31 09:00:00|408.33|404.23|406.53|402.43|408.47|404.37|405.23|401.13|4049
1627725600000|2021-07-31 10:00:00|406.54|402.44|408|403.9|412.37|408.27|405.38|401.28|4606
1627729200000|2021-07-31 11:00:00|407.99|403.89|406.14|402.04|409.44|405.34|403.07|398.97|5752
1627732800000|2021-07-31 12:00:00|406.09|401.99|407.21|403.11|408.97|404.87|404.82|400.72|4867
1627736400000|2021-07-31 13:00:00|407.22|403.12|410.21|406.11|411.45|407.35|404.43|400.33|6213
1627740000000|2021-07-31 14:00:00|410.2|406.1|408.43|404.33|410.2|406.1|405.86|401.76|6051
1627743600000|2021-07-31 15:00:00|408.42|404.32|409.14|405.04|409.34|405.24|406.19|402.09|5245
1627747200000|2021-07-31 16:00:00|409.15|405.05|407.21|403.11|411.94|407.84|406.74|402.64|6102
1627750800000|2021-07-31 17:00:00|407.22|403.12|404.61|400.51|408.67|404.57|404.23|400.13|5493
1627754400000|2021-07-31 18:00:00|404.6|400.5|407.09|402.99|407.39|403.29|403.77|399.67|4594
1627758000000|2021-07-31 19:00:00|407.1|403|405.99|401.89|407.41|403.31|405.25|401.15|4177
1627761600000|2021-07-31 20:00:00|405.98|401.88|410.27|406.17|411.25|407.15|404.93|400.83|4615
1627765200000|2021-07-31 21:00:00|410.26|406.16|412.28|408.18|412.46|408.36|409.94|405.84|4600
1627768800000|2021-07-31 22:00:00|412.27|408.17|413.38|409.28|413.61|409.51|409.77|405.67|5355
1627772400000|2021-07-31 23:00:00|413.39|409.29|408.96|404.86|414.08|409.98|408.16|404.06|5444
1627776000000|2021-08-01 00:00:00|408.93|404.83|418.15|414.05|419.22|415.12|405.93|401.83|7532
1627779600000|2021-08-01 01:00:00|418.19|414.09|414.58|410.48|418.8|414.7|413.31|409.21|6092
1627783200000|2021-08-01 02:00:00|414.57|410.47|420.57|416.47|420.59|416.49|413.59|409.49|5510
1627786800000|2021-08-01 03:00:00|420.58|416.48|423.49|419.39|424.43|420.33|418.05|413.95|6176
1627790400000|2021-08-01 04:00:00|423.47|419.37|423.04|418.94|425.15|421.05|422.2|418.1|5543
1627794000000|2021-08-01 05:00:00|423.03|418.93|420.49|416.39|424.62|420.52|417.76|413.66|6401
1627797600000|2021-08-01 06:00:00|420.5|416.4|418.78|414.68|420.77|416.67|417.62|413.52|5129
1627801200000|2021-08-01 07:00:00|418.8|414.7|416.61|412.51|419.91|415.81|415.98|411.88|5717
1627804800000|2021-08-01 08:00:00|416.6|412.5|417.33|413.23|419.38|415.28|416.01|411.91|4642
1627808400000|2021-08-01 09:00:00|417.32|413.22|419.65|415.55|419.72|415.62|416.86|412.76|4766
1627812000000|2021-08-01 10:00:00|419.67|415.57|411.97|407.87|419.67|415.57|409.6|405.5|6065
1627815600000|2021-08-01 11:00:00|411.98|407.88|412.37|408.27|413.55|409.45|408.14|404.04|6997
1627819200000|2021-08-01 12:00:00|412.33|408.23|411.6|407.5|414.54|410.44|411.35|407.25|5240
1627822800000|2021-08-01 13:00:00|411.61|407.51|410.7|406.6|412.49|408.39|408.65|404.55|5875
1627826400000|2021-08-01 14:00:00|410.69|406.59|411.06|406.96|413.86|409.76|409.05|404.95|6746
1627830000000|2021-08-01 15:00:00|411.02|406.92|412.43|408.33|414.83|410.73|410.06|405.96|6089
1627833600000|2021-08-01 16:00:00|412.45|408.35|411.7|407.6|412.84|408.74|405.12|401.02|7871
1627837200000|2021-08-01 17:00:00|411.71|407.61|411.13|407.03|413.49|409.39|408.15|404.05|6669
1627840800000|2021-08-01 18:00:00|411.11|407.01|415.45|411.35|415.67|411.57|409.9|405.8|5434
1627844400000|2021-08-01 19:00:00|415.47|411.37|415.76|411.66|417.51|413.41|406.56|402.46|8499
1627848000000|2021-08-01 20:00:00|415.73|411.63|416.46|412.36|421.19|417.09|414.54|410.44|7368
1627851600000|2021-08-01 21:00:00|416.52|412.42|413.59|409.49|416.63|412.53|412.39|408.29|4153
1627855200000|2021-08-01 22:00:00|413.6|409.5|405.43|401.33|415.36|411.26|403.79|399.69|7179
1627858800000|2021-08-01 23:00:00|405.42|401.32|395.92|391.82|407.34|403.24|388.8|384.7|8284
1627862400000|2021-08-02 00:00:00|395.89|391.79|392.55|388.45|400.38|396.28|391.6|387.5|8421
1627866000000|2021-08-02 01:00:00|392.56|388.46|394.25|390.15|397.71|393.61|391.18|387.08|7203
1627869600000|2021-08-02 02:00:00|394.26|390.16|399.95|395.85|400.51|396.41|393.44|389.34|5929
1627873200000|2021-08-02 03:00:00|399.94|395.84|399.21|395.11|399.95|395.85|398.52|394.42|4090
1627876800000|2021-08-02 04:00:00|399.2|395.1|398.24|394.14|400.75|396.65|397.9|393.8|4646
1627880400000|2021-08-02 05:00:00|398.22|394.12|399.95|395.85|401.84|397.74|398.19|394.09|4526
1627884000000|2021-08-02 06:00:00|400|395.9|416.4|412.3|417.9|413.8|399.35|395.25|6694
1627887600000|2021-08-02 07:00:00|416.39|412.29|412.39|408.29|417.53|413.43|410.5|406.4|7074
1627891200000|2021-08-02 08:00:00|412.41|408.31|408.64|404.54|413.88|409.78|405.68|401.58|6732
1627894800000|2021-08-02 09:00:00|408.63|404.53|411.96|407.86|414.26|410.16|406.24|402.14|6360
1627898400000|2021-08-02 10:00:00|411.93|407.83|411.56|407.46|412.49|408.39|409.6|405.5|5162
1627902000000|2021-08-02 11:00:00|411.55|407.45|413.73|409.63|414.63|410.53|408.98|404.88|5709
1627905600000|2021-08-02 12:00:00|413.79|409.69|409.04|404.94|415.98|411.88|404.1|400|8101
1627909200000|2021-08-02 13:00:00|409.05|404.95|413.24|409.14|414.24|410.14|407.24|403.14|6935
1627912800000|2021-08-02 14:00:00|413.23|409.13|411.52|407.42|414|409.9|410.47|406.37|6255
1627916400000|2021-08-02 15:00:00|411.5|407.4|408.8|404.7|413.19|409.09|408.72|404.62|5492
1627920000000|2021-08-02 16:00:00|408.82|404.72|410.85|406.75|412.81|408.71|408.56|404.46|5382
1627923600000|2021-08-02 17:00:00|410.82|406.72|409.73|405.63|411.66|407.56|408.93|404.83|4822
1627927200000|2021-08-02 18:00:00|409.72|405.62|409.56|405.46|410.89|406.79|408.5|404.4|4465
1627930800000|2021-08-02 19:00:00|409.59|405.49|406.09|401.99|410.78|406.68|405.36|401.26|5696
1627934400000|2021-08-02 20:00:00|406.12|402.02|404.11|400.01|409.16|405.06|402.79|398.69|6548
1627938000000|2021-08-02 21:00:00|404.1|400|405.46|401.36|405.81|401.71|402.33|398.23|4020
1627941600000|2021-08-02 22:00:00|405.48|401.38|408.25|404.15|409.56|405.46|404.68|400.58|4924
1627945200000|2021-08-02 23:00:00|408.3|404.2|404.72|400.62|409.44|405.34|404.25|400.15|4557
1627948800000|2021-08-03 00:00:00|404.73|400.63|409.61|405.51|411.48|407.38|401.13|397.03|6790
1627952400000|2021-08-03 01:00:00|409.62|405.52|399.42|395.32|409.71|405.61|399.35|395.25|6394
1627956000000|2021-08-03 02:00:00|399.37|395.27|399.44|395.34|402.4|398.3|398.8|394.7|4709
1627959600000|2021-08-03 03:00:00|399.34|395.24|397.55|393.45|400.88|396.78|395.89|391.79|6215
1627963200000|2021-08-03 04:00:00|397.51|393.41|394.63|390.53|399.82|395.72|393.89|389.79|5530
1627966800000|2021-08-03 05:00:00|394.64|390.54|394.6|390.5|395.82|391.72|390.74|386.64|6108
1627970400000|2021-08-03 06:00:00|394.56|390.46|394.85|390.75|396.48|392.38|393.25|389.15|4596
1627974000000|2021-08-03 07:00:00|394.91|390.81|396.95|392.85|398.3|394.2|393.05|388.95|5676
1627977600000|2021-08-03 08:00:00|396.96|392.86|396.23|392.13|397.86|393.76|394.67|390.57|5343
1627981200000|2021-08-03 09:00:00|396.28|392.18|397.63|393.53|398.01|393.91|394.4|390.3|4950
1627984800000|2021-08-03 10:00:00|397.65|393.55|397.98|393.88|399.87|395.77|396.34|392.24|5498
1627988400000|2021-08-03 11:00:00|397.97|393.87|395.11|391.01|398.59|394.49|394.9|390.8|5229
1627992000000|2021-08-03 12:00:00|395.09|390.99|398.28|394.18|398.75|394.65|388.93|384.83|7648
1627995600000|2021-08-03 13:00:00|398.31|394.21|405.49|401.39|410.42|406.32|398.26|394.16|6435
1627999200000|2021-08-03 14:00:00|405.47|401.37|402.75|398.65|408|403.9|402.41|398.31|6528
1628002800000|2021-08-03 15:00:00|402.72|398.62|401.63|397.53|403.56|399.46|398.96|394.86|6146
1628006400000|2021-08-03 16:00:00|401.62|397.52|402.88|398.78|405.63|401.53|399.98|395.88|6481
1628010000000|2021-08-03 17:00:00|402.85|398.75|399.25|395.15|403.98|399.88|399.15|395.05|4970
1628013600000|2021-08-03 18:00:00|399.27|395.17|403.6|399.5|403.76|399.66|397.52|393.42|5804
1628017200000|2021-08-03 19:00:00|403.68|399.58|402.53|398.43|406.92|402.82|401.51|397.41|5509
1628020800000|2021-08-03 20:00:00|402.49|398.39|403.35|399.25|404.85|400.75|400.82|396.72|6424
1628024400000|2021-08-03 21:00:00|403.37|399.27|405.77|401.67|406|401.9|403|398.9|3951
1628028000000|2021-08-03 22:00:00|405.8|401.7|405.56|401.46|408.71|404.61|404.58|400.48|5787
1628031600000|2021-08-03 23:00:00|405.58|401.48|404.45|400.35|407.93|403.83|402.85|398.75|6334
1628035200000|2021-08-04 00:00:00|404.44|400.34|404.75|400.65|406.39|402.29|400.37|396.27|6962
1628038800000|2021-08-04 01:00:00|404.74|400.64|406.79|402.69|408.75|404.65|403.87|399.77|6052
1628042400000|2021-08-04 02:00:00|406.78|402.68|403.02|398.92|407.81|403.71|402.86|398.76|5559
1628046000000|2021-08-04 03:00:00|402.99|398.89|401.22|397.12|403.44|399.34|400.88|396.78|5390
1628049600000|2021-08-04 04:00:00|401.16|397.06|400.59|396.49|401.84|397.74|398.7|394.6|5504
1628053200000|2021-08-04 05:00:00|400.58|396.48|401.92|397.82|404.09|399.99|399.87|395.77|5524
1628056800000|2021-08-04 06:00:00|401.93|397.83|398.61|394.51|401.99|397.89|397.76|393.66|5284
1628060400000|2021-08-04 07:00:00|398.64|394.54|398.53|394.43|399.33|395.23|396.67|392.57|5430
1628064000000|2021-08-04 08:00:00|398.44|394.34|397.96|393.86|399.54|395.44|394.7|390.6|5677
1628067600000|2021-08-04 09:00:00|397.95|393.85|398.92|394.82|399.57|395.47|396.74|392.64|4622
1628071200000|2021-08-04 10:00:00|398.9|394.8|401.13|397.03|402.01|397.91|398.5|394.4|3752
1628074800000|2021-08-04 11:00:00|401.14|397.04|401.6|397.5|402.23|398.13|399.86|395.76|5276
1628078400000|2021-08-04 12:00:00|401.62|397.52|407.47|403.37|407.82|403.72|401.54|397.44|6092
1628082000000|2021-08-04 13:00:00|407.5|403.4|409.18|405.08|411.04|406.94|405.85|401.75|6198
1628085600000|2021-08-04 14:00:00|409.25|405.15|410.8|406.7|411.1|407|407.28|403.18|5353
1628089200000|2021-08-04 15:00:00|410.81|406.71|414.1|410|414.55|410.45|410.81|406.71|5904
1628092800000|2021-08-04 16:00:00|414.09|409.99|416.48|412.38|416.91|412.81|412.61|408.51|6583
1628096400000|2021-08-04 17:00:00|416.45|412.35|414.87|410.77|416.98|412.88|413.84|409.74|5918
1628100000000|2021-08-04 18:00:00|414.82|410.72|414.34|410.24|417.2|413.1|414.2|410.1|4979
1628103600000|2021-08-04 19:00:00|414.35|410.25|414.7|410.6|415.56|411.46|413.3|409.2|4765
1628107200000|2021-08-04 20:00:00|414.71|410.61|413.55|409.45|416.12|412.02|411.76|407.66|4294
1628110800000|2021-08-04 21:00:00|413.52|409.42|415.26|411.16|416.47|412.37|413.47|409.37|3949
1628114400000|2021-08-04 22:00:00|415.22|411.12|413.37|409.27|417.25|413.15|411.31|407.21|5559
1628118000000|2021-08-04 23:00:00|413.29|409.19|413.42|409.32|415.89|411.79|412.09|407.99|5121
1628121600000|2021-08-05 00:00:00|413.4|409.3|410.05|405.95|416.3|412.2|409.38|405.28|5912
1628125200000|2021-08-05 01:00:00|410.07|405.97|410.75|406.65|411.97|407.87|406.41|402.31|5616
1628128800000|2021-08-05 02:00:00|410.74|406.64|409.82|405.72|411.52|407.42|408.1|404|4775
1628132400000|2021-08-05 03:00:00|409.81|405.71|411.5|407.4|411.81|407.71|409.34|405.24|5210
1628136000000|2021-08-05 04:00:00|411.47|407.37|413.95|409.85|417.14|413.04|411.04|406.94|5234
1628139600000|2021-08-05 05:00:00|413.93|409.83|414.7|410.6|415.71|411.61|412.24|408.14|4809
1628143200000|2021-08-05 06:00:00|414.64|410.54|410.39|406.29|414.64|410.54|410.05|405.95|5663
1628146800000|2021-08-05 07:00:00|410.34|406.24|409.61|405.51|413.27|409.17|407.94|403.84|5913
1628150400000|2021-08-05 08:00:00|409.6|405.5|405.08|400.98|410.88|406.78|404.83|400.73|5579
1628154000000|2021-08-05 09:00:00|405.07|400.97|402.73|398.63|406.75|402.65|400.33|396.23|7371
1628157600000|2021-08-05 10:00:00|402.7|398.6|403.33|399.23|404.49|400.39|401.23|397.13|6228
1628161200000|2021-08-05 11:00:00|403.34|399.24|403.56|399.46|406.03|401.93|402.09|397.99|5502
1628164800000|2021-08-05 12:00:00|403.55|399.45|403.35|399.25|405.11|401.01|396.56|392.46|6850
1628168400000|2021-08-05 13:00:00|403.27|399.17|404.82|400.72|404.83|400.73|399.88|395.78|7019
1628172000000|2021-08-05 14:00:00|404.8|400.7|412.34|408.24|412.49|408.39|402.6|398.5|7274
1628175600000|2021-08-05 15:00:00|412.32|408.22|411.97|407.87|416.2|412.1|409.66|405.56|6933
1628179200000|2021-08-05 16:00:00|411.89|407.79|413.85|409.75|415.2|411.1|409.91|405.81|6621
1628182800000|2021-08-05 17:00:00|413.84|409.74|417.22|413.12|420.6|416.5|413.7|409.6|6819
1628186400000|2021-08-05 18:00:00|417.19|413.09|418.37|414.27|418.77|414.67|415.01|410.91|5623
1628190000000|2021-08-05 19:00:00|418.45|414.35|418.23|414.13|421.83|417.73|417.53|413.43|4559
1628193600000|2021-08-05 20:00:00|418.03|413.93|421.96|417.86|422.33|418.23|418.03|413.93|3942
1628197200000|2021-08-05 21:00:00|421.97|417.87|422.3|418.2|423.75|419.65|420.36|416.26|3379
1628200800000|2021-08-05 22:00:00|422.45|418.35|421.17|417.07|423.32|419.22|418.83|414.73|3371
1628204400000|2021-08-05 23:00:00|421.2|417.1|421.1|417|423.53|419.43|420.12|416.02|3993
1628208000000|2021-08-06 00:00:00|421.11|417.01|417.64|413.54|423.7|419.6|415.83|411.73|6726
1628211600000|2021-08-06 01:00:00|417.62|413.52|418.82|414.72|419.39|415.29|416.06|411.96|5609
1628215200000|2021-08-06 02:00:00|418.87|414.77|416.52|412.42|418.9|414.8|415.84|411.74|4419
1628218800000|2021-08-06 03:00:00|416.6|412.5|416.4|412.3|419.58|415.48|415.59|411.49|4823
1628222400000|2021-08-06 04:00:00|416.45|412.35|416.27|412.17|418.65|414.55|414.46|410.36|4378
1628226000000|2021-08-06 05:00:00|416.28|412.18|419.65|415.55|420.03|415.93|415.8|411.7|4001
1628229600000|2021-08-06 06:00:00|419.7|415.6|419.9|415.8|421.91|417.81|418.17|414.07|5148
1628233200000|2021-08-06 07:00:00|419.89|415.79|417.98|413.88|420.15|416.05|417.47|413.37|5111
1628236800000|2021-08-06 08:00:00|417.97|413.87|418.8|414.7|419.12|415.02|417.03|412.93|4109
1628240400000|2021-08-06 09:00:00|418.81|414.71|415.8|411.7|418.82|414.72|415.68|411.58|4270
1628244000000|2021-08-06 10:00:00|415.75|411.65|416.36|412.26|418.01|413.91|413.48|409.38|5184
1628247600000|2021-08-06 11:00:00|416.35|412.25|414.02|409.92|416.4|412.3|413.98|409.88|4527
1628251200000|2021-08-06 12:00:00|414.01|409.91|417.83|413.73|418.59|414.49|412.3|408.2|5982
1628254800000|2021-08-06 13:00:00|417.84|413.74|420.31|416.21|420.92|416.82|417.21|413.11|4857
1628258400000|2021-08-06 14:00:00|420.33|416.23|420.98|416.88|422.51|418.41|418.59|414.49|3943
1628262000000|2021-08-06 15:00:00|420.95|416.85|429.05|424.95|429.62|425.52|419.41|415.31|6776
1628265600000|2021-08-06 16:00:00|429|424.9|430.75|426.65|436.24|432.14|428.91|424.81|6832
1628269200000|2021-08-06 17:00:00|430.8|426.7|435.82|431.72|435.98|431.88|430.77|426.67|6369
1628272800000|2021-08-06 18:00:00|435.76|431.66|434.78|430.68|436.08|431.98|432.51|428.41|5039
1628276400000|2021-08-06 19:00:00|434.87|430.77|435.1|431|437.3|433.2|433.92|429.82|4832
1628280000000|2021-08-06 20:00:00|435.07|430.97|433.52|429.42|436.4|432.3|430.69|426.59|5997
1628326800000|2021-08-07 09:00:00|453.71|449.61|456.65|452.55|459.88|455.78|453.71|449.61|7919
1628330400000|2021-08-07 10:00:00|456.67|452.57|460.2|456.1|464.53|460.43|455.89|451.79|7368
1628334000000|2021-08-07 11:00:00|460.18|456.08|462.36|458.26|462.67|458.57|456.16|452.06|7224
1628337600000|2021-08-07 12:00:00|462.4|458.3|453.07|448.97|466.8|462.7|450.05|445.95|9634
1628341200000|2021-08-07 13:00:00|453.09|448.99|449.61|445.51|456.99|452.89|448.72|444.62|9226
1628344800000|2021-08-07 14:00:00|449.62|445.52|455.37|451.27|455.85|451.75|449.62|445.52|7847
1628348400000|2021-08-07 15:00:00|455.38|451.28|455.68|451.58|462.17|458.07|451.59|447.49|8662
1628352000000|2021-08-07 16:00:00|455.67|451.57|458.14|454.04|459.33|455.23|444.37|440.27|10184
1628355600000|2021-08-07 17:00:00|458.13|454.03|453.01|448.91|458.25|454.15|449.06|444.96|8314
1628359200000|2021-08-07 18:00:00|453.02|448.92|454.27|450.17|456.09|451.99|449.89|445.79|6198
1628362800000|2021-08-07 19:00:00|454.26|450.16|458.2|454.1|459.27|455.17|452.91|448.81|5846
1628366400000|2021-08-07 20:00:00|458.04|453.94|461.29|457.19|461.79|457.69|455.41|451.31|7502
1628370000000|2021-08-07 21:00:00|461.3|457.2|455.07|450.97|462.32|458.22|454.18|450.08|6467
1628373600000|2021-08-07 22:00:00|455.08|450.98|455.87|451.77|458.95|454.85|454.47|450.37|7614
1628377200000|2021-08-07 23:00:00|455.89|451.79|461.32|457.22|462.16|458.06|455.88|451.78|7377
1628380800000|2021-08-08 00:00:00|461.31|457.21|463.33|459.23|468.25|464.15|457.45|453.35|9430
1628384400000|2021-08-08 01:00:00|463.32|459.22|450.8|446.7|463.6|459.5|449.4|445.3|8393
1628388000000|2021-08-08 02:00:00|450.79|446.69|447.96|443.86|451.11|447.01|445.66|441.56|7313
1628391600000|2021-08-08 03:00:00|447.95|443.85|453.87|449.77|454.61|450.51|447.61|443.51|6088
1628395200000|2021-08-08 04:00:00|453.85|449.75|451.85|447.75|455.46|451.36|450.66|446.56|6351
1628398800000|2021-08-08 05:00:00|451.86|447.76|455.68|451.58|456.49|452.39|449.84|445.74|7168
1628402400000|2021-08-08 06:00:00|455.69|451.59|459.33|455.23|462.28|458.18|455.5|451.4|7298
1628406000000|2021-08-08 07:00:00|459.38|455.28|454.87|450.77|460.98|456.88|454.13|450.03|8097
1628409600000|2021-08-08 08:00:00|454.86|450.76|450.93|446.83|457.58|453.48|450.77|446.67|7360
1628413200000|2021-08-08 09:00:00|450.91|446.81|451.99|447.89|454.3|450.2|450.74|446.64|6637
1628416800000|2021-08-08 10:00:00|452|447.9|446.99|442.89|453.51|449.41|445.35|441.25|7092
1628420400000|2021-08-08 11:00:00|447|442.9|447.29|443.19|449.84|445.74|446.15|442.05|6549
1628424000000|2021-08-08 12:00:00|447.3|443.2|450.8|446.7|452.42|448.32|446.87|442.77|6502
1628427600000|2021-08-08 13:00:00|450.82|446.72|447.85|443.75|453.12|449.02|446.79|442.69|6984
1628431200000|2021-08-08 14:00:00|447.84|443.74|435.98|431.88|448.1|444|435.62|431.52|8247
1628434800000|2021-08-08 15:00:00|435.99|431.89|437.35|433.25|439.37|435.27|435.73|431.63|7554
1628438400000|2021-08-08 16:00:00|437.34|433.24|432.75|428.65|440.8|436.7|432.74|428.64|7690
1628442000000|2021-08-08 17:00:00|432.78|428.68|431.28|427.18|434.34|430.24|428.66|424.56|7846
1628445600000|2021-08-08 18:00:00|431.29|427.19|428.86|424.76|433.61|429.51|427.47|423.37|7014
1628449200000|2021-08-08 19:00:00|428.81|424.71|429.46|425.36|430.83|426.73|425.24|421.14|8063
1628452800000|2021-08-08 20:00:00|429.45|425.35|429.71|425.61|434.15|430.05|426.34|422.24|7923
1628456400000|2021-08-08 21:00:00|429.74|425.64|433.25|429.15|433.68|429.58|428.44|424.34|5234
1628460000000|2021-08-08 22:00:00|433.24|429.14|435.13|431.03|436.71|432.61|432.31|428.21|6063
1628463600000|2021-08-08 23:00:00|435.12|431.02|431.46|427.36|436.5|432.4|430.14|426.04|6294
1628467200000|2021-08-09 00:00:00|431.47|427.37|422.13|418.03|433.39|429.29|420.29|416.19|8046
1628470800000|2021-08-09 01:00:00|422.14|418.04|423.26|419.16|425.48|421.38|418.08|413.98|7300
1628474400000|2021-08-09 02:00:00|423.27|419.17|426|421.9|426.67|422.57|422.66|418.56|6260
1628478000000|2021-08-09 03:00:00|425.98|421.88|427.32|423.22|428.02|423.92|423.5|419.4|5500
1628481600000|2021-08-09 04:00:00|427.36|423.26|428.78|424.68|430.2|426.1|425.47|421.37|6057
1628485200000|2021-08-09 05:00:00|428.77|424.67|429.56|425.46|430.33|426.23|427.88|423.78|5379
1628488800000|2021-08-09 06:00:00|429.59|425.49|427.73|423.63|431.28|427.18|424.97|420.87|6577
1628492400000|2021-08-09 07:00:00|427.72|423.62|434.67|430.57|437.96|433.86|427.72|423.62|7337
1628496000000|2021-08-09 08:00:00|434.62|430.52|435.92|431.82|436.2|432.1|432.44|428.34|6343
1628499600000|2021-08-09 09:00:00|435.95|431.85|442.21|438.11|443.34|439.24|434.17|430.07|7840
1628503200000|2021-08-09 10:00:00|442.25|438.15|446.45|442.35|446.8|442.7|441.35|437.25|7288
1628506800000|2021-08-09 11:00:00|446.49|442.39|449.3|445.2|451.83|447.73|445.26|441.16|7385
1628510400000|2021-08-09 12:00:00|449.29|445.19|448.08|443.98|449.85|445.75|445.49|441.39|6730
1628514000000|2021-08-09 13:00:00|448.07|443.97|443.94|439.84|450.88|446.78|443|438.9|6921
1628517600000|2021-08-09 14:00:00|443.89|439.79|450.22|446.12|454.78|450.68|443.76|439.66|8593
1628521200000|2021-08-09 15:00:00|450.23|446.13|456.22|452.12|457.36|453.26|450.23|446.13|7600
1628524800000|2021-08-09 16:00:00|456.25|452.15|456.59|452.49|457.72|453.62|450.51|446.41|7477
1628528400000|2021-08-09 17:00:00|456.58|452.48|454.72|450.62|456.97|452.87|452.8|448.7|6971
1628532000000|2021-08-09 18:00:00|454.71|450.61|455.66|451.56|458.64|454.54|453.9|449.8|6878
1628535600000|2021-08-09 19:00:00|455.72|451.62|454.02|449.92|457.44|453.34|451.86|447.76|6497
1628539200000|2021-08-09 20:00:00|453.96|449.86|448.21|444.11|457.4|453.3|447.14|443.04|6990
1628542800000|2021-08-09 21:00:00|448.27|444.17|451.03|446.93|453.3|449.2|446.11|442.01|6425
1628546400000|2021-08-09 22:00:00|451.04|446.94|457.21|453.11|457.89|453.79|450.09|445.99|6130
1628550000000|2021-08-09 23:00:00|457.22|453.12|455.3|451.2|457.22|453.12|453.5|449.4|6279
1628553600000|2021-08-10 00:00:00|455.32|451.22|451.06|446.96|458.25|454.15|447.49|443.39|7831
1628557200000|2021-08-10 01:00:00|451.07|446.97|450.95|446.85|451.4|447.3|447.09|442.99|6844
1628560800000|2021-08-10 02:00:00|450.94|446.84|455.05|450.95|455.09|450.99|449.54|445.44|5275
1628564400000|2021-08-10 03:00:00|455.02|450.92|452.49|448.39|455.14|451.04|448.85|444.75|5830
1628568000000|2021-08-10 04:00:00|452.51|448.41|448.44|444.34|453.75|449.65|448.43|444.33|5869
1628571600000|2021-08-10 05:00:00|448.45|444.35|450.01|445.91|452.36|448.26|447.56|443.46|6089
1628575200000|2021-08-10 06:00:00|450.02|445.92|453.26|449.16|453.8|449.7|448.26|444.16|6294
1628578800000|2021-08-10 07:00:00|453.27|449.17|454.63|450.53|454.75|450.65|449.52|445.42|6512
1628582400000|2021-08-10 08:00:00|454.65|450.55|457.43|453.33|457.65|453.55|452.49|448.39|5987
1628586000000|2021-08-10 09:00:00|457.51|453.41|455.13|451.03|457.79|453.69|453.64|449.54|6486
1628589600000|2021-08-10 10:00:00|455.21|451.11|450.89|446.79|456.2|452.1|449.53|445.43|6796
1628593200000|2021-08-10 11:00:00|450.94|446.84|466.79|462.69|473.7|469.6|450.94|446.84|8637
1628596800000|2021-08-10 12:00:00|466.78|462.68|469.73|465.63|469.98|465.88|461.19|457.09|8032
1628600400000|2021-08-10 13:00:00|469.65|465.55|462.98|458.88|471.12|467.02|459.93|455.83|8510
1628604000000|2021-08-10 14:00:00|463.01|458.91|458.34|454.24|463.45|459.35|456.08|451.98|7677
1628607600000|2021-08-10 15:00:00|458.36|454.26|454.85|450.75|459.7|455.6|450.43|446.33|8005
1628611200000|2021-08-10 16:00:00|454.84|450.74|444.42|440.32|455.95|451.85|442.39|438.29|8320
1628614800000|2021-08-10 17:00:00|444.4|440.3|447.94|443.84|449.11|445.01|444.27|440.17|6821
1628618400000|2021-08-10 18:00:00|447.95|443.85|451.96|447.86|452.1|448|446.99|442.89|6774
1628622000000|2021-08-10 19:00:00|452.01|447.91|454.37|450.27|454.51|450.41|451.14|447.04|5676
1628625600000|2021-08-10 20:00:00|454.25|450.15|459.3|455.2|459.38|455.28|454.09|449.99|5848
1628629200000|2021-08-10 21:00:00|459.27|455.17|464.62|460.52|465.04|460.94|458.97|454.87|5560
1628632800000|2021-08-10 22:00:00|464.63|460.53|462.19|458.09|467.05|462.95|461.5|457.4|6562
1628636400000|2021-08-10 23:00:00|462.17|458.07|461.67|457.57|463.85|459.75|459.16|455.06|6884
1628640000000|2021-08-11 00:00:00|461.66|457.56|467.23|463.13|467.83|463.73|460.81|456.71|7824
1628643600000|2021-08-11 01:00:00|467.27|463.17|469.48|465.38|470.81|466.71|466.36|462.26|7052
1628647200000|2021-08-11 02:00:00|469.49|465.39|467.63|463.53|470.83|466.73|464.39|460.29|7403
1628650800000|2021-08-11 03:00:00|467.65|463.55|469.82|465.72|470.32|466.22|465.31|461.21|5987
1628654400000|2021-08-11 04:00:00|469.81|465.71|470.12|466.02|471.16|467.06|467.07|462.97|6218
1628658000000|2021-08-11 05:00:00|470.14|466.04|475.08|470.98|476.9|472.8|469.65|465.55|6484
1628661600000|2021-08-11 06:00:00|475.06|470.96|476.66|472.56|478.66|474.56|471.42|467.32|7913
1628665200000|2021-08-11 07:00:00|476.67|472.57|477.66|473.56|479.3|475.2|474.86|470.76|7971
1628668800000|2021-08-11 08:00:00|477.62|473.52|477.01|472.91|479.2|475.1|472.94|468.84|7124
1628672400000|2021-08-11 09:00:00|477.02|472.92|477.27|473.17|479.28|475.18|474.03|469.93|6474
1628676000000|2021-08-11 10:00:00|477.29|473.19|476.84|472.74|482.01|477.91|473.9|469.8|7409
1628679600000|2021-08-11 11:00:00|476.79|472.69|473.4|469.3|480|475.9|472.82|468.72|7483
1628683200000|2021-08-11 12:00:00|473.39|469.29|474.76|470.66|476.19|472.09|471.23|467.13|7387
1628686800000|2021-08-11 13:00:00|474.74|470.64|481.54|477.44|482.83|478.73|472.96|468.86|7308
1628690400000|2021-08-11 14:00:00|481.57|477.47|485.19|481.09|487.44|483.34|479.24|475.14|7054
1628694000000|2021-08-11 15:00:00|485.31|481.21|482.81|478.71|489.36|485.26|481.12|477.02|7362
1628697600000|2021-08-11 16:00:00|482.82|478.72|484.09|479.99|485.5|481.4|481.71|477.61|7672
1628701200000|2021-08-11 17:00:00|484.01|479.91|489.56|485.46|490.05|485.95|482.82|478.72|6796
1628704800000|2021-08-11 18:00:00|489.52|485.42|487.47|483.37|490.51|486.41|485.96|481.86|6687
1628708400000|2021-08-11 19:00:00|487.45|483.35|497.75|493.65|498.39|494.29|484.64|480.54|6750
1628712000000|2021-08-11 20:00:00|497.69|493.59|494.2|490.1|499.57|495.47|493.25|489.15|8038
1628715600000|2021-08-11 21:00:00|494.19|490.09|490.51|486.41|494.19|490.09|482.4|478.3|7358
1628719200000|2021-08-11 22:00:00|490.52|486.42|478.65|474.55|490.54|486.44|474.5|470.4|8964
1628722800000|2021-08-11 23:00:00|478.69|474.59|477.38|473.28|481.04|476.94|476.12|472.02|8271
1628726400000|2021-08-12 00:00:00|477.4|473.3|492.07|487.97|492.28|488.18|476.43|472.33|9106
1628730000000|2021-08-12 01:00:00|492.06|487.96|502.34|498.24|502.4|498.3|487.9|483.8|7909
1628733600000|2021-08-12 02:00:00|502.3|498.2|510.03|505.93|510.9|506.8|502.09|497.99|8449
1628737200000|2021-08-12 03:00:00|510.05|505.95|502.26|498.16|510.05|505.95|500.43|496.33|7157
1628740800000|2021-08-12 04:00:00|502.18|498.08|492.23|488.13|506.1|502|491.5|487.4|8610
1628744400000|2021-08-12 05:00:00|492.12|488.02|477.97|473.87|493.38|489.28|462.39|458.29|10859
1628748000000|2021-08-12 06:00:00|478.02|473.92|477.24|473.14|478.72|474.62|468.9|464.8|10564
1628751600000|2021-08-12 07:00:00|477.27|473.17|480.79|476.69|483.02|478.92|474.84|470.74|8547
1628755200000|2021-08-12 08:00:00|480.81|476.71|479.49|475.39|482.65|478.55|477.16|473.06|8209
1628758800000|2021-08-12 09:00:00|479.5|475.4|484.12|480.02|485.13|481.03|472.47|468.37|8924
1628762400000|2021-08-12 10:00:00|484.14|480.04|484.25|480.15|487.86|483.76|483.68|479.58|6408
1628766000000|2021-08-12 11:00:00|484.26|480.16|474.04|469.94|486.42|482.32|473.16|469.06|8612
1628769600000|2021-08-12 12:00:00|474.06|469.96|472.63|468.53|477.4|473.3|467.41|463.31|8904
1628773200000|2021-08-12 13:00:00|472.74|468.64|471.23|467.13|476.23|472.13|470.04|465.94|7200
1628776800000|2021-08-12 14:00:00|471.24|467.14|459.77|455.67|472.31|468.21|456.39|452.29|9846
1628780400000|2021-08-12 15:00:00|459.8|455.7|462.94|458.84|466.51|462.41|458.5|454.4|8315
1628784000000|2021-08-12 16:00:00|462.95|458.85|461.06|456.96|465.95|461.85|455.99|451.89|8776
1628787600000|2021-08-12 17:00:00|461.01|456.91|462.93|458.83|465.73|461.63|459.55|455.45|6679
1628791200000|2021-08-12 18:00:00|462.98|458.88|467.69|463.59|468.07|463.97|462.94|458.84|5473
1628794800000|2021-08-12 19:00:00|467.67|463.57|467.73|463.63|468.43|464.33|465.88|461.78|4781
1628798400000|2021-08-12 20:00:00|467.77|463.67|468.34|464.24|469.48|465.38|462.9|458.8|5289
1628802000000|2021-08-12 21:00:00|468.36|464.26|463.85|459.75|469.15|465.05|461.57|457.47|5070
1628805600000|2021-08-12 22:00:00|463.84|459.74|458.28|454.18|465.31|461.21|456.9|452.8|6421
1628809200000|2021-08-12 23:00:00|458.27|454.17|468.28|464.18|468.69|464.59|458.25|454.15|6908
1628812800000|2021-08-13 00:00:00|468.35|464.25|469.3|465.2|472.85|468.75|462.94|458.84|7907
1628816400000|2021-08-13 01:00:00|469.35|465.25|473.8|469.7|474.45|470.35|468.57|464.47|6726
1628820000000|2021-08-13 02:00:00|473.94|469.84|477.61|473.51|478.45|474.35|473.32|469.22|2396
1628823600000|2021-08-13 03:00:00|477.6|473.5|477|472.9|482.6|478.5|475.75|471.65|2375
1628827200000|2021-08-13 04:00:00|477.18|473.08|477.3|473.2|478.3|474.2|474.05|469.95|3088
1628830800000|2021-08-13 05:00:00|477.35|473.25|477.2|473.1|479.5|475.4|476.3|472.2|2641
1628834400000|2021-08-13 06:00:00|477.18|473.08|487.55|483.45|488.56|484.46|476.45|472.35|5241
1628838000000|2021-08-13 07:00:00|487.57|483.47|490.2|486.1|492.34|488.24|487.52|483.42|7064
1628841600000|2021-08-13 08:00:00|490.29|486.19|493.38|489.28|494.7|490.6|486.92|482.82|6359
1628845200000|2021-08-13 09:00:00|493.4|489.3|498.13|494.03|502.23|498.13|493|488.9|7043
1628848800000|2021-08-13 10:00:00|498.09|493.99|499.41|495.31|505.29|501.19|496.17|492.07|6718
1628852400000|2021-08-13 11:00:00|499.4|495.3|492.97|488.87|506.22|502.12|492.41|488.31|7693
1628856000000|2021-08-13 12:00:00|493.01|488.91|500.26|496.16|503.9|499.8|492.88|488.78|7859
1628859600000|2021-08-13 13:00:00|500.28|496.18|500.15|496.05|502.53|498.43|497.11|493.01|6619
1628863200000|2021-08-13 14:00:00|500.04|495.94|494.83|490.73|502.45|498.35|492.86|488.76|7649
1628866800000|2021-08-13 15:00:00|494.81|490.71|489.95|485.85|496.86|492.76|485.63|481.53|8803
1628870400000|2021-08-13 16:00:00|489.94|485.84|494.85|490.75|495.13|491.03|486.08|481.98|7324
1628874000000|2021-08-13 17:00:00|494.84|490.74|494.35|490.25|496.35|492.25|491.33|487.23|6863
1628877600000|2021-08-13 18:00:00|494.4|490.3|496.42|492.32|496.6|492.5|490.49|486.39|7182
1628881200000|2021-08-13 19:00:00|496.36|492.26|493.98|489.88|500.35|496.25|490.9|486.8|7714
1628884800000|2021-08-13 20:00:00|494.02|489.92|502.12|498.02|505.51|501.41|492.18|488.08|9134
1628924400000|2021-08-14 07:00:00|537.09|532.99|540.4|536.3|544.71|540.61|535.72|531.62|7623
1628928000000|2021-08-14 08:00:00|540.42|536.32|533.91|529.81|540.87|536.77|532.51|528.41|6694
1628931600000|2021-08-14 09:00:00|533.87|529.77|518.37|514.27|541.56|537.46|513.4|509.3|8151
1628935200000|2021-08-14 10:00:00|518.32|514.22|512.1|508|522.9|518.8|507.91|503.81|11780
1628938800000|2021-08-14 11:00:00|512.08|507.98|524.15|520.05|524.9|520.8|506.57|502.47|10040
1628942400000|2021-08-14 12:00:00|524.35|520.25|518.06|513.96|524.41|520.31|517.31|513.21|9145
1628946000000|2021-08-14 13:00:00|518.05|513.95|525.2|521.1|525.58|521.48|515.03|510.93|7756
1628949600000|2021-08-14 14:00:00|525.21|521.11|534.69|530.59|536.69|532.59|522.13|518.03|10046
1628953200000|2021-08-14 15:00:00|534.64|530.54|533.94|529.84|535.95|531.85|526.03|521.93|8844
1628956800000|2021-08-14 16:00:00|533.95|529.85|534.81|530.71|541.47|537.37|530.5|526.4|9418
1628960400000|2021-08-14 17:00:00|534.79|530.69|532.56|528.46|535.3|531.2|527.37|523.27|8461
1628964000000|2021-08-14 18:00:00|532.55|528.45|532.26|528.16|534.71|530.61|528.95|524.85|7376
1628967600000|2021-08-14 19:00:00|532.25|528.15|535.58|531.48|538.58|534.48|528.42|524.32|7332
1628971200000|2021-08-14 20:00:00|535.54|531.44|524.48|520.38|535.56|531.46|522.32|518.22|8701
1628974800000|2021-08-14 21:00:00|524.45|520.35|532.66|528.56|532.76|528.66|524.33|520.23|5503
1628978400000|2021-08-14 22:00:00|532.65|528.55|532.73|528.63|537.61|533.51|531.09|526.99|7147
1628982000000|2021-08-14 23:00:00|532.72|528.62|550.55|546.45|557.32|553.22|532.63|528.53|8793
1628985600000|2021-08-15 00:00:00|550.53|546.43|546.59|542.49|554.11|550.01|537.9|533.8|8742
1628989200000|2021-08-15 01:00:00|546.58|542.48|548.49|544.39|555.24|551.14|544.48|540.38|8522
1628992800000|2021-08-15 02:00:00|548.5|544.4|555.91|551.81|559.88|555.78|548.5|544.4|8353
1628996400000|2021-08-15 03:00:00|555.93|551.83|543.17|539.07|557.42|553.32|542.41|538.31|8103
1629000000000|2021-08-15 04:00:00|543.19|539.09|543.2|539.1|544.53|540.43|534.21|530.11|8634
1629003600000|2021-08-15 05:00:00|543.12|539.02|541.46|537.36|545.63|541.53|540.54|536.44|7633
1629007200000|2021-08-15 06:00:00|541.49|537.39|536.49|532.39|544.9|540.8|535.6|531.5|8707
1629010800000|2021-08-15 07:00:00|536.51|532.41|521.53|517.43|538.93|534.83|514.68|510.58|9954
1629014400000|2021-08-15 08:00:00|521.52|517.42|524.94|520.84|527.32|523.22|518.37|514.27|9269
1629018000000|2021-08-15 09:00:00|524.96|520.86|530.59|526.49|532.05|527.95|521.28|517.18|8672
1629021600000|2021-08-15 10:00:00|530.61|526.51|527.12|523.02|532.44|528.34|524.25|520.15|8486
1629025200000|2021-08-15 11:00:00|527.1|523|529.27|525.17|532.28|528.18|520.75|516.65|8789
1629028800000|2021-08-15 12:00:00|529.26|525.16|524.91|520.81|530.76|526.66|522.24|518.14|8775
1629032400000|2021-08-15 13:00:00|524.93|520.83|530.27|526.17|531.64|527.54|517.56|513.46|8653
1629036000000|2021-08-15 14:00:00|530.32|526.22|527.69|523.59|538.48|534.38|526.28|522.18|9956
1629039600000|2021-08-15 15:00:00|527.65|523.55|532.01|527.91|534.84|530.74|527.08|522.98|8068
1629043200000|2021-08-15 16:00:00|532|527.9|526.25|522.15|536.63|532.53|525.58|521.48|8086
1629046800000|2021-08-15 17:00:00|526.23|522.13|531.82|527.72|532.47|528.37|522.44|518.34|8750
1629050400000|2021-08-15 18:00:00|531.8|527.7|535.52|531.42|535.7|531.6|530.31|526.21|7992
1629054000000|2021-08-15 19:00:00|535.5|531.4|541.46|537.36|541.51|537.41|534.43|530.33|7932
1629057600000|2021-08-15 20:00:00|541.45|537.35|547.84|543.74|550.5|546.4|540.65|536.55|7752
1629061200000|2021-08-15 21:00:00|547.86|543.76|553.47|549.37|556.44|552.34|546.59|542.49|7274
1629064800000|2021-08-15 22:00:00|553.48|549.38|565.96|561.86|570.28|566.18|553.48|549.38|8711
1629068400000|2021-08-15 23:00:00|565.95|561.85|571.9|567.8|572.85|568.75|564.81|560.71|7471
1629072000000|2021-08-16 00:00:00|571.85|567.75|584.09|579.99|596.25|592.15|570.3|566.2|10833
1629075600000|2021-08-16 01:00:00|584.06|579.96|587.25|583.15|592.45|588.35|582.51|578.41|6650
1629079200000|2021-08-16 02:00:00|587.19|583.09|585.91|581.81|589.67|585.57|580|575.9|7448
1629082800000|2021-08-16 03:00:00|586.02|581.92|574.76|570.66|586.6|582.5|573.14|569.04|8570
1629086400000|2021-08-16 04:00:00|574.72|570.62|578.99|574.89|582.48|578.38|574.72|570.62|6398
1629090000000|2021-08-16 05:00:00|578.97|574.87|585.01|580.91|585.66|581.56|578.96|574.86|7243
1629093600000|2021-08-16 06:00:00|585.13|581.03|580.29|576.19|585.36|581.26|575.03|570.93|7036
1629097200000|2021-08-16 07:00:00|580.3|576.2|582.58|578.48|587.45|583.35|580.1|576|7615
1629100800000|2021-08-16 08:00:00|582.59|578.49|580.93|576.83|585.03|580.93|575.62|571.52|7994
1629104400000|2021-08-16 09:00:00|580.76|576.66|585.84|581.74|586.74|582.64|576.62|572.52|6863
1629108000000|2021-08-16 10:00:00|585.79|581.69|590.65|586.55|591.19|587.09|584.13|580.03|8061
1629111600000|2021-08-16 11:00:00|590.77|586.67|588.92|584.82|593.1|589|586.7|582.6|8235
1629115200000|2021-08-16 12:00:00|588.94|584.84|583.31|579.21|589.6|585.5|579.83|575.73|8725
1629118800000|2021-08-16 13:00:00|583.25|579.15|563.35|559.25|585.57|581.47|561.24|557.14|8268
1629122400000|2021-08-16 14:00:00|563.49|559.39|557.34|553.24|569.36|565.26|557.12|553.02|9431
1629126000000|2021-08-16 15:00:00|557.35|553.25|567.3|563.2|567.81|563.71|556.59|552.49|8954
1629129600000|2021-08-16 16:00:00|567.17|563.07|570.42|566.32|572.75|568.65|564.62|560.52|7598
1629133200000|2021-08-16 17:00:00|570.46|566.36|575.53|571.43|576.6|572.5|567.79|563.69|7637
1629136800000|2021-08-16 18:00:00|575.64|571.54|578.11|574.01|581.37|577.27|572.59|568.49|7400
1629140400000|2021-08-16 19:00:00|578.19|574.09|565.26|561.16|578.21|574.11|564.24|560.14|7597
1629144000000|2021-08-16 20:00:00|565.3|561.2|555.51|551.41|565.55|561.45|546.96|542.86|10253
1629147600000|2021-08-16 21:00:00|555.43|551.33|558.86|554.76|565.78|561.68|553.86|549.76|6496
1629151200000|2021-08-16 22:00:00|558.85|554.75|566.09|561.99|568.88|564.78|557.4|553.3|8159
1629154800000|2021-08-16 23:00:00|566.12|562.02|553.57|549.47|566.68|562.58|552.41|548.31|9432
1629158400000|2021-08-17 00:00:00|553.56|549.46|534.36|530.26|557.59|553.49|522.68|518.58|10557
1629162000000|2021-08-17 01:00:00|534.37|530.27|550.04|545.94|553.35|549.25|533.91|529.81|8879
1629165600000|2021-08-17 02:00:00|550.07|545.97|556.57|552.47|558.4|554.3|547.48|543.38|8198
1629169200000|2021-08-17 03:00:00|556.58|552.48|555.29|551.19|561.43|557.33|554.68|550.58|7341
1629172800000|2021-08-17 04:00:00|555.21|551.11|553.73|549.63|559.92|555.82|551.5|547.4|7276
1629176400000|2021-08-17 05:00:00|553.85|549.75|540.82|536.72|555.25|551.15|539.58|535.48|8350
1629180000000|2021-08-17 06:00:00|540.92|536.82|534.74|530.64|543.72|539.62|534.05|529.95|9339
1629183600000|2021-08-17 07:00:00|534.85|530.75|540.85|536.75|541.15|537.05|529.17|525.07|9052
1629187200000|2021-08-17 08:00:00|540.88|536.78|543.44|539.34|547.38|543.28|539.99|535.89|8705
1629190800000|2021-08-17 09:00:00|543.43|539.33|555.04|550.94|556.61|552.51|543.06|538.96|8941
1629194400000|2021-08-17 10:00:00|555.08|550.98|548.95|544.85|556.37|552.27|547.94|543.84|7669
1629198000000|2021-08-17 11:00:00|548.97|544.87|560.94|556.84|569.88|565.78|548.93|544.83|8265
1629201600000|2021-08-17 12:00:00|560.77|556.67|554.14|550.04|565.96|561.86|554.13|550.03|8281
1629205200000|2021-08-17 13:00:00|554.02|549.92|551.07|546.97|560|555.9|545.34|541.24|9647
1629208800000|2021-08-17 14:00:00|550.92|546.82|538.15|534.05|552.86|548.76|537.34|533.24|9392
1629212400000|2021-08-17 15:00:00|538.21|534.11|535.04|530.94|542.88|538.78|533.96|529.86|9300
1629216000000|2021-08-17 16:00:00|535.07|530.97|534.58|530.48|540.87|536.77|530.83|526.73|8606
1629219600000|2021-08-17 17:00:00|534.51|530.41|538.37|534.27|540.49|536.39|532.32|528.22|7357
1629223200000|2021-08-17 18:00:00|538.38|534.28|538.45|534.35|544.85|540.75|534.98|530.88|8550
1629226800000|2021-08-17 19:00:00|538.4|534.3|530.36|526.26|539.36|535.26|525.75|521.65|9385
1629230400000|2021-08-17 20:00:00|530.38|526.28|521.25|517.15|532.28|528.18|508.36|504.26|9807
1629234000000|2021-08-17 21:00:00|521.19|517.09|513.29|509.19|521.31|517.21|511.66|507.56|6842
1629237600000|2021-08-17 22:00:00|513.28|509.18|519.65|515.55|519.75|515.65|502.98|498.88|8891
1629241200000|2021-08-17 23:00:00|519.55|515.45|508|503.9|519.55|515.45|506.3|502.2|8830
1629244800000|2021-08-18 00:00:00|508.05|503.95|502.5|498.4|514.66|510.56|491.51|487.41|10299
1629248400000|2021-08-18 01:00:00|502.4|498.3|501.82|497.72|502.41|498.31|475.43|471.33|10383
1629252000000|2021-08-18 02:00:00|501.84|497.74|497.86|493.76|502.85|498.75|492.08|487.98|8808
1629255600000|2021-08-18 03:00:00|498.04|493.94|500.61|496.51|500.66|496.56|489.7|485.6|9272
1629259200000|2021-08-18 04:00:00|500.6|496.5|499.54|495.44|502.35|498.25|494.68|490.58|8758
1629262800000|2021-08-18 05:00:00|499.56|495.46|509.41|505.31|510.5|506.4|497.6|493.5|8824
1629266400000|2021-08-18 06:00:00|509.44|505.34|506.36|502.26|510.15|506.05|503.51|499.41|7929
1629270000000|2021-08-18 07:00:00|506.38|502.28|498.96|494.86|508.76|504.66|497.05|492.95|8110
1629273600000|2021-08-18 08:00:00|498.94|494.84|501.65|497.55|502.21|498.11|494.22|490.12|8361
1629277200000|2021-08-18 09:00:00|501.6|497.5|504.4|500.3|506.19|502.09|499.4|495.3|7223
1629280800000|2021-08-18 10:00:00|504.35|500.25|498.05|493.95|506.8|502.7|496.12|492.02|8398
1629284400000|2021-08-18 11:00:00|498.1|494|489.31|485.21|503.15|499.05|486.63|482.53|9381
1629288000000|2021-08-18 12:00:00|489.32|485.22|496.9|492.8|497.57|493.47|487.58|483.48|9066
1629291600000|2021-08-18 13:00:00|496.89|492.79|499.4|495.3|502.38|498.28|496.89|492.79|7887
1629295200000|2021-08-18 14:00:00|499.32|495.22|501.9|497.8|503.38|499.28|499.02|494.92|7045
1629298800000|2021-08-18 15:00:00|501.88|497.78|511.04|506.94|511.69|507.59|494.55|490.45|7956
1629302400000|2021-08-18 16:00:00|511.05|506.95|515.86|511.76|516.14|512.04|507.66|503.56|8607
1629306000000|2021-08-18 17:00:00|515.96|511.86|515.4|511.3|519.63|515.53|512.78|508.68|7804
1629309600000|2021-08-18 18:00:00|515.41|511.31|506.43|502.33|518.61|514.51|505.45|501.35|8082
1629313200000|2021-08-18 19:00:00|506.42|502.32|494.35|490.25|510.24|506.14|492.94|488.84|8677
1629316800000|2021-08-18 20:00:00|494.34|490.24|487.86|483.76|499.11|495.01|487.69|483.59|7455
1629320400000|2021-08-18 21:00:00|487.92|483.82|490.83|486.73|493.8|489.7|483.28|479.18|6310
1629324000000|2021-08-18 22:00:00|490.78|486.68|501.7|497.6|502.24|498.14|489.27|485.17|6732
1629327600000|2021-08-18 23:00:00|501.71|497.61|500.04|495.94|511.23|507.13|499.75|495.65|7249
1629331200000|2021-08-19 00:00:00|500.1|496|505.49|501.39|506.05|501.95|492.91|488.81|9598
1629334800000|2021-08-19 01:00:00|505.51|501.41|503.52|499.42|508.46|504.36|501.29|497.19|7083
1629338400000|2021-08-19 02:00:00|503.5|499.4|497.1|493|503.5|499.4|496.18|492.08|7735
1629342000000|2021-08-19 03:00:00|497.15|493.05|489.22|485.12|497.15|493.05|487.53|483.43|8720
1629345600000|2021-08-19 04:00:00|489.2|485.1|491.08|486.98|494.32|490.22|485.76|481.66|8117
1629349200000|2021-08-19 05:00:00|491.11|487.01|498.78|494.68|506.52|502.42|487.25|483.15|8244
1629352800000|2021-08-19 06:00:00|498.9|494.8|494.48|490.38|499.45|495.35|485.36|481.26|7458
1629356400000|2021-08-19 07:00:00|494.5|490.4|494.86|490.76|498.65|494.55|488.87|484.77|7110
1629360000000|2021-08-19 08:00:00|494.87|490.77|497.27|493.17|499.68|495.58|492.6|488.5|9114
1629363600000|2021-08-19 09:00:00|497.31|493.21|496.36|492.26|499.53|495.43|494.94|490.84|6786
1629367200000|2021-08-19 10:00:00|496.25|492.15|488.75|484.65|498.48|494.38|487.79|483.69|6940
1629370800000|2021-08-19 11:00:00|488.73|484.63|486.09|481.99|495.46|491.36|485.75|481.65|8501
1629374400000|2021-08-19 12:00:00|486.1|482|490.32|486.22|491.96|487.86|483.33|479.23|8359
1629378000000|2021-08-19 13:00:00|490.36|486.26|496.06|491.96|496.19|492.09|487.98|483.88|7571
1629381600000|2021-08-19 14:00:00|496.04|491.94|500.84|496.74|502.14|498.04|496.04|491.94|8445
1629385200000|2021-08-19 15:00:00|500.81|496.71|505.1|501|505.9|501.8|500.02|495.92|8273
1629388800000|2021-08-19 16:00:00|505.14|501.04|501|496.9|508.06|503.96|500.49|496.39|6902
1629392400000|2021-08-19 17:00:00|501.01|496.91|509.12|505.02|510.27|506.17|499.25|495.15|6962
1629396000000|2021-08-19 18:00:00|509.11|505.01|516.89|512.79|518.01|513.91|505.89|501.79|7643
1629399600000|2021-08-19 19:00:00|516.88|512.78|517.64|513.54|518.97|514.87|515.25|511.15|7268
1629403200000|2021-08-19 20:00:00|517.75|513.65|520.78|516.68|521.44|517.34|513.62|509.52|7892
1629406800000|2021-08-19 21:00:00|520.75|516.65|522.2|518.1|522.53|518.43|518.29|514.19|5894
1629410400000|2021-08-19 22:00:00|522.19|518.09|525.13|521.03|525.25|521.15|516.97|512.87|6381
1629414000000|2021-08-19 23:00:00|525.25|521.15|527.57|523.47|527.84|523.74|522.13|518.03|7480
1629417600000|2021-08-20 00:00:00|527.56|523.46|528.04|523.94|535.63|531.53|523.37|519.27|9289
1629421200000|2021-08-20 01:00:00|528.08|523.98|528.24|524.14|528.48|524.38|524.3|520.2|6999
1629424800000|2021-08-20 02:00:00|528.25|524.15|525.29|521.19|528.54|524.44|524.43|520.33|6533
1629428400000|2021-08-20 03:00:00|525.24|521.14|522.44|518.34|526.25|522.15|520.71|516.61|6492
1629432000000|2021-08-20 04:00:00|522.43|518.33|525.58|521.48|526.54|522.44|521.46|517.36|5935
1629435600000|2021-08-20 05:00:00|525.59|521.49|529.1|525|529.18|525.08|521.41|517.31|6594
1629439200000|2021-08-20 06:00:00|529.09|524.99|527.98|523.88|529.63|525.53|524.82|520.72|6181
1629442800000|2021-08-20 07:00:00|527.93|523.83|524.36|520.26|532.49|528.39|522.97|518.87|7686
1629446400000|2021-08-20 08:00:00|524.38|520.28|525.15|521.05|526.46|522.36|520.81|516.71|7125
1629450000000|2021-08-20 09:00:00|525.11|521.01|529.02|524.92|529.22|525.12|523.98|519.88|6925
1629453600000|2021-08-20 10:00:00|529.06|524.96|528.17|524.07|530.27|526.17|526.21|522.11|6343
1629457200000|2021-08-20 11:00:00|528.19|524.09|523.89|519.79|528.2|524.1|522.82|518.72|6786
1629460800000|2021-08-20 12:00:00|523.9|519.8|527.97|523.87|529.76|525.66|523.23|519.13|6518
1629464400000|2021-08-20 13:00:00|527.95|523.85|536.19|532.09|539.22|535.12|527.76|523.66|7232
1629468000000|2021-08-20 14:00:00|536.33|532.23|542.6|538.5|545.22|541.12|534.47|530.37|8023
1629471600000|2021-08-20 15:00:00|542.58|538.48|543.45|539.35|544.21|540.11|537.58|533.48|7531
1629475200000|2021-08-20 16:00:00|543.35|539.25|540.9|536.8|547.62|543.52|538.22|534.12|7857
1629478800000|2021-08-20 17:00:00|540.88|536.78|539.23|535.13|542.45|538.35|538.55|534.45|6645
1629482400000|2021-08-20 18:00:00|539.27|535.17|536.12|532.02|541.03|536.93|532.99|528.89|6806
1629486000000|2021-08-20 19:00:00|536.13|532.03|538.39|534.29|539.44|535.34|534.88|530.78|5603
1629489600000|2021-08-20 20:00:00|538.37|534.27|537.82|533.72|540.43|536.33|535|530.9|5772
1629529200000|2021-08-21 07:00:00|551.4|547.3|555.53|551.43|555.8|551.7|549.24|545.14|7474
1629532800000|2021-08-21 08:00:00|555.57|551.47|554.69|550.59|556.51|552.41|551.47|547.37|6385
1629536400000|2021-08-21 09:00:00|554.67|550.57|553.02|548.92|556.06|551.96|549.97|545.87|6920
1629540000000|2021-08-21 10:00:00|553.01|548.91|557.08|552.98|558.48|554.38|551.38|547.28|6946
1629543600000|2021-08-21 11:00:00|557.03|552.93|540.52|536.42|557.69|553.59|530.16|526.06|10002
1629547200000|2021-08-21 12:00:00|540.49|536.39|552.12|548.02|553.57|549.47|539.79|535.69|8540
1629550800000|2021-08-21 13:00:00|552.13|548.03|550.31|546.21|555.48|551.38|549.72|545.62|7618
1629554400000|2021-08-21 14:00:00|550.35|546.25|542.78|538.68|550.49|546.39|541.58|537.48|7745
1629558000000|2021-08-21 15:00:00|542.72|538.62|546.23|542.13|547.37|543.27|541.23|537.13|7332
1629561600000|2021-08-21 16:00:00|546.24|542.14|549.52|545.42|550.41|546.31|544.07|539.97|7672
1629565200000|2021-08-21 17:00:00|549.54|545.44|546.4|542.3|549.69|545.59|543.15|539.05|6705
1629568800000|2021-08-21 18:00:00|546.39|542.29|542.08|537.98|547.02|542.92|538.03|533.93|7997
1629572400000|2021-08-21 19:00:00|542.07|537.97|535.98|531.88|542.07|537.97|533.71|529.61|8262
1629576000000|2021-08-21 20:00:00|536.01|531.91|537.61|533.51|538.89|534.79|533.79|529.69|7107
1629579600000|2021-08-21 21:00:00|537.6|533.5|543.12|539.02|544.23|540.13|535.34|531.24|5080
1629583200000|2021-08-21 22:00:00|543.1|539|548.75|544.65|549.88|545.78|542.12|538.02|5816
1629586800000|2021-08-21 23:00:00|548.79|544.69|537.7|533.6|549.52|545.42|536.67|532.57|7455
1629590400000|2021-08-22 00:00:00|537.66|533.56|544.46|540.36|545.37|541.27|536.04|531.94|7300
1629594000000|2021-08-22 01:00:00|544.44|540.34|547.13|543.03|549.26|545.16|540.78|536.68|6764
1629597600000|2021-08-22 02:00:00|547.17|543.07|539.17|535.07|547.17|543.07|537.11|533.01|7030
1629601200000|2021-08-22 03:00:00|539.09|534.99|537.33|533.23|541.21|537.11|535.18|531.08|7317
1629604800000|2021-08-22 04:00:00|537.23|533.13|543.15|539.05|544.03|539.93|537.14|533.04|6838
1629608400000|2021-08-22 05:00:00|542.9|538.8|542.72|538.62|543.92|539.82|539.96|535.86|6154
1629612000000|2021-08-22 06:00:00|542.68|538.58|550.27|546.17|555.15|551.05|542.68|538.58|7308
1629615600000|2021-08-22 07:00:00|550.29|546.19|550.01|545.91|552.71|548.61|548.4|544.3|5914
1629619200000|2021-08-22 08:00:00|550.03|545.93|550.52|546.42|554.74|550.64|544.21|540.11|7189
1629622800000|2021-08-22 09:00:00|550.53|546.43|553.23|549.13|556.61|552.51|550.53|546.43|7642
1629626400000|2021-08-22 10:00:00|553.24|549.14|551.11|547.01|554.81|550.71|549.96|545.86|7249
1629630000000|2021-08-22 11:00:00|551.1|547|554.68|550.58|555.01|550.91|547.56|543.46|7292
1629633600000|2021-08-22 12:00:00|554.73|550.63|545.79|541.69|555.53|551.43|545.39|541.29|8298
1629637200000|2021-08-22 13:00:00|545.77|541.67|544.42|540.32|547.12|543.02|540.13|536.03|8277
1629640800000|2021-08-22 14:00:00|544.41|540.31|527.67|523.57|545.47|541.37|525.22|521.12|8671
1629644400000|2021-08-22 15:00:00|527.62|523.52|530.94|526.84|531.57|527.47|522.87|518.77|8690
1629648000000|2021-08-22 16:00:00|530.96|526.86|529.75|525.65|533.51|529.41|526.39|522.29|8083
1629651600000|2021-08-22 17:00:00|529.76|525.66|530.72|526.62|532.13|528.03|528.17|524.07|7026
1629655200000|2021-08-22 18:00:00|530.73|526.63|528.48|524.38|530.73|526.63|523.51|519.41|7853
1629658800000|2021-08-22 19:00:00|528.5|524.4|533.55|529.45|533.72|529.62|528.26|524.16|6377
1629662400000|2021-08-22 20:00:00|533.54|529.44|529.28|525.18|533.54|529.44|525.7|521.6|7617
1629666000000|2021-08-22 21:00:00|529.26|525.16|531.82|527.72|531.86|527.76|525.57|521.47|5875
1629669600000|2021-08-22 22:00:00|531.79|527.69|538.05|533.95|538.59|534.49|530.16|526.06|6569
1629673200000|2021-08-22 23:00:00|537.99|533.89|543.63|539.53|546.65|542.55|537.77|533.67|6342
1629676800000|2021-08-23 00:00:00|543.6|539.5|544.38|540.28|546.15|542.05|538.56|534.46|6041
1629680400000|2021-08-23 01:00:00|543.89|539.79|547.51|543.41|548.25|544.15|542.44|538.34|5536
1629684000000|2021-08-23 02:00:00|547.5|543.4|553.61|549.51|553.81|549.71|545.35|541.25|7032
1629687600000|2021-08-23 03:00:00|553.65|549.55|554.41|550.31|557.05|552.95|551.3|547.2|6772
1629691200000|2021-08-23 04:00:00|554.5|550.4|553.92|549.82|557.36|553.26|553.13|549.03|6348
1629694800000|2021-08-23 05:00:00|553.93|549.83|552.74|548.64|558.17|554.07|551.85|547.75|6313
1629698400000|2021-08-23 06:00:00|552.73|548.63|551.21|547.11|555.79|551.69|550.05|545.95|6543
1629702000000|2021-08-23 07:00:00|551.22|547.12|568.08|563.98|571.74|567.64|548.24|544.14|6865
1629705600000|2021-08-23 08:00:00|568.12|564.02|563.81|559.71|572.38|568.28|561.47|557.37|8379
1629709200000|2021-08-23 09:00:00|563.76|559.66|565.21|561.11|567.7|563.6|563.25|559.15|7195
1629712800000|2021-08-23 10:00:00|565.16|561.06|560.28|556.18|566.4|562.3|556.57|552.47|8363
1629716400000|2021-08-23 11:00:00|560.3|556.2|562.01|557.91|564.49|560.39|559.22|555.12|6591
1629720000000|2021-08-23 12:00:00|562.02|557.92|562.28|558.18|565.47|561.37|560.59|556.49|6461
1629723600000|2021-08-23 13:00:00|562.31|558.21|563|558.9|567.45|563.35|558.56|554.46|7048
1629727200000|2021-08-23 14:00:00|562.98|558.88|553.49|549.39|568.91|564.81|550.14|546.04|8124
1629730800000|2021-08-23 15:00:00|553.55|549.45|557.78|553.68|559.87|555.77|551.53|547.43|9414
1629734400000|2021-08-23 16:00:00|557.77|553.67|561.16|557.06|562.8|558.7|555.65|551.55|7426
1629738000000|2021-08-23 17:00:00|561.13|557.03|558.31|554.21|562.42|558.32|558.15|554.05|6913
1629741600000|2021-08-23 18:00:00|558.32|554.22|557.87|553.77|562.72|558.62|557.17|553.07|6528
1629745200000|2021-08-23 19:00:00|557.89|553.79|552.43|548.33|557.92|553.82|550.73|546.63|7477
1629748800000|2021-08-23 20:00:00|552.44|548.34|557.36|553.26|557.56|553.46|548.12|544.02|6954
1629752400000|2021-08-23 21:00:00|557.35|553.25|560.32|556.22|560.36|556.26|555.9|551.8|4699
1629756000000|2021-08-23 22:00:00|560.3|556.2|561.39|557.29|562.57|558.47|558.15|554.05|6356
1629759600000|2021-08-23 23:00:00|561.41|557.31|561.68|557.58|566.2|562.1|560.45|556.35|6356
1629763200000|2021-08-24 00:00:00|561.57|557.47|552|547.9|566.35|562.25|548.15|544.05|8362
1629766800000|2021-08-24 01:00:00|552.06|547.96|548.15|544.05|552.41|548.31|545.12|541.02|7581
1629770400000|2021-08-24 02:00:00|548|543.9|552.04|547.94|554.18|550.08|547.64|543.54|6099
1629774000000|2021-08-24 03:00:00|551.96|547.86|552.27|548.17|553.39|549.29|551.35|547.25|5122
1629777600000|2021-08-24 04:00:00|552.28|548.18|554.8|550.7|556.42|552.32|549.15|545.05|5863
1629781200000|2021-08-24 05:00:00|554.76|550.66|556.15|552.05|556.81|552.71|554.41|550.31|4406
1629784800000|2021-08-24 06:00:00|556.1|552|564.1|560|564.59|560.49|554.92|550.82|5074
1629788400000|2021-08-24 07:00:00|564|559.9|566.69|562.59|571.35|567.25|563.62|559.52|6117
1629792000000|2021-08-24 08:00:00|566.85|562.75|563.61|559.51|567.95|563.85|561.08|556.98|4971
1629795600000|2021-08-24 09:00:00|563.67|559.57|560.54|556.44|564.95|560.85|559.7|555.6|4403
1629799200000|2021-08-24 10:00:00|560.57|556.47|554.43|550.33|564.3|560.2|553.85|549.75|6557
1629802800000|2021-08-24 11:00:00|554.38|550.28|556.07|551.97|556.45|552.35|549.63|545.53|6439
1629806400000|2021-08-24 12:00:00|556.08|551.98|553.42|549.32|556.24|552.14|548.63|544.53|6809
1629810000000|2021-08-24 13:00:00|553.4|549.3|539.44|535.34|553.95|549.85|536.21|532.11|8766
1629813600000|2021-08-24 14:00:00|539.46|535.36|531.47|527.37|539.46|535.36|523.1|519|8624
1629817200000|2021-08-24 15:00:00|531.45|527.35|524.96|520.86|534.43|530.33|522.8|518.7|8732
1629820800000|2021-08-24 16:00:00|524.97|520.87|509.13|505.03|528.05|523.95|491.03|486.93|10789
1629824400000|2021-08-24 17:00:00|509.06|504.96|512.45|508.35|519.04|514.94|507.41|503.31|8938
1629828000000|2021-08-24 18:00:00|512.44|508.34|515.6|511.5|516.02|511.92|508.76|504.66|7977
1629831600000|2021-08-24 19:00:00|515.61|511.51|514.42|510.32|517.25|513.15|508.72|504.62|7557
1629835200000|2021-08-24 20:00:00|514.39|510.29|519.03|514.93|519.39|515.29|509.98|505.88|7023
1629838800000|2021-08-24 21:00:00|519.08|514.98|516.39|512.29|520.93|516.83|510.41|506.31|5834
1629842400000|2021-08-24 22:00:00|516.41|512.31|522.63|518.53|522.68|518.58|514.79|510.69|6126
1629846000000|2021-08-24 23:00:00|522.72|518.62|507.91|503.81|523.12|519.02|506.89|502.79|7516
1629849600000|2021-08-25 00:00:00|507.93|503.83|516.5|512.4|517.68|513.58|507.53|503.43|7813
1629853200000|2021-08-25 01:00:00|516.49|512.39|518.8|514.7|518.8|514.7|509.56|505.46|6892
1629856800000|2021-08-25 02:00:00|518.75|514.65|521.7|517.6|523.06|518.96|516.2|512.1|6946
1629860400000|2021-08-25 03:00:00|521.75|517.65|510.61|506.51|522.07|517.97|509.75|505.65|6936
1629864000000|2021-08-25 04:00:00|510.56|506.46|510.75|506.65|515.23|511.13|508.27|504.17|6955
1629867600000|2021-08-25 05:00:00|510.69|506.59|520.65|516.55|520.77|516.67|510.61|506.51|6031
1629871200000|2021-08-25 06:00:00|520.68|516.58|519.15|515.05|521.72|517.62|517.56|513.46|6590
1629874800000|2021-08-25 07:00:00|519.18|515.08|514.38|510.28|522.15|518.05|512.51|508.41|6896
1629878400000|2021-08-25 08:00:00|514.4|510.3|495.8|491.7|515.12|511.02|494.54|490.44|8525
1629882000000|2021-08-25 09:00:00|495.75|491.65|498.11|494.01|501.44|497.34|492.93|488.83|8646
1629885600000|2021-08-25 10:00:00|498.09|493.99|502.55|498.45|504.65|500.55|496.41|492.31|7035
1629889200000|2021-08-25 11:00:00|502.5|498.4|505.45|501.35|506.47|502.37|498.74|494.64|6672
1629892800000|2021-08-25 12:00:00|505.47|501.37|509.57|505.47|510.14|506.04|502.2|498.1|6938
1629896400000|2021-08-25 13:00:00|509.52|505.42|506.44|502.34|513.98|509.88|504.94|500.84|7145
1629900000000|2021-08-25 14:00:00|506.43|502.33|516.18|512.08|517.2|513.1|497.05|492.95|8974
1629903600000|2021-08-25 15:00:00|516.2|512.1|519.78|515.68|520.15|516.05|512.77|508.67|8521
1629907200000|2021-08-25 16:00:00|519.79|515.69|519.71|515.61|521.87|517.77|517.11|513.01|7153
1629910800000|2021-08-25 17:00:00|519.72|515.62|519.9|515.8|522.59|518.49|515.35|511.25|7525
1629914400000|2021-08-25 18:00:00|519.89|515.79|520.27|516.17|521.91|517.81|517.58|513.48|6246
1629918000000|2021-08-25 19:00:00|520.18|516.08|515.23|511.13|522.34|518.24|514.1|510|6152
1629921600000|2021-08-25 20:00:00|515.22|511.12|517.37|513.27|521.24|517.14|515.22|511.12|6562
1629925200000|2021-08-25 21:00:00|517.33|513.23|525.73|521.63|526.09|521.99|517.11|513.01|5750
1629928800000|2021-08-25 22:00:00|525.56|521.46|520.42|516.32|526.92|522.82|518.82|514.72|7113
1629932400000|2021-08-25 23:00:00|520.41|516.31|523.01|518.91|526.32|522.22|518.9|514.8|6567
1629936000000|2021-08-26 00:00:00|522.97|518.87|527.8|523.7|529.5|525.4|518.9|514.8|8068
1629939600000|2021-08-26 01:00:00|527.83|523.73|516.56|512.46|528.28|524.18|516.23|512.13|5751
1629943200000|2021-08-26 02:00:00|516.57|512.47|516.77|512.67|520.74|516.64|516.21|512.11|5845
1629946800000|2021-08-26 03:00:00|516.76|512.66|504.05|499.95|517.14|513.04|502.31|498.21|8393
1629950400000|2021-08-26 04:00:00|504.08|499.98|505.83|501.73|506.21|502.11|500.06|495.96|7285
1629954000000|2021-08-26 05:00:00|505.85|501.75|499.09|494.99|507.18|503.08|495.67|491.57|8200
1629957600000|2021-08-26 06:00:00|499.02|494.92|494.65|490.55|502.39|498.29|493.7|489.6|7931
1629961200000|2021-08-26 07:00:00|494.6|490.5|494.74|490.64|496.85|492.75|487.71|483.61|7168
1629964800000|2021-08-26 08:00:00|494.75|490.65|495.53|491.43|498.4|494.3|492.05|487.95|6867
1629968400000|2021-08-26 09:00:00|495.54|491.44|490.74|486.64|498.61|494.51|490.2|486.1|6064
1629972000000|2021-08-26 10:00:00|490.9|486.8|495.82|491.72|497.95|493.85|489.4|485.3|6273
1629975600000|2021-08-26 11:00:00|495.84|491.74|491.95|487.85|498.76|494.66|491.68|487.58|6051
1629979200000|2021-08-26 12:00:00|492|487.9|487.57|483.47|494.9|490.8|476.06|471.96|9670
1629982800000|2021-08-26 13:00:00|487.54|483.44|492.57|488.47|493.95|489.85|486.75|482.65|7704
1629986400000|2021-08-26 14:00:00|492.58|488.48|487.84|483.74|496.65|492.55|487.62|483.52|7253
1629990000000|2021-08-26 15:00:00|487.85|483.75|482|477.9|491.46|487.36|481.2|477.1|7113
1629993600000|2021-08-26 16:00:00|482.01|477.91|478.58|474.48|485.27|481.17|467.58|463.48|7875
1629997200000|2021-08-26 17:00:00|478.59|474.49|480.73|476.63|482.76|478.66|478.49|474.39|6052
1630000800000|2021-08-26 18:00:00|480.66|476.56|480.15|476.05|481.91|477.81|473.3|469.2|6533
1630004400000|2021-08-26 19:00:00|480.14|476.04|478.05|473.95|481.08|476.98|473.4|469.3|6096
1630008000000|2021-08-26 20:00:00|478|473.9|482.44|478.34|482.67|478.57|477.18|473.08|5193
1630011600000|2021-08-26 21:00:00|482.47|478.37|485.8|481.7|486.9|482.8|482.25|478.15|3779
1630015200000|2021-08-26 22:00:00|485.85|481.75|485.79|481.69|489.75|485.65|484.32|480.22|5405
1630018800000|2021-08-26 23:00:00|485.82|481.72|476|471.9|487.45|483.35|474.55|470.45|5725
1630022400000|2021-08-27 00:00:00|476.02|471.92|477.07|472.97|479.2|475.1|464.49|460.39|8843
1630026000000|2021-08-27 01:00:00|477.06|472.96|480.05|475.95|485.01|480.91|477.04|472.94|6677
1630029600000|2021-08-27 02:00:00|480.1|476|476.3|472.2|482.8|478.7|476.13|472.03|6010
1630033200000|2021-08-27 03:00:00|476.31|472.21|469.8|465.7|477.05|472.95|468.04|463.94|6761
1630036800000|2021-08-27 04:00:00|469.81|465.71|472.51|468.41|472.54|468.44|466.36|462.26|6863
1630040400000|2021-08-27 05:00:00|472.53|468.43|477.32|473.22|479|474.9|471.7|467.6|6124
1630044000000|2021-08-27 06:00:00|477.47|473.37|480.52|476.42|480.69|476.59|476.04|471.94|5222
1630047600000|2021-08-27 07:00:00|480.51|476.41|485.3|481.2|485.74|481.64|475.78|471.68|6413
1630051200000|2021-08-27 08:00:00|485.26|481.16|481.1|477|485.28|481.18|479.5|475.4|5574
1630054800000|2021-08-27 09:00:00|481.06|476.96|480.9|476.8|483.31|479.21|478.22|474.12|5193
1630058400000|2021-08-27 10:00:00|480.92|476.82|485.17|481.07|485.86|481.76|480.41|476.31|5035
1630062000000|2021-08-27 11:00:00|485.15|481.05|488.56|484.46|493.18|489.08|484.25|480.15|6205
1630065600000|2021-08-27 12:00:00|488.52|484.42|487|482.9|490.03|485.93|485.3|481.2|5185
1630069200000|2021-08-27 13:00:00|487.09|482.99|486.32|482.22|487.45|483.35|481.15|477.05|5807
1630072800000|2021-08-27 14:00:00|486.36|482.26|499.13|495.03|500.71|496.61|485.31|481.21|7919
1630076400000|2021-08-27 15:00:00|499.15|495.05|500.56|496.46|502.44|498.34|497.26|493.16|6251
1630080000000|2021-08-27 16:00:00|500.58|496.48|497.78|493.68|503.64|499.54|495.5|491.4|5514
1630083600000|2021-08-27 17:00:00|497.76|493.66|499.4|495.3|500.55|496.45|497.56|493.46|4120
1630087200000|2021-08-27 18:00:00|499.35|495.25|499.93|495.83|501.35|497.25|498.4|494.3|4035
1630090800000|2021-08-27 19:00:00|499.92|495.82|499.29|495.19|502.28|498.18|498.52|494.42|3957
1630094400000|2021-08-27 20:00:00|499.28|495.18|505.98|501.88|507.85|503.75|496.05|491.95|5944
1630134000000|2021-08-28 07:00:00|504.52|500.42|500.19|496.09|504.57|500.47|498.62|494.52|4666
1630137600000|2021-08-28 08:00:00|500.18|496.08|500.88|496.78|503.95|499.85|500.09|495.99|3875
1630141200000|2021-08-28 09:00:00|500.86|496.76|501.83|497.73|505.04|500.94|500.47|496.37|4096
1630144800000|2021-08-28 10:00:00|501.82|497.72|500.66|496.56|503.03|498.93|500.48|496.38|4188
1630148400000|2021-08-28 11:00:00|500.68|496.58|496.27|492.17|502|497.9|495.07|490.97|5821
1630152000000|2021-08-28 12:00:00|496.28|492.18|503.71|499.61|504.03|499.93|495.68|491.58|5629
1630155600000|2021-08-28 13:00:00|503.73|499.63|499.8|495.7|503.79|499.69|499.57|495.47|5099
1630159200000|2021-08-28 14:00:00|499.79|495.69|498.2|494.1|499.8|495.7|493.9|489.8|5410
1630162800000|2021-08-28 15:00:00|498.19|494.09|499.54|495.44|499.8|495.7|494.86|490.76|5346
1630166400000|2021-08-28 16:00:00|499.61|495.51|499.75|495.65|502.48|498.38|497.82|493.72|5507
1630170000000|2021-08-28 17:00:00|499.76|495.66|499.27|495.17|500.33|496.23|498.09|493.99|4848
1630173600000|2021-08-28 18:00:00|499.28|495.18|493.42|489.32|499.99|495.89|493.39|489.29|4146
1630177200000|2021-08-28 19:00:00|493.44|489.34|490.98|486.88|493.95|489.85|490.04|485.94|6217
1630180800000|2021-08-28 20:00:00|490.96|486.86|495.28|491.18|495.35|491.25|490.44|486.34|4951
1630184400000|2021-08-28 21:00:00|495.31|491.21|498.78|494.68|499.17|495.07|495.06|490.96|3301
1630188000000|2021-08-28 22:00:00|498.75|494.65|497.98|493.88|501.5|497.4|497.41|493.31|6192
1630191600000|2021-08-28 23:00:00|498|493.9|503.02|498.92|503.02|498.92|497.75|493.65|5503
1630195200000|2021-08-29 00:00:00|503.04|498.94|520.62|516.52|520.99|516.89|500.6|496.5|9380
1630198800000|2021-08-29 01:00:00|520.64|516.54|519.95|515.85|520.88|516.78|517.36|513.26|6615
1630202400000|2021-08-29 02:00:00|519.96|515.86|513.7|509.6|526.55|522.45|512.06|507.96|7325
1630206000000|2021-08-29 03:00:00|513.75|509.65|508.3|504.2|513.94|509.84|503.94|499.84|8250
1630209600000|2021-08-29 04:00:00|508.33|504.23|506.19|502.09|508.9|504.8|501.76|497.66|6856
1630213200000|2021-08-29 05:00:00|506.2|502.1|508.45|504.35|510.45|506.35|505.32|501.22|5360
1630216800000|2021-08-29 06:00:00|508.48|504.38|510.44|506.34|510.46|506.36|507.16|503.06|4815
1630220400000|2021-08-29 07:00:00|510.45|506.35|510.98|506.88|511.86|507.76|509.77|505.67|4475
1630224000000|2021-08-29 08:00:00|510.95|506.85|511.31|507.21|512.45|508.35|506.45|502.35|4810
1630227600000|2021-08-29 09:00:00|511.28|507.18|511.68|507.58|512.56|508.46|507.48|503.38|7001
1630231200000|2021-08-29 10:00:00|511.69|507.59|511.26|507.16|512.49|508.39|509.78|505.68|5218
1630234800000|2021-08-29 11:00:00|511.25|507.15|503.57|499.47|512.14|508.04|502.87|498.77|6059
1630238400000|2021-08-29 12:00:00|503.54|499.44|506.4|502.3|508.63|504.53|502.56|498.46|5857
1630242000000|2021-08-29 13:00:00|506.37|502.27|506.31|502.21|508.91|504.81|505.37|501.27|5113
1630245600000|2021-08-29 14:00:00|506.3|502.2|500.13|496.03|509.58|505.48|499.67|495.57|5808
1630249200000|2021-08-29 15:00:00|500.12|496.02|505.13|501.03|505.35|501.25|499.53|495.43|5682
1630252800000|2021-08-29 16:00:00|505.14|501.04|506.6|502.5|507.7|503.6|502.01|497.91|5873
1630256400000|2021-08-29 17:00:00|506.59|502.49|507.06|502.96|507.78|503.68|503.82|499.72|4385
1630260000000|2021-08-29 18:00:00|507.05|502.95|507.55|503.45|508.24|504.14|505.84|501.74|3672
1630263600000|2021-08-29 19:00:00|507.63|503.53|510.23|506.13|510.9|506.8|507.63|503.53|4069
1630267200000|2021-08-29 20:00:00|510.25|506.15|510.64|506.54|511.97|507.87|509.3|505.2|3717
1630270800000|2021-08-29 21:00:00|510.63|506.53|509.22|505.12|511.32|507.22|505.53|501.43|2989
1630274400000|2021-08-29 22:00:00|509.21|505.11|512.65|508.55|516.42|512.32|508.54|504.44|4402
1630278000000|2021-08-29 23:00:00|512.69|508.59|508.22|504.12|517.25|513.15|507.7|503.6|3509
1630281600000|2021-08-30 00:00:00|508.32|504.22|501.64|497.54|510.1|506|500.8|496.7|4372
1630285200000|2021-08-30 01:00:00|501.59|497.49|501.15|497.05|505.68|501.58|500.85|496.75|3984
1630288800000|2021-08-30 02:00:00|501.11|497.01|501.5|497.4|504.27|500.17|500.48|496.38|3226
1630292400000|2021-08-30 03:00:00|501.45|497.35|495.02|490.92|502.39|498.29|493.64|489.54|5763
1630296000000|2021-08-30 04:00:00|495.03|490.93|494.24|490.14|497.73|493.63|492.99|488.89|5452
1630299600000|2021-08-30 05:00:00|494.22|490.12|496.28|492.18|496.5|492.4|492.37|488.27|4216
1630303200000|2021-08-30 06:00:00|496.16|492.06|494.85|490.75|497.65|493.55|491.9|487.8|4874
1630306800000|2021-08-30 07:00:00|494.95|490.85|496.31|492.21|497.09|492.99|492.97|488.87|4198
1630310400000|2021-08-30 08:00:00|496.29|492.19|497.59|493.49|499.35|495.25|494.35|490.25|3300
1630314000000|2021-08-30 09:00:00|497.56|493.46|495.39|491.29|497.85|493.75|495.2|491.1|2943
1630317600000|2021-08-30 10:00:00|495.26|491.16|496.8|492.7|497.25|493.15|494.6|490.5|2785
1630321200000|2021-08-30 11:00:00|496.69|492.59|493.1|489|496.7|492.6|491.29|487.19|3900
1630324800000|2021-08-30 12:00:00|493.09|488.99|486.35|482.25|493.41|489.31|485.07|480.97|5206
1630328400000|2021-08-30 13:00:00|486.38|482.28|489.9|485.8|489.9|485.8|482.18|478.08|5065
1630332000000|2021-08-30 14:00:00|489.83|485.73|487.5|483.4|491.75|487.65|487|482.9|3737
1630335600000|2021-08-30 15:00:00|487.51|483.41|493.3|489.2|493.39|489.29|487.1|483|3778
1630339200000|2021-08-30 16:00:00|493.31|489.21|495.98|491.88|496.1|492|492|487.9|4482
1630342800000|2021-08-30 17:00:00|496.01|491.91|499.05|494.95|499.55|495.45|495.6|491.5|3402
1630346400000|2021-08-30 18:00:00|499.06|494.96|500.5|496.4|500.74|496.64|496.87|492.77|4597
1630350000000|2021-08-30 19:00:00|500.49|496.39|503.55|499.45|506|501.9|500.45|496.35|4371
1630353600000|2021-08-30 20:00:00|503.59|499.49|504.35|500.25|505.95|501.85|503.08|498.98|3899
1630357200000|2021-08-30 21:00:00|504.34|500.24|504.01|499.91|504.7|500.6|500.66|496.56|3563
1630360800000|2021-08-30 22:00:00|503.98|499.88|497.1|493|504.72|500.62|496.3|492.2|5373
1630364400000|2021-08-30 23:00:00|497.13|493.03|484|479.9|497.13|493.03|482.4|478.3|6037
1630368000000|2021-08-31 00:00:00|484.06|479.96|481.9|477.8|487|482.9|477.9|473.8|6188
1630371600000|2021-08-31 01:00:00|481.95|477.85|481.7|477.6|484.46|480.36|479.39|475.29|5315
1630375200000|2021-08-31 02:00:00|481.65|477.55|483.6|479.5|483.6|479.5|479.15|475.05|4982
1630378800000|2021-08-31 03:00:00|483.65|479.55|487.12|483.02|487.8|483.7|483.08|478.98|5004
1630382400000|2021-08-31 04:00:00|487.11|483.01|486.6|482.5|491.55|487.45|486.45|482.35|4570
1630386000000|2021-08-31 05:00:00|486.62|482.52|487.95|483.85|489.07|484.97|485.7|481.6|4213
1630389600000|2021-08-31 06:00:00|487.94|483.84|485.62|481.52|490.1|486|484.7|480.6|4708
1630393200000|2021-08-31 07:00:00|485.59|481.49|497.99|493.89|499.25|495.15|482.14|478.04|6781
1630396800000|2021-08-31 08:00:00|497.94|493.84|498.34|494.24|501.42|497.32|495.1|491|6021
1630400400000|2021-08-31 09:00:00|498.35|494.25|495.16|491.06|499.64|495.54|493.8|489.7|5459
1630404000000|2021-08-31 10:00:00|495.15|491.05|493.92|489.82|498.13|494.03|491.19|487.09|5785
1630407600000|2021-08-31 11:00:00|493.9|489.8|505|500.9|506.35|502.25|491.9|487.8|7092
1630411200000|2021-08-31 12:00:00|505.04|500.94|504.13|500.03|507.02|502.92|501.8|497.7|6022
1630414800000|2021-08-31 13:00:00|504.14|500.04|504.88|500.78|508.65|504.55|502.84|498.74|5853
1630418400000|2021-08-31 14:00:00|504.91|500.81|497.3|493.2|508.9|504.8|496.49|492.39|7912
1630422000000|2021-08-31 15:00:00|497.21|493.11|503.63|499.53|504.52|500.42|496.42|492.32|7057
1630425600000|2021-08-31 16:00:00|503.6|499.5|506.96|502.86|511.98|507.88|503.45|499.35|8516
1630429200000|2021-08-31 17:00:00|507.01|502.91|500.38|496.28|508.06|503.96|496.14|492.04|6972
1630432800000|2021-08-31 18:00:00|500.36|496.26|503.75|499.65|504.3|500.2|498|493.9|5828
1630436400000|2021-08-31 19:00:00|503.85|499.75|503.85|499.75|505.9|501.8|502.3|498.2|5394
1630440000000|2021-08-31 20:00:00|503.8|499.7|499.82|495.72|504.33|500.23|497.25|493.15|5361
1630443600000|2021-08-31 21:00:00|499.83|495.73|499.86|495.76|503.2|499.1|497.32|493.22|4306
1630447200000|2021-08-31 22:00:00|499.77|495.67|500.95|496.85|501.3|497.2|493.9|489.8|6012
1630450800000|2021-08-31 23:00:00|501|496.9|506|501.9|507|502.9|498.25|494.15|5353
1630454400000|2021-09-01 00:00:00|505.95|501.85|496.39|492.29|508.73|504.63|496.34|492.24|7641
1630458000000|2021-09-01 01:00:00|496.5|492.4|498.32|494.22|499.09|494.99|492.7|488.6|5879
1630461600000|2021-09-01 02:00:00|498.3|494.2|501.68|497.58|504.5|500.4|496.65|492.55|4907
1630465200000|2021-09-01 03:00:00|501.69|497.59|503.07|498.97|503.4|499.3|498.37|494.27|4876
1630468800000|2021-09-01 04:00:00|503.01|498.91|504.8|500.7|505.01|500.91|501.21|497.11|5098
1630472400000|2021-09-01 05:00:00|504.77|500.67|508.33|504.23|508.56|504.46|503.32|499.22|5586
1630476000000|2021-09-01 06:00:00|508.35|504.25|505.29|501.19|508.84|504.74|504.72|500.62|5134
1630479600000|2021-09-01 07:00:00|505.32|501.22|502.65|498.55|506.5|502.4|501.9|497.8|4712
1630483200000|2021-09-01 08:00:00|502.6|498.5|504.66|500.56|506.55|502.45|502.17|498.07|5083
1630486800000|2021-09-01 09:00:00|504.73|500.63|509.9|505.8|511.15|507.05|504.6|500.5|5768
1630490400000|2021-09-01 10:00:00|509.94|505.84|511.3|507.2|518.7|514.6|509.1|505|6360
1630494000000|2021-09-01 11:00:00|511.31|507.21|514|509.9|515.41|511.31|511.3|507.2|4921
1630497600000|2021-09-01 12:00:00|514.02|509.92|513.94|509.84|518.98|514.88|511.11|507.01|4803
1630501200000|2021-09-01 13:00:00|514|509.9|510.66|506.56|515.64|511.54|509.44|505.34|5360
1630504800000|2021-09-01 14:00:00|510.64|506.54|510.65|506.55|517.19|513.09|510.48|506.38|5905
1630508400000|2021-09-01 15:00:00|510.7|506.6|514.75|510.65|515.1|511|510.65|506.55|4730
1630512000000|2021-09-01 16:00:00|514.8|510.7|522.15|518.05|522.85|518.75|513.69|509.59|7776
1630515600000|2021-09-01 17:00:00|522.2|518.1|521.85|517.75|525.57|521.47|519.98|515.88|7404
1630519200000|2021-09-01 18:00:00|521.83|517.73|524.74|520.64|529.2|525.1|521.83|517.73|5958
1630522800000|2021-09-01 19:00:00|524.79|520.69|522.53|518.43|526.11|522.01|521.2|517.1|6098
1630526400000|2021-09-01 20:00:00|522.56|518.46|522.53|518.43|526.8|522.7|522.4|518.3|4186
1630530000000|2021-09-01 21:00:00|522.49|518.39|527.01|522.91|528.42|524.32|522.4|518.3|3701
1630533600000|2021-09-01 22:00:00|526.99|522.89|525.1|521|529.59|525.49|524.08|519.98|4972
1630537200000|2021-09-01 23:00:00|525.07|520.97|533.33|529.23|535.32|531.22|525|520.9|6352
1630540800000|2021-09-02 00:00:00|533.35|529.25|528.61|524.51|535.74|531.64|527.8|523.7|5699
1630544400000|2021-09-02 01:00:00|528.64|524.54|531.57|527.47|535.08|530.98|525.52|521.42|6345
1630548000000|2021-09-02 02:00:00|531.56|527.46|529.91|525.81|534.14|530.04|529.86|525.76|4572
1630551600000|2021-09-02 03:00:00|529.88|525.78|529.15|525.05|532.26|528.16|528.6|524.5|3936
1630555200000|2021-09-02 04:00:00|529.16|525.06|526.91|522.81|529.85|525.75|524.9|520.8|3780
1630558800000|2021-09-02 05:00:00|526.95|522.85|529.92|525.82|531.05|526.95|526.5|522.4|4210
1630562400000|2021-09-02 06:00:00|529.95|525.85|534.97|530.87|535|530.9|528.84|524.74|5111
1630566000000|2021-09-02 07:00:00|534.94|530.84|529.95|525.85|535.44|531.34|527.2|523.1|5662
1630569600000|2021-09-02 08:00:00|529.93|525.83|533.19|529.09|534.92|530.82|529.71|525.61|4973
1630573200000|2021-09-02 09:00:00|533.22|529.12|531.45|527.35|534.12|530.02|529.4|525.3|4890
1630576800000|2021-09-02 10:00:00|531.54|527.44|538.74|534.64|538.8|534.7|529.65|525.55|4949
1630580400000|2021-09-02 11:00:00|538.75|534.65|537.52|533.42|538.84|534.74|534.93|530.83|4966
1630584000000|2021-09-02 12:00:00|537.51|533.41|535.04|530.94|540.79|536.69|533.4|529.3|6162
1630587600000|2021-09-02 13:00:00|535.03|530.93|538.73|534.63|539|534.9|534.2|530.1|5201
1630591200000|2021-09-02 14:00:00|538.71|534.61|524.33|520.23|538.71|534.61|522.25|518.15|7353
1630594800000|2021-09-02 15:00:00|524.4|520.3|525.09|520.99|528.23|524.13|519.69|515.59|6147
1630598400000|2021-09-02 16:00:00|525.03|520.93|529.86|525.76|530.8|526.7|524.97|520.87|5770
1630602000000|2021-09-02 17:00:00|529.84|525.74|531.08|526.98|531.92|527.82|526.49|522.39|5181
1630605600000|2021-09-02 18:00:00|531.1|527|528.58|524.48|532|527.9|523.75|519.65|5317
1630609200000|2021-09-02 19:00:00|528.59|524.49|526.2|522.1|529.2|525.1|521.8|517.7|5694
1630612800000|2021-09-02 20:00:00|526.28|522.18|534.9|530.8|535.34|531.24|526|521.9|4924
1630616400000|2021-09-02 21:00:00|534.95|530.85|534.93|530.83|535.86|531.76|531.76|527.66|4912
1630620000000|2021-09-02 22:00:00|534.94|530.84|535.59|531.49|536.2|532.1|532.78|528.68|4306
1630623600000|2021-09-02 23:00:00|535.6|531.5|527.6|523.5|535.62|531.52|527.42|523.32|4975
1630627200000|2021-09-03 00:00:00|527.65|523.55|519.63|515.53|532.06|527.96|516.84|512.74|6499
1630630800000|2021-09-03 01:00:00|519.61|515.51|517.35|513.25|520.89|516.79|515.3|511.2|4220
1630634400000|2021-09-03 02:00:00|517.32|513.22|523.9|519.8|523.92|519.82|516.38|512.28|4289
1630638000000|2021-09-03 03:00:00|523.89|519.79|529.23|525.13|530.01|525.91|523.25|519.15|4884
1630641600000|2021-09-03 04:00:00|529.25|525.15|534.09|529.99|535.2|531.1|528.3|524.2|5393
1630645200000|2021-09-03 05:00:00|534.12|530.02|529.9|525.8|534.12|530.02|528.14|524.04|4986
1630648800000|2021-09-03 06:00:00|529.87|525.77|528.7|524.6|531.51|527.41|527.48|523.38|4432
1630652400000|2021-09-03 07:00:00|528.65|524.55|529.31|525.21|531.45|527.35|526.86|522.76|4613
1630656000000|2021-09-03 08:00:00|529.47|525.37|535.29|531.19|535.42|531.32|529|524.9|4647
1630659600000|2021-09-03 09:00:00|535.23|531.13|536.59|532.49|536.78|532.68|533|528.9|5826
1630663200000|2021-09-03 10:00:00|536.57|532.47|543.06|538.96|548.28|544.18|535.9|531.8|7122
1630666800000|2021-09-03 11:00:00|543.09|538.99|548.19|544.09|549.29|545.19|539.8|535.7|7088
1630670400000|2021-09-03 12:00:00|548.2|544.1|547.59|543.49|551.84|547.74|544.15|540.05|7207
1630674000000|2021-09-03 13:00:00|547.63|543.53|546.85|542.75|549.08|544.98|545.7|541.6|5576
1630677600000|2021-09-03 14:00:00|546.84|542.74|547.92|543.82|548.4|544.3|543.1|539|7076
1630681200000|2021-09-03 15:00:00|547.91|543.81|557.45|553.35|564.91|560.81|547.74|543.64|7919
1630684800000|2021-09-03 16:00:00|557.44|553.34|560.47|556.37|566.07|561.97|557.44|553.34|6926
1630688400000|2021-09-03 17:00:00|560.55|556.45|568.84|564.74|575.78|571.68|560.28|556.18|7681
1630692000000|2021-09-03 18:00:00|568.93|564.83|569.6|565.5|572.24|568.14|564.24|560.14|6010
1630695600000|2021-09-03 19:00:00|569.53|565.43|573.25|569.15|573.43|569.33|567.8|563.7|5250
1630699200000|2021-09-03 20:00:00|573.3|569.2|566.15|562.05|573.3|569.2|562.75|558.65|7138
1630738800000|2021-09-04 07:00:00|565.61|561.51|562.95|558.85|567.84|563.74|560.4|556.3|5584
1630742400000|2021-09-04 08:00:00|563.02|558.92|569.04|564.94|572.87|568.77|560.13|556.03|6920
1630746000000|2021-09-04 09:00:00|569.06|564.96|575.47|571.37|576.4|572.3|565.88|561.78|6367
1630749600000|2021-09-04 10:00:00|575.48|571.38|562.99|558.89|577.67|573.57|562.69|558.59|7625
1630753200000|2021-09-04 11:00:00|562.97|558.87|563.51|559.41|566.1|562|561.96|557.86|7203
1630756800000|2021-09-04 12:00:00|563.5|559.4|568.48|564.38|570.83|566.73|562.97|558.87|6512
1630760400000|2021-09-04 13:00:00|568.46|564.36|566.79|562.69|570.29|566.19|565.88|561.78|6384
1630764000000|2021-09-04 14:00:00|566.8|562.7|564.31|560.21|567.02|562.92|560.9|556.8|6965
1630767600000|2021-09-04 15:00:00|564.3|560.2|562.96|558.86|567.53|563.43|561.94|557.84|6590
1630771200000|2021-09-04 16:00:00|562.95|558.85|568.59|564.49|580.91|576.81|557.19|553.09|8834
1630774800000|2021-09-04 17:00:00|568.57|564.47|583|578.9|584.06|579.96|559.08|554.98|10226
1630778400000|2021-09-04 18:00:00|582.98|578.88|578.77|574.67|590.34|586.24|577.39|573.29|8517
1630782000000|2021-09-04 19:00:00|578.72|574.62|574.49|570.39|578.79|574.69|570.38|566.28|7920
1630785600000|2021-09-04 20:00:00|574.5|570.4|580.42|576.32|580.48|576.38|573.39|569.29|6081
1630789200000|2021-09-04 21:00:00|580.41|576.31|578.63|574.53|581.33|577.23|576.33|572.23|4340
1630792800000|2021-09-04 22:00:00|578.69|574.59|573.3|569.2|579.1|575|571.77|567.67|5790
1630796400000|2021-09-04 23:00:00|573.31|569.21|571.3|567.2|575.9|571.8|569.74|565.64|6298
1630800000000|2021-09-05 00:00:00|571.28|567.18|577.07|572.97|579.45|575.35|565.63|561.53|7492
1630803600000|2021-09-05 01:00:00|577.15|573.05|571.42|567.32|577.55|573.45|566.7|562.6|6527
1630807200000|2021-09-05 02:00:00|571.37|567.27|572.84|568.74|575.99|571.89|570.52|566.42|5853
1630810800000|2021-09-05 03:00:00|572.81|568.71|563.88|559.78|573.6|569.5|561.91|557.81|7077
1630814400000|2021-09-05 04:00:00|563.86|559.76|566.73|562.63|568.77|564.67|563.46|559.36|6142
1630818000000|2021-09-05 05:00:00|566.75|562.65|561.02|556.92|566.97|562.87|560.7|556.6|6313
1630821600000|2021-09-05 06:00:00|561.06|556.96|563.6|559.5|564.36|560.26|554.81|550.71|7593
1630825200000|2021-09-05 07:00:00|563.65|559.55|563.26|559.16|567.01|562.91|562.46|558.36|6467
1630828800000|2021-09-05 08:00:00|563.27|559.17|568.64|564.54|571.68|567.58|562.52|558.42|6851
1630832400000|2021-09-05 09:00:00|568.65|564.55|569.36|565.26|570.14|566.04|566.96|562.86|5859
1630836000000|2021-09-05 10:00:00|569.38|565.28|568.13|564.03|572.85|568.75|566.07|561.97|6620
1630839600000|2021-09-05 11:00:00|568.16|564.06|570.24|566.14|573.72|569.62|566.25|562.15|7421
1630843200000|2021-09-05 12:00:00|570.23|566.13|572|567.9|573.18|569.08|568.35|564.25|6969
1630846800000|2021-09-05 13:00:00|572.01|567.91|585.34|581.24|587.1|583|571.94|567.84|9032
1630850400000|2021-09-05 14:00:00|585.24|581.14|614.54|610.44|616.68|612.58|583.5|579.4|9882
1630854000000|2021-09-05 15:00:00|614.52|610.42|604.93|600.83|615.45|611.35|599.7|595.6|10631
1630857600000|2021-09-05 16:00:00|605|600.9|612.04|607.94|620.66|616.56|604.93|600.83|10015
1630861200000|2021-09-05 17:00:00|612.03|607.93|620.23|616.13|628.95|624.85|610.05|605.95|9063
1630864800000|2021-09-05 18:00:00|620.24|616.14|622.38|618.28|627.86|623.76|619.63|615.53|7402
1630868400000|2021-09-05 19:00:00|622.4|618.3|620.06|615.96|627.51|623.41|619.06|614.96|7831
1630872000000|2021-09-05 20:00:00|620.15|616.05|624.88|620.78|626.95|622.85|619.29|615.19|7323
1630875600000|2021-09-05 21:00:00|624.91|620.81|630.28|626.18|631.33|627.23|623.13|619.03|6553
1630879200000|2021-09-05 22:00:00|630.21|626.11|625.26|621.16|630.26|626.16|620.04|615.94|6713
1630882800000|2021-09-05 23:00:00|625.27|621.17|631.64|627.54|634.72|630.62|623.71|619.61|7115
1630886400000|2021-09-06 00:00:00|631.55|627.45|617.74|613.64|631.6|627.5|610.59|606.49|7743
1630890000000|2021-09-06 01:00:00|617.77|613.67|621.9|617.8|622.18|618.08|613.45|609.35|5698
1630893600000|2021-09-06 02:00:00|622.05|617.95|614.16|610.06|622.16|618.06|613.77|609.67|5369
1630897200000|2021-09-06 03:00:00|614.2|610.1|613.52|609.42|616.19|612.09|610.72|606.62|5193
1630900800000|2021-09-06 04:00:00|613.49|609.39|617.89|613.79|618.6|614.5|612|607.9|4392
1630904400000|2021-09-06 05:00:00|617.72|613.62|619.35|615.25|621.01|616.91|613.6|609.5|4916
1630908000000|2021-09-06 06:00:00|619.24|615.14|633.01|628.91|638.09|633.99|618.18|614.08|7530
1630911600000|2021-09-06 07:00:00|632.87|628.77|628.65|624.55|637.26|633.16|627.5|623.4|6269
1630915200000|2021-09-06 08:00:00|628.8|624.7|630.8|626.7|633.79|629.69|623.6|619.5|6444
1630918800000|2021-09-06 09:00:00|630.6|626.5|636.74|632.64|641.51|637.41|626.93|622.83|7500
1630922400000|2021-09-06 10:00:00|636.75|632.65|641.31|637.21|644.13|640.03|632.8|628.7|6556
1630926000000|2021-09-06 11:00:00|641.26|637.16|617.96|613.86|642.09|637.99|614.77|610.67|8929
1630929600000|2021-09-06 12:00:00|618.15|614.05|609.78|605.68|618.6|614.5|592.25|588.15|9626
1630933200000|2021-09-06 13:00:00|609.77|605.67|618.07|613.97|619.55|615.45|605.8|601.7|7817
1630936800000|2021-09-06 14:00:00|618.09|613.99|627.18|623.08|628.22|624.12|616.82|612.72|7945
1630940400000|2021-09-06 15:00:00|627.24|623.14|619.25|615.15|627.24|623.14|618.13|614.03|7345
1630944000000|2021-09-06 16:00:00|619.19|615.09|617.46|613.36|622.88|618.78|611.13|607.03|7879
1630947600000|2021-09-06 17:00:00|617.45|613.35|620.6|616.5|623.31|619.21|617.2|613.1|6562
1630951200000|2021-09-06 18:00:00|620.58|616.48|622.08|617.98|623.5|619.4|615|610.9|6463
1630954800000|2021-09-06 19:00:00|622.1|618|617.01|612.91|623.35|619.25|614.97|610.87|6473
1630958400000|2021-09-06 20:00:00|617.02|612.92|620.43|616.33|621.47|617.37|613.39|609.29|6228
1630962000000|2021-09-06 21:00:00|620.44|616.34|624.5|620.4|624.8|620.7|619.18|615.08|4484
1630965600000|2021-09-06 22:00:00|624.52|620.42|630.25|626.15|634.99|630.89|623.94|619.84|7301
1630969200000|2021-09-06 23:00:00|630.35|626.25|623.85|619.75|631.07|626.97|622.15|618.05|6368
1630972800000|2021-09-07 00:00:00|624.05|619.95|611.46|607.36|627.52|623.42|608.68|604.58|7279
1630976400000|2021-09-07 01:00:00|611.48|607.38|613.4|609.3|613.8|609.7|609.08|604.98|5015
1630980000000|2021-09-07 02:00:00|613.46|609.36|621.45|617.35|624.1|620|613.43|609.33|5697
1630983600000|2021-09-07 03:00:00|621.42|617.32|613.01|608.91|623.5|619.4|610.79|606.69|5124
1630987200000|2021-09-07 04:00:00|612.99|608.89|616.57|612.47|619.38|615.28|611.2|607.1|5960
1630990800000|2021-09-07 05:00:00|616.45|612.35|618.94|614.84|619.87|615.77|612|607.9|6237
1630994400000|2021-09-07 06:00:00|618.91|614.81|605.15|601.05|621.75|617.65|604.9|600.8|6854
1630998000000|2021-09-07 07:00:00|605.13|601.03|605.36|601.26|608.84|604.74|594.09|589.99|8210
1631001600000|2021-09-07 08:00:00|605.4|601.3|579.96|575.86|605.73|601.63|575.36|571.26|10530
1631005200000|2021-09-07 09:00:00|579.95|575.85|570.14|566.04|588.35|584.25|558.51|554.41|9810
1631008800000|2021-09-07 10:00:00|570.17|566.07|576.75|572.65|579.95|575.85|567.81|563.71|9436
1631012400000|2021-09-07 11:00:00|576.87|572.77|574.15|570.05|580.7|576.6|572.9|568.8|7538
1631016000000|2021-09-07 12:00:00|574.14|570.04|576.32|572.22|577.6|573.5|566.4|562.3|8378
1631019600000|2021-09-07 13:00:00|576.49|572.39|568.56|564.46|580|575.9|568.23|564.13|7553
1631023200000|2021-09-07 14:00:00|568.53|564.43|486.12|482.02|573.15|569.05|484.1|480|11518
1631026800000|2021-09-07 15:00:00|485.12|481.02|486.15|482.05|496.9|492.8|432.31|428.21|10777
1631030400000|2021-09-07 16:00:00|485.94|481.84|506.42|502.32|508.08|503.98|485|480.9|6444
1631034000000|2021-09-07 17:00:00|506.33|502.23|484.14|480.04|506.85|502.75|484.08|479.98|5608
1631037600000|2021-09-07 18:00:00|484.16|480.06|485.09|480.99|491.75|487.65|465.25|461.15|10280
1631041200000|2021-09-07 19:00:00|485.05|480.95|476.99|472.89|489.75|485.65|475.5|471.4|7933
1631044800000|2021-09-07 20:00:00|476.85|472.75|480.31|476.21|486.84|482.74|471.91|467.81|9147
1631048400000|2021-09-07 21:00:00|480.33|476.23|478.46|474.36|482.39|478.29|469.31|465.21|7466
1631052000000|2021-09-07 22:00:00|478.45|474.35|489.48|485.38|490.02|485.92|472.12|468.02|9865
1631055600000|2021-09-07 23:00:00|489.45|485.35|490.74|486.64|494.18|490.08|481.47|477.37|9243
1631059200000|2021-09-08 00:00:00|490.81|486.71|493|488.9|493.19|489.09|479.53|475.43|8008
1631062800000|2021-09-08 01:00:00|493.08|488.98|494.05|489.95|494.74|490.64|486.37|482.27|6797
1631066400000|2021-09-08 02:00:00|494.1|490|491.76|487.66|498.5|494.4|491.36|487.26|6541
1631070000000|2021-09-08 03:00:00|491.78|487.68|479.56|475.46|492.76|488.66|476.13|472.03|8489
1631073600000|2021-09-08 04:00:00|479.6|475.5|482.92|478.82|489.47|485.37|476.98|472.88|7577
1631077200000|2021-09-08 05:00:00|482.9|478.8|475.54|471.44|487.17|483.07|475.01|470.91|8006
1631080800000|2021-09-08 06:00:00|475.49|471.39|455.84|451.74|479.11|475.01|453.85|449.75|10949
1631084400000|2021-09-08 07:00:00|455.83|451.73|453.82|449.72|463.91|459.81|453.51|449.41|9718
1631088000000|2021-09-08 08:00:00|453.8|449.7|469.79|465.69|470.19|466.09|444.29|440.19|10306
1631091600000|2021-09-08 09:00:00|469.78|465.68|475.17|471.07|475.65|471.55|465.45|461.35|7357
1631095200000|2021-09-08 10:00:00|475.08|470.98|471.3|467.2|475.86|471.76|464.5|460.4|7649
1631098800000|2021-09-08 11:00:00|471.31|467.21|470.03|465.93|476.94|472.84|468.7|464.6|6516
1631102400000|2021-09-08 12:00:00|470.02|465.92|471.61|467.51|480.27|476.17|469.56|465.46|7235
1631106000000|2021-09-08 13:00:00|471.62|467.52|472.72|468.62|478.36|474.26|463.57|459.47|7928
1631109600000|2021-09-08 14:00:00|472.89|468.79|467.39|463.29|474.56|470.46|464.85|460.75|7382
1631113200000|2021-09-08 15:00:00|467.24|463.14|475.46|471.36|478.27|474.17|466.6|462.5|8758
1631116800000|2021-09-08 16:00:00|475.47|471.37|479.98|475.88|482.3|478.2|469.52|465.42|7055
1631120400000|2021-09-08 17:00:00|479.97|475.87|477.05|472.95|480.12|476.02|473.04|468.94|6014
1631124000000|2021-09-08 18:00:00|477.07|472.97|482.19|478.09|483.05|478.95|475.7|471.6|6204
1631127600000|2021-09-08 19:00:00|482.25|478.15|479.59|475.49|482.27|478.17|476.13|472.03|5104
1631131200000|2021-09-08 20:00:00|479.56|475.46|471.13|467.03|479.62|475.52|470.4|466.3|7691
1631134800000|2021-09-08 21:00:00|471.12|467.02|470.95|466.85|473.5|469.4|468.62|464.52|4260
1631138400000|2021-09-08 22:00:00|470.94|466.84|484.69|480.59|487.41|483.31|469.01|464.91|7885
1631142000000|2021-09-08 23:00:00|484.64|480.54|476.39|472.29|489.22|485.12|473.48|469.38|7161
1631145600000|2021-09-09 00:00:00|476.48|472.38|485.9|481.8|486.75|482.65|474.87|470.77|8873
1631149200000|2021-09-09 01:00:00|485.88|481.78|476.74|472.64|486.21|482.11|472.7|468.6|6201
1631152800000|2021-09-09 02:00:00|476.79|472.69|471.52|467.42|481.53|477.43|471.24|467.14|6219
1631156400000|2021-09-09 03:00:00|471.53|467.43|477.52|473.42|478.79|474.69|468.2|464.1|7119
1631160000000|2021-09-09 04:00:00|477.58|473.48|480.5|476.4|482.45|478.35|476.05|471.95|5357
1631163600000|2021-09-09 05:00:00|480.55|476.45|487.93|483.83|488.3|484.2|478.85|474.75|5220
1631167200000|2021-09-09 06:00:00|487.9|483.8|485.59|481.49|489.7|485.6|480.86|476.76|5457
1631170800000|2021-09-09 07:00:00|485.55|481.45|488.42|484.32|489.45|485.35|479.58|475.48|6469
1631174400000|2021-09-09 08:00:00|488.43|484.33|488.88|484.78|494.6|490.5|486.02|481.92|6501
1631178000000|2021-09-09 09:00:00|488.85|484.75|485.76|481.66|490.6|486.5|484.84|480.74|5640
1631181600000|2021-09-09 10:00:00|485.77|481.67|482.7|478.6|486.65|482.55|478.85|474.75|6082
1631185200000|2021-09-09 11:00:00|482.69|478.59|484.53|480.43|486.86|482.76|481.27|477.17|5368
1631188800000|2021-09-09 12:00:00|484.59|480.49|484.91|480.81|490.08|485.98|468.1|464|8980
1631192400000|2021-09-09 13:00:00|485.03|480.93|485.17|481.07|492.72|488.62|484.17|480.07|7743
1631196000000|2021-09-09 14:00:00|485.05|480.95|488.38|484.28|490.02|485.92|485.05|480.95|5705
1631199600000|2021-09-09 15:00:00|488.37|484.27|489.97|485.87|490.02|485.92|482.9|478.8|6245
1631203200000|2021-09-09 16:00:00|489.93|485.83|495.16|491.06|497.1|493|487.65|483.55|6560
1631206800000|2021-09-09 17:00:00|495.18|491.08|490.7|486.6|496.2|492.1|490.62|486.52|5373
1631210400000|2021-09-09 18:00:00|490.71|486.61|482.33|478.23|492.05|487.95|481.38|477.28|6941
1631214000000|2021-09-09 19:00:00|482.34|478.24|479.34|475.24|483.28|479.18|477.88|473.78|5835
1631217600000|2021-09-09 20:00:00|479.33|475.23|478.14|474.04|481.34|477.24|474.54|470.44|5790
1631221200000|2021-09-09 21:00:00|478.12|474.02|488.26|484.16|490|485.9|477.52|473.42|3686
1631224800000|2021-09-09 22:00:00|488.29|484.19|487.75|483.65|489.12|485.02|482.45|478.35|4539
1631228400000|2021-09-09 23:00:00|487.76|483.66|483.61|479.51|489.8|485.7|481.13|477.03|5462
1631232000000|2021-09-10 00:00:00|483.6|479.5|491.1|487|495.51|491.41|481.36|477.26|6326
1631235600000|2021-09-10 01:00:00|491.11|487.01|504.35|500.25|507.21|503.11|490.75|486.65|7076
1631239200000|2021-09-10 02:00:00|504.4|500.3|498.79|494.69|505.23|501.13|498.1|494|5721
1631242800000|2021-09-10 03:00:00|498.78|494.68|494.99|490.89|499.8|495.7|491.53|487.43|5776
1631246400000|2021-09-10 04:00:00|495|490.9|492.08|487.98|497.1|493|491.92|487.82|4015
1631250000000|2021-09-10 05:00:00|492.07|487.97|493.78|489.68|494.2|490.1|488.46|484.36|5787
1631253600000|2021-09-10 06:00:00|493.83|489.73|488.29|484.19|494.87|490.77|488.11|484.01|4535
1631257200000|2021-09-10 07:00:00|488.28|484.18|481.07|476.97|491.08|486.98|478.68|474.58|6589
1631260800000|2021-09-10 08:00:00|481.13|477.03|475.42|471.32|485.03|480.93|470.35|466.25|7649
1631264400000|2021-09-10 09:00:00|475.5|471.4|479.12|475.02|480.19|476.09|470.51|466.41|5940
1631268000000|2021-09-10 10:00:00|479.1|475|481.48|477.38|482.89|478.79|477.21|473.11|3949
1631271600000|2021-09-10 11:00:00|481.45|477.35|482.25|478.15|483.65|479.55|475.4|471.3|5462
1631275200000|2021-09-10 12:00:00|482.22|478.12|476.6|472.5|484.25|480.15|475.82|471.72|6173
1631278800000|2021-09-10 13:00:00|476.48|472.38|471.13|467.03|478.72|474.62|469.64|465.54|7776
1631282400000|2021-09-10 14:00:00|471.19|467.09|456.46|452.36|471.85|467.75|451.51|447.41|10268
1631286000000|2021-09-10 15:00:00|456.59|452.49|464.48|460.38|464.95|460.85|448.18|444.08|8170
1631289600000|2021-09-10 16:00:00|464.4|460.3|461.68|457.58|465.35|461.25|460|455.9|5694
1631293200000|2021-09-10 17:00:00|461.7|457.6|467.35|463.25|467.6|463.5|459.5|455.4|5141
1631296800000|2021-09-10 18:00:00|467.32|463.22|467.29|463.19|468.49|464.39|465.15|461.05|4406
1631300400000|2021-09-10 19:00:00|467.35|463.25|466.66|462.56|467.77|463.67|464.97|460.87|4295
1631304000000|2021-09-10 20:00:00|466.67|462.57|461.05|456.95|470.8|466.7|460.24|456.14|5752
1631343600000|2021-09-11 07:00:00|470.87|466.77|468.55|464.45|471.44|467.34|462.84|458.74|6609
1631347200000|2021-09-11 08:00:00|468.68|464.58|469.55|465.45|470.65|466.55|463.34|459.24|5912
1631350800000|2021-09-11 09:00:00|469.57|465.47|473.65|469.55|474.14|470.04|465.18|461.08|5834
1631354400000|2021-09-11 10:00:00|473.67|469.57|477.06|472.96|478.64|474.54|473.62|469.52|5943
1631358000000|2021-09-11 11:00:00|477.07|472.97|475.95|471.85|477.56|473.46|472.49|468.39|4981
1631361600000|2021-09-11 12:00:00|475.96|471.86|478.28|474.18|480.84|476.74|473.31|469.21|5803
1631365200000|2021-09-11 13:00:00|478.27|474.17|475.87|471.77|478.79|474.69|472.97|468.87|5095
1631368800000|2021-09-11 14:00:00|475.88|471.78|475.89|471.79|478.96|474.86|475.07|470.97|4850
1631372400000|2021-09-11 15:00:00|475.88|471.78|476.16|472.06|476.92|472.82|473.77|469.67|3718
1631376000000|2021-09-11 16:00:00|476.23|472.13|477.93|473.83|479.92|475.82|470.85|466.75|4918
1631379600000|2021-09-11 17:00:00|477.92|473.82|475.83|471.73|480.27|476.17|475.32|471.22|4059
1631383200000|2021-09-11 18:00:00|475.82|471.72|474.43|470.33|476.13|472.03|472.56|468.46|3558
1631386800000|2021-09-11 19:00:00|474.45|470.35|472.27|468.17|476.39|472.29|471.52|467.42|3896
1631390400000|2021-09-11 20:00:00|472.21|468.11|472.07|467.97|472.61|468.51|467.96|463.86|4736
1631394000000|2021-09-11 21:00:00|472.05|467.95|472.62|468.52|474.26|470.16|471.67|467.57|2786
1631397600000|2021-09-11 22:00:00|472.61|468.51|465.63|461.53|472.61|468.51|465.01|460.91|5060
1631401200000|2021-09-11 23:00:00|465.62|461.52|469.49|465.39|469.54|465.44|464.22|460.12|5170
1631404800000|2021-09-12 00:00:00|469.51|465.41|463.05|458.95|471.51|467.41|460.17|456.07|5816
1631408400000|2021-09-12 01:00:00|463.06|458.96|463.55|459.45|464.44|460.34|459.63|455.53|5630
1631412000000|2021-09-12 02:00:00|463.54|459.44|466.69|462.59|466.96|462.86|462.74|458.64|4306
1631415600000|2021-09-12 03:00:00|466.7|462.6|469.72|465.62|469.96|465.86|465.72|461.62|4016
1631419200000|2021-09-12 04:00:00|469.71|465.61|468.79|464.69|470.81|466.71|467.62|463.52|3938
1631422800000|2021-09-12 05:00:00|468.81|464.71|470.72|466.62|471.49|467.39|468.31|464.21|3032
1631426400000|2021-09-12 06:00:00|470.71|466.61|465.61|461.51|471.57|467.47|465.59|461.49|3913
1631430000000|2021-09-12 07:00:00|465.62|461.52|470.05|465.95|470.54|466.44|465.47|461.37|3065
1631433600000|2021-09-12 08:00:00|470.03|465.93|486.23|482.13|487.39|483.29|468.64|464.54|5938
1631437200000|2021-09-12 09:00:00|486.25|482.15|486.36|482.26|492.27|488.17|484.22|480.12|6873
1631440800000|2021-09-12 10:00:00|486.39|482.29|494.11|490.01|495.7|491.6|486.19|482.09|6565
1631444400000|2021-09-12 11:00:00|494.12|490.02|495.88|491.78|496.4|492.3|492.92|488.82|6098
1631448000000|2021-09-12 12:00:00|495.89|491.79|492.02|487.92|496.55|492.45|491.47|487.37|5961
1631451600000|2021-09-12 13:00:00|492.04|487.94|492.56|488.46|495.44|491.34|487.94|483.84|6260
1631455200000|2021-09-12 14:00:00|492.55|488.45|492.58|488.48|495.22|491.12|490.51|486.41|5062
1631458800000|2021-09-12 15:00:00|492.59|488.49|491.52|487.42|495.1|491|489.7|485.6|5210
1631462400000|2021-09-12 16:00:00|491.49|487.39|488.32|484.22|494.39|490.29|487.93|483.83|5191
1631466000000|2021-09-12 17:00:00|488.3|484.2|489.81|485.71|490.93|486.83|486.29|482.19|4960
1631469600000|2021-09-12 18:00:00|489.82|485.72|488.3|484.2|491.36|487.26|486.81|482.71|5497
1631473200000|2021-09-12 19:00:00|488.31|484.21|487.87|483.77|489.32|485.22|484.57|480.47|5355
1631476800000|2021-09-12 20:00:00|487.86|483.76|475.1|471|489.84|485.74|473.77|469.67|7907
1631480400000|2021-09-12 21:00:00|475.15|471.05|478.95|474.85|479|474.9|472.64|468.54|5230
1631484000000|2021-09-12 22:00:00|479|474.9|487.34|483.24|487.71|483.61|478.72|474.62|5792
1631487600000|2021-09-12 23:00:00|487.32|483.22|489.98|485.88|494.18|490.08|487.32|483.22|6165
1631491200000|2021-09-13 00:00:00|489.97|485.87|486.58|482.48|493.73|489.63|484.95|480.85|4958
1631494800000|2021-09-13 01:00:00|486.59|482.49|477.88|473.78|487.81|483.71|474.85|470.75|7288
1631498400000|2021-09-13 02:00:00|477.86|473.76|474.18|470.08|480.31|476.21|471.45|467.35|7242
1631502000000|2021-09-13 03:00:00|474.19|470.09|465.95|461.85|474.46|470.36|465.16|461.06|6531
1631505600000|2021-09-13 04:00:00|465.91|461.81|469.9|465.8|470.44|466.34|464.75|460.65|6762
1631509200000|2021-09-13 05:00:00|469.85|465.75|469.17|465.07|471.57|467.47|464.4|460.3|6964
1631512800000|2021-09-13 06:00:00|469.18|465.08|469.53|465.43|470.12|466.02|465.8|461.7|4887
1631516400000|2021-09-13 07:00:00|469.55|465.45|462.11|458.01|470.85|466.75|458.03|453.93|7837
1631520000000|2021-09-13 08:00:00|462.09|457.99|457.5|453.4|464.04|459.94|454.15|450.05|8059
1631523600000|2021-09-13 09:00:00|457.52|453.42|459.05|454.95|462.2|458.1|457.38|453.28|5339
1631527200000|2021-09-13 10:00:00|459.06|454.96|460.59|456.49|463.2|459.1|458.52|454.42|4736
1631530800000|2021-09-13 11:00:00|460.58|456.48|462.63|458.53|463.73|459.63|454.08|449.98|7054
1631534400000|2021-09-13 12:00:00|462.62|458.52|460.02|455.92|464.06|459.96|459|454.9|5647
1631538000000|2021-09-13 13:00:00|459.99|455.89|489.44|485.34|496.35|492.25|459.13|455.03|8198
1631541600000|2021-09-13 14:00:00|489.45|485.35|456.16|452.06|490.54|486.44|451.33|447.23|10724
1631545200000|2021-09-13 15:00:00|456.04|451.94|463|458.9|465.85|461.75|455.1|451|7021
1631548800000|2021-09-13 16:00:00|462.96|458.86|465.24|461.14|467.33|463.23|461.08|456.98|5584
1631552400000|2021-09-13 17:00:00|465.28|461.18|466.48|462.38|467.5|463.4|463.42|459.32|4918
1631556000000|2021-09-13 18:00:00|466.45|462.35|471.28|467.18|472.07|467.97|465|460.9|4724
1631559600000|2021-09-13 19:00:00|471.26|467.16|473.88|469.78|474.9|470.8|470.77|466.67|4145
1631563200000|2021-09-13 20:00:00|473.85|469.75|479.43|475.33|479.6|475.5|472.97|468.87|4270
1631566800000|2021-09-13 21:00:00|479.41|475.31|476.27|472.17|481.84|477.74|475.41|471.31|4266
1631570400000|2021-09-13 22:00:00|476.26|472.16|478.81|474.71|483.94|479.84|474.5|470.4|4687
1631574000000|2021-09-13 23:00:00|478.8|474.7|476.23|472.13|480.82|476.72|475.38|471.28|4917
1631577600000|2021-09-14 00:00:00|476.15|472.05|483.41|479.31|485.35|481.25|472.55|468.45|7357
1631581200000|2021-09-14 01:00:00|483.43|479.33|482.18|478.08|484.95|480.85|480.35|476.25|5212
1631584800000|2021-09-14 02:00:00|482.26|478.16|479.59|475.49|482.99|478.89|477.6|473.5|4654
1631588400000|2021-09-14 03:00:00|479.61|475.51|483.72|479.62|484.82|480.72|479.47|475.37|4655
1631592000000|2021-09-14 04:00:00|483.67|479.57|479.06|474.96|485.58|481.48|478.46|474.36|4933
1631595600000|2021-09-14 05:00:00|479.05|474.95|480.65|476.55|482.1|478|478.67|474.57|4280
1631599200000|2021-09-14 06:00:00|480.7|476.6|485.71|481.61|488.3|484.2|479.8|475.7|5569
1631602800000|2021-09-14 07:00:00|485.8|481.7|483|478.9|489.3|485.2|482.42|478.32|5589
1631606400000|2021-09-14 08:00:00|483.06|478.96|486.61|482.51|487.6|483.5|482.76|478.66|4942
1631610000000|2021-09-14 09:00:00|486.63|482.53|482.39|478.29|488.3|484.2|480.66|476.56|5287
1631613600000|2021-09-14 10:00:00|482.38|478.28|483.84|479.74|483.85|479.75|480.15|476.05|4646
1631617200000|2021-09-14 11:00:00|483.86|479.76|480|475.9|484.13|480.03|477.64|473.54|4788
1631620800000|2021-09-14 12:00:00|479.95|475.85|483.8|479.7|486.97|482.87|473.15|469.05|7427
1631624400000|2021-09-14 13:00:00|483.83|479.73|483.65|479.55|487.94|483.84|482|477.9|6639
1631628000000|2021-09-14 14:00:00|483.66|479.56|485.73|481.63|486.01|481.91|480.27|476.17|6005
1631631600000|2021-09-14 15:00:00|485.74|481.64|485.73|481.63|487.35|483.25|484.34|480.24|6414
1631635200000|2021-09-14 16:00:00|485.74|481.64|482.38|478.28|487.69|483.59|481.34|477.24|4903
1631638800000|2021-09-14 17:00:00|482.37|478.27|482.81|478.71|483.41|479.31|480.59|476.49|3868
1631642400000|2021-09-14 18:00:00|482.82|478.72|479.7|475.6|482.85|478.75|477.8|473.7|3345
1631646000000|2021-09-14 19:00:00|479.72|475.62|479.09|474.99|480.75|476.65|478.32|474.22|3701
1631649600000|2021-09-14 20:00:00|479.01|474.91|481.75|477.65|483.15|479.05|478.89|474.79|3744
1631653200000|2021-09-14 21:00:00|481.69|477.59|479.06|474.96|482.1|478|476.7|472.6|3132
1631656800000|2021-09-14 22:00:00|479.07|474.97|488.55|484.45|489.78|485.68|478.05|473.95|5260
1631660400000|2021-09-14 23:00:00|488.56|484.46|488.44|484.34|490|485.9|486.26|482.16|4597
1631664000000|2021-09-15 00:00:00|488.43|484.33|484.65|480.55|489.65|485.55|484.3|480.2|5051
1631667600000|2021-09-15 01:00:00|484.7|480.6|482.75|478.65|487.9|483.8|482.29|478.19|5236
1631671200000|2021-09-15 02:00:00|482.76|478.66|486.15|482.05|487.51|483.41|481.49|477.39|4872
1631674800000|2021-09-15 03:00:00|486.32|482.22|482.88|478.78|486.32|482.22|482.42|478.32|3839
1631678400000|2021-09-15 04:00:00|482.85|478.75|481.75|477.65|484.4|480.3|481.1|477|3372
1631682000000|2021-09-15 05:00:00|481.7|477.6|483.93|479.83|485.44|481.34|479.25|475.15|4227
1631685600000|2021-09-15 06:00:00|483.92|479.82|484.49|480.39|486.38|482.28|479.4|475.3|5050
1631689200000|2021-09-15 07:00:00|484.52|480.42|488.49|484.39|489.19|485.09|483.6|479.5|4420
1631692800000|2021-09-15 08:00:00|488.39|484.29|486.89|482.79|491.01|486.91|486.4|482.3|5217
1631696400000|2021-09-15 09:00:00|486.9|482.8|484.63|480.53|489.15|485.05|483.82|479.72|4799
1631700000000|2021-09-15 10:00:00|484.62|480.52|491.36|487.26|493.47|489.37|484.62|480.52|5765
1631703600000|2021-09-15 11:00:00|491.3|487.2|490.1|486|491.52|487.42|488.34|484.24|4737
1631707200000|2021-09-15 12:00:00|490.21|486.11|486.77|482.67|491.53|487.43|485.81|481.71|4694
1631710800000|2021-09-15 13:00:00|486.78|482.68|491.7|487.6|493.25|489.15|485.58|481.48|5488
1631714400000|2021-09-15 14:00:00|491.76|487.66|493.13|489.03|495.39|491.29|490.5|486.4|5841
1631718000000|2021-09-15 15:00:00|493.12|489.02|507.65|503.55|509.51|505.41|492.93|488.83|7284
1631721600000|2021-09-15 16:00:00|507.63|503.53|512.18|508.08|514.47|510.37|505.8|501.7|5692
1631725200000|2021-09-15 17:00:00|512.26|508.16|509.11|505.01|512.87|508.77|508.23|504.13|5072
1631728800000|2021-09-15 18:00:00|509.09|504.99|511.56|507.46|512.54|508.44|507.7|503.6|5120
1631732400000|2021-09-15 19:00:00|511.55|507.45|511.7|507.6|514.93|510.83|510.96|506.86|4950
1631736000000|2021-09-15 20:00:00|511.71|507.61|509.17|505.07|514.44|510.34|508.92|504.82|4731
1631739600000|2021-09-15 21:00:00|509.18|505.08|510.48|506.38|513.71|509.61|509.17|505.07|3877
1631743200000|2021-09-15 22:00:00|510.49|506.39|512.42|508.32|512.73|508.63|507.53|503.43|4529
1631746800000|2021-09-15 23:00:00|512.41|508.31|512.62|508.52|517.65|513.55|509.73|505.63|5108
1631750400000|2021-09-16 00:00:00|512.61|508.51|505.86|501.76|515.9|511.8|505.06|500.96|5624
1631754000000|2021-09-16 01:00:00|505.83|501.73|507.65|503.55|509.44|505.34|505.24|501.14|4284
1631757600000|2021-09-16 02:00:00|507.55|503.45|504.1|500|507.6|503.5|501.25|497.15|4850
1631761200000|2021-09-16 03:00:00|504.13|500.03|500.8|496.7|505.43|501.33|495.3|491.2|6693
1631764800000|2021-09-16 04:00:00|500.83|496.73|509.22|505.12|510.1|506|500.51|496.41|6279
1631768400000|2021-09-16 05:00:00|509.21|505.11|511.71|507.61|512.05|507.95|508.14|504.04|4352
1631772000000|2021-09-16 06:00:00|511.72|507.62|518.65|514.55|520.46|516.36|511.15|507.05|4859
1631775600000|2021-09-16 07:00:00|518.6|514.5|515.83|511.73|518.6|514.5|514.87|510.77|4502
1631779200000|2021-09-16 08:00:00|515.82|511.72|511.48|507.38|516.36|512.26|507.7|503.6|5816
1631782800000|2021-09-16 09:00:00|511.51|507.41|510.04|505.94|514.44|510.34|509.04|504.94|4936
1631786400000|2021-09-16 10:00:00|509.9|505.8|507.58|503.48|511.16|507.06|504.35|500.25|4490
1631790000000|2021-09-16 11:00:00|507.55|503.45|507.2|503.1|510.74|506.64|507.1|503|3108
1631793600000|2021-09-16 12:00:00|507.19|503.09|510.58|506.48|513.7|509.6|504.6|500.5|5519
1631797200000|2021-09-16 13:00:00|510.49|506.39|500.68|496.58|512.9|508.8|499.3|495.2|6252
1631800800000|2021-09-16 14:00:00|500.66|496.56|503.72|499.62|505.6|501.5|496.31|492.21|6735
1631804400000|2021-09-16 15:00:00|503.71|499.61|511.9|507.8|513.89|509.79|500.19|496.09|6354
1631808000000|2021-09-16 16:00:00|511.88|507.78|508.94|504.84|513.99|509.89|507.5|503.4|4926
1631811600000|2021-09-16 17:00:00|508.95|504.85|503.32|499.22|511.38|507.28|502.45|498.35|6002
1631815200000|2021-09-16 18:00:00|503.28|499.18|505.51|501.41|506.4|502.3|501.71|497.61|5358
1631818800000|2021-09-16 19:00:00|505.53|501.43|504.02|499.92|507.95|503.85|503.46|499.36|5096
1631822400000|2021-09-16 20:00:00|504.07|499.97|492.38|488.28|506.16|502.06|489.89|485.79|6591
1631826000000|2021-09-16 21:00:00|492.37|488.27|502.45|498.35|502.59|498.49|491.31|487.21|3997
1631829600000|2021-09-16 22:00:00|502.46|498.36|502.84|498.74|503.41|499.31|500.5|496.4|3517
1631833200000|2021-09-16 23:00:00|502.94|498.84|503.83|499.73|505.05|500.95|501.3|497.2|4410
1631836800000|2021-09-17 00:00:00|503.85|499.75|497.65|493.55|504.98|500.88|497.55|493.45|4387
1631840400000|2021-09-17 01:00:00|497.6|493.5|507.77|503.67|508.48|504.38|497.04|492.94|5074
1631844000000|2021-09-17 02:00:00|507.82|503.72|501.77|497.67|508.24|504.14|500.94|496.84|3675
1631847600000|2021-09-17 03:00:00|501.79|497.69|507.61|503.51|507.61|503.51|500.04|495.94|4296
1631851200000|2021-09-17 04:00:00|507.62|503.52|508.63|504.53|510.46|506.36|502.7|498.6|4739
1631854800000|2021-09-17 05:00:00|508.58|504.48|510.85|506.75|511.6|507.5|505.65|501.55|4663
1631858400000|2021-09-17 06:00:00|510.84|506.74|513.3|509.2|514.38|510.28|506.97|502.87|5244
1631862000000|2021-09-17 07:00:00|513.35|509.25|523.99|519.89|532.24|528.14|513.15|509.05|8606
1631865600000|2021-09-17 08:00:00|524.02|519.92|529.67|525.57|535.05|530.95|520.49|516.39|7716
1631869200000|2021-09-17 09:00:00|529.73|525.63|524.56|520.46|531.66|527.56|519.91|515.81|7505
1631872800000|2021-09-17 10:00:00|524.52|520.42|518.48|514.38|537.14|533.04|509.7|505.6|10281
1631876400000|2021-09-17 11:00:00|518.5|514.4|511.2|507.1|523.49|519.39|507.35|503.25|8667
1631880000000|2021-09-17 12:00:00|511.17|507.07|518.34|514.24|518.54|514.44|502.9|498.8|7539
1631883600000|2021-09-17 13:00:00|518.38|514.28|520.56|516.46|524.55|520.45|511.4|507.3|7783
1631887200000|2021-09-17 14:00:00|520.55|516.45|549.54|545.44|552.17|548.07|519.45|515.35|10233
1631890800000|2021-09-17 15:00:00|549.5|545.4|547.23|543.13|551.65|547.55|540.15|536.05|8684
1631894400000|2021-09-17 16:00:00|546.98|542.88|544.18|540.08|553.7|549.6|540.26|536.16|8223
1631898000000|2021-09-17 17:00:00|544.21|540.11|532.49|528.39|545.85|541.75|531.85|527.75|7152
1631901600000|2021-09-17 18:00:00|532.48|528.38|536.14|532.04|536.44|532.34|528.1|524|7305
1631905200000|2021-09-17 19:00:00|536.09|531.99|540.13|536.03|540.93|536.83|533.46|529.36|6195
1631908800000|2021-09-17 20:00:00|540.12|536.02|526.71|522.61|540.62|536.52|526.26|522.16|5259
1631948400000|2021-09-18 07:00:00|528.4|524.3|531.18|527.08|533.07|528.97|528.4|524.3|4365
1631952000000|2021-09-18 08:00:00|531.17|527.07|533.7|529.6|535.77|531.67|531.17|527.07|5052
1631955600000|2021-09-18 09:00:00|533.73|529.63|528.9|524.8|534.41|530.31|525.25|521.15|4785
1631959200000|2021-09-18 10:00:00|528.93|524.83|526.8|522.7|531.69|527.59|526.66|522.56|3900
1631962800000|2021-09-18 11:00:00|526.79|522.69|522.91|518.81|529.69|525.59|521.1|517|4389
1631966400000|2021-09-18 12:00:00|522.9|518.8|524.22|520.12|529.24|525.14|521.77|517.67|5784
1631970000000|2021-09-18 13:00:00|524.2|520.1|525.2|521.1|527.38|523.28|522.86|518.76|4800
1631973600000|2021-09-18 14:00:00|525.22|521.12|544.39|540.29|551.91|547.81|525.14|521.04|8170
1631977200000|2021-09-18 15:00:00|544.38|540.28|535.67|531.57|544.79|540.69|532.58|528.48|7001
1631980800000|2021-09-18 16:00:00|535.68|531.58|541.47|537.37|541.99|537.89|534.86|530.76|6587
1631984400000|2021-09-18 17:00:00|541.46|537.36|542.26|538.16|542.53|538.43|538.7|534.6|5108
1631988000000|2021-09-18 18:00:00|542.28|538.18|545.92|541.82|549.87|545.77|539.75|535.65|5063
1631991600000|2021-09-18 19:00:00|545.91|541.81|545.81|541.71|546.74|542.64|539.86|535.76|4867
1631995200000|2021-09-18 20:00:00|545.84|541.74|541|536.9|545.91|541.81|535.41|531.31|6314
1631998800000|2021-09-18 21:00:00|540.99|536.89|540.31|536.21|543.21|539.11|539.5|535.4|3593
1632002400000|2021-09-18 22:00:00|540.32|536.22|543.08|538.98|545.82|541.72|539.56|535.46|5033
1632006000000|2021-09-18 23:00:00|543.05|538.95|548.81|544.71|550.61|546.51|540.03|535.93|6678
1632009600000|2021-09-19 00:00:00|548.85|544.75|536.39|532.29|552.61|548.51|535.43|531.33|6290
1632013200000|2021-09-19 01:00:00|536.42|532.32|539.77|535.67|539.77|535.67|533.05|528.95|6228
1632016800000|2021-09-19 02:00:00|539.76|535.66|539|534.9|541.61|537.51|537.12|533.02|4280
1632020400000|2021-09-19 03:00:00|539.03|534.93|531.7|527.6|539.05|534.95|530.23|526.13|4852
1632024000000|2021-09-19 04:00:00|531.69|527.59|527.77|523.67|534|529.9|525.51|521.41|5283
1632027600000|2021-09-19 05:00:00|527.78|523.68|530.46|526.36|530.88|526.78|525.85|521.75|4254
1632031200000|2021-09-19 06:00:00|530.44|526.34|527.68|523.58|530.72|526.62|524.17|520.07|5496
1632034800000|2021-09-19 07:00:00|527.66|523.56|528.07|523.97|529.28|525.18|525.52|521.42|4037
1632038400000|2021-09-19 08:00:00|528.06|523.96|529.52|525.42|530.21|526.11|527.72|523.62|4285
1632042000000|2021-09-19 09:00:00|529.53|525.43|526.5|522.4|530.05|525.95|524.77|520.67|4584
1632045600000|2021-09-19 10:00:00|526.51|522.41|522.8|518.7|527.24|523.14|520.11|516.01|4961
1632049200000|2021-09-19 11:00:00|522.77|518.67|507.36|503.26|523.34|519.24|505.32|501.22|7603
1632052800000|2021-09-19 12:00:00|507.33|503.23|508.65|504.55|509.52|505.42|502.72|498.62|7529
1632056400000|2021-09-19 13:00:00|508.66|504.56|511.1|507|511.19|507.09|506.13|502.03|5143
1632060000000|2021-09-19 14:00:00|511.11|507.01|512.52|508.42|512.9|508.8|509.81|505.71|1232
1632063600000|2021-09-19 15:00:00|512.65|508.55|511.39|507.29|515.23|511.13|510.96|506.86|4669
1632067200000|2021-09-19 16:00:00|511.4|507.3|509.29|505.19|513.54|509.44|508.59|504.49|4989
1632070800000|2021-09-19 17:00:00|509.3|505.2|505.94|501.84|511.68|507.58|504.71|500.61|5266
1632074400000|2021-09-19 18:00:00|505.92|501.82|511|506.9|512.62|508.52|504.86|500.76|5422
1632078000000|2021-09-19 19:00:00|511.03|506.93|505.71|501.61|511.61|507.51|505.56|501.46|4397
1632081600000|2021-09-19 20:00:00|505.7|501.6|509|504.9|510.08|505.98|504.83|500.73|4263
1632085200000|2021-09-19 21:00:00|509.01|504.91|507.5|503.4|509.49|505.39|505.86|501.76|3099
1632088800000|2021-09-19 22:00:00|507.42|503.32|490.71|486.61|509.3|505.2|487.65|483.55|7443
1632092400000|2021-09-19 23:00:00|490.72|486.62|492.88|488.78|496.34|492.24|490.15|486.05|5849
1632096000000|2021-09-20 00:00:00|492.87|488.77|478.64|474.54|495.1|491|474.27|470.17|8105
1632099600000|2021-09-20 01:00:00|478.59|474.49|483.85|479.75|484.44|480.34|476.77|472.67|5848
1632103200000|2021-09-20 02:00:00|483.83|479.73|466.96|462.86|484.19|480.09|462.55|458.45|7246
1632106800000|2021-09-20 03:00:00|466.9|462.8|464.98|460.88|468.93|464.83|457.56|453.46|8285
1632110400000|2021-09-20 04:00:00|464.99|460.89|467.72|463.62|469.19|465.09|458.84|454.74|6833
1632114000000|2021-09-20 05:00:00|467.7|463.6|467.61|463.51|469.37|465.27|465.39|461.29|4083
1632117600000|2021-09-20 06:00:00|467.67|463.57|465.15|461.05|468.9|464.8|461.7|457.6|5379
1632121200000|2021-09-20 07:00:00|465.12|461.02|452.85|448.75|467.75|463.65|443.03|438.93|8283
1632124800000|2021-09-20 08:00:00|452.8|448.7|458.08|453.98|458.87|454.77|449.99|445.89|7171
1632128400000|2021-09-20 09:00:00|458.09|453.99|454.28|450.18|460.63|456.53|453.72|449.62|5987
1632132000000|2021-09-20 10:00:00|454.3|450.2|452.16|448.06|461.25|457.15|449.3|445.2|8842
1632135600000|2021-09-20 11:00:00|452.2|448.1|434.45|430.35|452.49|448.39|421.01|416.91|10537
1632139200000|2021-09-20 12:00:00|434.25|430.15|431.8|427.7|439.3|435.2|410.5|406.4|10963
1632142800000|2021-09-20 13:00:00|431.91|427.81|441.35|437.25|443.2|439.1|427.13|423.03|10073
1632146400000|2021-09-20 14:00:00|441.33|437.23|436.73|432.63|441.78|437.68|435.43|431.33|7235
1632150000000|2021-09-20 15:00:00|436.69|432.59|437.5|433.4|442.88|438.78|431.92|427.82|8439
1632153600000|2021-09-20 16:00:00|437.69|433.59|435.34|431.24|441.21|437.11|434.4|430.3|7255
1632157200000|2021-09-20 17:00:00|435.3|431.2|436.07|431.97|437.74|433.64|432.97|428.87|6012
1632160800000|2021-09-20 18:00:00|436.2|432.1|424.17|420.07|437.17|433.07|422.19|418.09|7275
1632164400000|2021-09-20 19:00:00|424.2|420.1|427.72|423.62|428.53|424.43|417.06|412.96|8319
1632168000000|2021-09-20 20:00:00|427.7|423.6|422.68|418.58|430.2|426.1|419.6|415.5|5499
1632171600000|2021-09-20 21:00:00|422.71|418.61|425.96|421.86|429.3|425.2|422.32|418.22|3807
1632175200000|2021-09-20 22:00:00|426|421.9|423.43|419.33|432.46|428.36|422.2|418.1|5614
1632178800000|2021-09-20 23:00:00|423.47|419.37|422.17|418.07|427.59|423.49|416.3|412.2|8338
1632182400000|2021-09-21 00:00:00|422.15|418.05|401.98|397.88|422.48|418.38|386.7|382.6|10497
1632186000000|2021-09-21 01:00:00|401.96|397.86|418.81|414.71|419.7|415.6|401.25|397.15|7686
1632189600000|2021-09-21 02:00:00|418.86|414.76|425.01|420.91|426.85|422.75|417.18|413.08|6520
1632193200000|2021-09-21 03:00:00|424.99|420.89|420.54|416.44|425.65|421.55|419.51|415.41|5372
1632196800000|2021-09-21 04:00:00|420.59|416.49|415.18|411.08|422.77|418.67|414.8|410.7|5952
1632200400000|2021-09-21 05:00:00|415.22|411.12|417.09|412.99|418.57|414.47|410.74|406.64|5872
1632204000000|2021-09-21 06:00:00|417.11|413.01|421.75|417.65|424.78|420.68|416.93|412.83|5850
1632207600000|2021-09-21 07:00:00|421.77|417.67|427.34|423.24|428.45|424.35|420.54|416.44|5802
1632211200000|2021-09-21 08:00:00|427.32|423.22|430.65|426.55|432.3|428.2|425.57|421.47|5719
1632214800000|2021-09-21 09:00:00|430.66|426.56|427.62|423.52|431.65|427.55|425.47|421.37|5193
1632218400000|2021-09-21 10:00:00|427.64|423.54|430.8|426.7|432.84|428.74|425.5|421.4|4131
1632222000000|2021-09-21 11:00:00|430.85|426.75|428.78|424.68|432.4|428.3|428.04|423.94|4491
1632225600000|2021-09-21 12:00:00|428.79|424.69|425.75|421.65|431.18|427.08|425.29|421.19|6591
1632229200000|2021-09-21 13:00:00|425.71|421.61|424.6|420.5|427.68|423.58|421.85|417.75|5540
1632232800000|2021-09-21 14:00:00|424.65|420.55|417.4|413.3|425.22|421.12|413.95|409.85|6597
1632236400000|2021-09-21 15:00:00|417.41|413.31|424.9|420.8|425.24|421.14|416.15|412.05|5809
1632240000000|2021-09-21 16:00:00|424.89|420.79|414.72|410.62|426.11|422.01|414.6|410.5|6750
1632243600000|2021-09-21 17:00:00|414.71|410.61|407.6|403.5|415.86|411.76|406.01|401.91|7953
1632247200000|2021-09-21 18:00:00|407.63|403.53|408.2|404.1|414.48|410.38|406.22|402.12|7403
1632250800000|2021-09-21 19:00:00|408.19|404.09|406.83|402.73|411.41|407.31|405.15|401.05|6140
1632254400000|2021-09-21 20:00:00|406.92|402.82|393.82|389.72|410.2|406.1|392.88|388.78|9482
1632258000000|2021-09-21 21:00:00|393.84|389.74|400.88|396.78|403.81|399.71|381|376.9|7390
1632261600000|2021-09-21 22:00:00|400.94|396.84|389.29|385.19|402.48|398.38|388.64|384.54|8567
1632265200000|2021-09-21 23:00:00|389.3|385.2|390.5|386.4|394.25|390.15|385.11|381.01|8331
1632268800000|2021-09-22 00:00:00|390.68|386.58|389.38|385.28|397.98|393.88|382.77|378.67|7626
1632272400000|2021-09-22 01:00:00|389.42|385.32|405.76|401.66|406.32|402.22|386.61|382.51|7524
1632276000000|2021-09-22 02:00:00|405.78|401.68|403.34|399.24|406.9|402.8|401.1|397|5140
1632279600000|2021-09-22 03:00:00|403.35|399.25|403.39|399.29|409.02|404.92|402.35|398.25|5858
1632283200000|2021-09-22 04:00:00|403.4|399.3|400.9|396.8|404.37|400.27|398.55|394.45|5113
1632286800000|2021-09-22 05:00:00|400.99|396.89|405.11|401.01|407.3|403.2|400.66|396.56|5657
1632290400000|2021-09-22 06:00:00|405.07|400.97|410|405.9|410.06|405.96|401.21|397.11|5433
1632294000000|2021-09-22 07:00:00|410.05|405.95|412.78|408.68|414.28|410.18|407.9|403.8|5489
1632297600000|2021-09-22 08:00:00|412.77|408.67|409.93|405.83|413.47|409.37|408.87|404.77|3855
1632301200000|2021-09-22 09:00:00|409.9|405.8|412.08|407.98|414.13|410.03|407.59|403.49|4282
1632304800000|2021-09-22 10:00:00|412.05|407.95|410.3|406.2|413.68|409.58|407.5|403.4|4869
1632308400000|2021-09-22 11:00:00|410.24|406.14|406.65|402.55|412.17|408.07|405.33|401.23|5304
1632312000000|2021-09-22 12:00:00|406.63|402.53|411.68|407.58|413.17|409.07|406.63|402.53|4170
1632315600000|2021-09-22 13:00:00|411.69|407.59|414|409.9|416.78|412.68|410.05|405.95|5873
1632319200000|2021-09-22 14:00:00|414.01|409.91|413.35|409.25|416.15|412.05|410.69|406.59|5728
1632322800000|2021-09-22 15:00:00|413.38|409.28|422.5|418.4|423.05|418.95|413.38|409.28|6194
1632326400000|2021-09-22 16:00:00|422.51|418.41|425.73|421.63|426|421.9|420.2|416.1|5785
1632330000000|2021-09-22 17:00:00|425.71|421.61|421.32|417.22|426|421.9|419.8|415.7|5057
1632333600000|2021-09-22 18:00:00|421.29|417.19|421.95|417.85|432.87|428.77|419.74|415.64|7472
1632337200000|2021-09-22 19:00:00|422|417.9|426.44|422.34|427.9|423.8|421.43|417.33|5286
1632340800000|2021-09-22 20:00:00|426.41|422.31|428.56|424.46|429.2|425.1|424.34|420.24|4472
1632344400000|2021-09-22 21:00:00|428.57|424.47|428.82|424.72|435.4|431.3|426.35|422.25|4587
1632348000000|2021-09-22 22:00:00|428.84|424.74|431.07|426.97|432.27|428.17|427.72|423.62|4782
1632351600000|2021-09-22 23:00:00|431.08|426.98|432.28|428.18|432.44|428.34|427.6|423.5|4590
1632355200000|2021-09-23 00:00:00|432.3|428.2|426.95|422.85|434.05|429.95|426.39|422.29|6380
1632358800000|2021-09-23 01:00:00|427|422.9|431.31|427.21|431.91|427.81|424.8|420.7|4736
1632362400000|2021-09-23 02:00:00|431.32|427.22|432.91|428.81|433.59|429.49|428.95|424.85|4012
1632366000000|2021-09-23 03:00:00|432.93|428.83|437.9|433.8|438.2|434.1|431.37|427.27|5593
1632369600000|2021-09-23 04:00:00|437.85|433.75|436.4|432.3|439.94|435.84|436.06|431.96|3773
1632373200000|2021-09-23 05:00:00|436.45|432.35|434.63|430.53|437.7|433.6|432.4|428.3|3868
1632376800000|2021-09-23 06:00:00|434.71|430.61|437.71|433.61|437.9|433.8|430.6|426.5|4004
1632380400000|2021-09-23 07:00:00|437.78|433.68|436.85|432.75|438.09|433.99|435.2|431.1|4577
1632384000000|2021-09-23 08:00:00|436.9|432.8|432.36|428.26|437.55|433.45|431.7|427.6|4161
1632387600000|2021-09-23 09:00:00|432.38|428.28|431.13|427.03|434.51|430.41|430.1|426|4285
1632391200000|2021-09-23 10:00:00|431.12|427.02|427.35|423.25|432.54|428.44|424.8|420.7|5918
1632394800000|2021-09-23 11:00:00|427.34|423.24|423.73|419.63|427.68|423.58|421.49|417.39|5715
1632398400000|2021-09-23 12:00:00|423.71|419.61|424.97|420.87|428.05|423.95|422.36|418.26|6576
1632402000000|2021-09-23 13:00:00|424.96|420.86|432.76|428.66|433.32|429.22|424.5|420.4|6034
1632405600000|2021-09-23 14:00:00|432.77|428.67|433.96|429.86|435.36|431.26|431.38|427.28|5343
1632409200000|2021-09-23 15:00:00|433.99|429.89|427.28|423.18|434.29|430.19|427.07|422.97|5096
1632412800000|2021-09-23 16:00:00|427.26|423.16|429.29|425.19|430.9|426.8|426.64|422.54|5416
1632416400000|2021-09-23 17:00:00|429.31|425.21|437.34|433.24|438.78|434.68|429.31|425.21|6972
1632420000000|2021-09-23 18:00:00|437.35|433.25|437.05|432.95|440.2|436.1|435.39|431.29|4946
1632423600000|2021-09-23 19:00:00|437.04|432.94|439.05|434.95|440.01|435.91|436.76|432.66|4223
1632427200000|2021-09-23 20:00:00|439.02|434.92|435.54|431.44|439.35|435.25|434|429.9|3639
1632430800000|2021-09-23 21:00:00|435.53|431.43|434.09|429.99|435.84|431.74|431.54|427.44|2819
1632434400000|2021-09-23 22:00:00|434.06|429.96|437.48|433.38|438.5|434.4|433.2|429.1|4893
1632438000000|2021-09-23 23:00:00|437.47|433.37|439.53|435.43|441.12|437.02|435.17|431.07|4220
1632441600000|2021-09-24 00:00:00|439.52|435.42|435.86|431.76|441.15|437.05|435.5|431.4|4860
1632445200000|2021-09-24 01:00:00|435.9|431.8|432.3|428.2|437.69|433.59|431.32|427.22|4378
1632448800000|2021-09-24 02:00:00|432.31|428.21|431|426.9|433.22|429.12|429.95|425.85|5496
1632452400000|2021-09-24 03:00:00|430.9|426.8|427.9|423.8|431.93|427.83|426.97|422.87|4273
1632456000000|2021-09-24 04:00:00|427.85|423.75|428.21|424.11|429.62|425.52|425.39|421.29|4587
1632459600000|2021-09-24 05:00:00|428.17|424.07|426.79|422.69|428.49|424.39|422.4|418.3|4959
1632463200000|2021-09-24 06:00:00|426.8|422.7|424.59|420.49|430.98|426.88|424.36|420.26|4217
1632466800000|2021-09-24 07:00:00|424.6|420.5|431.81|427.71|434.53|430.43|424.18|420.08|5910
1632470400000|2021-09-24 08:00:00|431.76|427.66|424.25|420.15|433.33|429.23|423.54|419.44|4598
1632474000000|2021-09-24 09:00:00|424.27|420.17|392.33|388.23|424.43|420.33|392.2|388.1|10479
1632477600000|2021-09-24 10:00:00|392.13|388.03|391.67|387.57|400.16|396.06|388.8|384.7|9829
1632481200000|2021-09-24 11:00:00|391.66|387.56|401.65|397.55|403.26|399.16|380.83|376.73|10672
1632484800000|2021-09-24 12:00:00|401.7|397.6|393.24|389.14|401.91|397.81|391.98|387.88|8111
1632488400000|2021-09-24 13:00:00|393.28|389.18|401.58|397.48|402.38|398.28|388.6|384.5|8597
1632492000000|2021-09-24 14:00:00|401.56|397.46|403.6|399.5|406.49|402.39|400.55|396.45|6703
1632495600000|2021-09-24 15:00:00|403.66|399.56|399.7|395.6|404.19|400.09|397|392.9|5799
1632499200000|2021-09-24 16:00:00|399.4|395.3|401.74|397.64|402.8|398.7|398.18|394.08|5461
1632502800000|2021-09-24 17:00:00|401.75|397.65|399.05|394.95|402.53|398.43|396.64|392.54|5973
1632506400000|2021-09-24 18:00:00|398.99|394.89|400.71|396.61|402.65|398.55|398.6|394.5|5546
1632510000000|2021-09-24 19:00:00|400.66|396.56|403.44|399.34|405.17|401.07|400.2|396.1|5136
1632513600000|2021-09-24 20:00:00|403.42|399.32|409.22|405.12|409.37|405.27|402.7|398.6|6492
1632553200000|2021-09-25 07:00:00|408.73|404.63|401.13|397.03|409.17|405.07|400.47|396.37|6105
1632556800000|2021-09-25 08:00:00|401.14|397.04|403.13|399.03|404.12|400.02|392.66|388.56|9195
1632560400000|2021-09-25 09:00:00|403.15|399.05|408.14|404.04|409.67|405.57|402.48|398.38|7030
1632564000000|2021-09-25 10:00:00|408.19|404.09|406.93|402.83|410.71|406.61|405.97|401.87|4972
1632567600000|2021-09-25 11:00:00|406.92|402.82|402.86|398.76|406.98|402.88|400.57|396.47|5993
1632571200000|2021-09-25 12:00:00|402.84|398.74|402.97|398.87|405.44|401.34|401.96|397.86|5772
1632574800000|2021-09-25 13:00:00|402.87|398.77|403.98|399.88|407.58|403.48|400.95|396.85|6089
1632578400000|2021-09-25 14:00:00|404|399.9|399.11|395.01|404.47|400.37|397.35|393.25|7185
1632582000000|2021-09-25 15:00:00|399.12|395.02|403.74|399.64|406.08|401.98|397.32|393.22|6694
1632585600000|2021-09-25 16:00:00|403.7|399.6|403.52|399.42|405.54|401.44|399.32|395.22|6047
1632589200000|2021-09-25 17:00:00|403.51|399.41|402.19|398.09|405.07|400.97|401.39|397.29|5011
1632592800000|2021-09-25 18:00:00|402.2|398.1|401|396.9|405.34|401.24|399.1|395|5606
1632596400000|2021-09-25 19:00:00|401.01|396.91|404.34|400.24|405.09|400.99|399.41|395.31|3866
1632600000000|2021-09-25 20:00:00|404.32|400.22|401.77|397.67|404.62|400.52|399.28|395.18|4654
1632603600000|2021-09-25 21:00:00|401.78|397.68|401.16|397.06|402.13|398.03|396|391.9|3363
1632607200000|2021-09-25 22:00:00|401.14|397.04|405.2|401.1|406.57|402.47|401.14|397.04|4323
1632610800000|2021-09-25 23:00:00|405.21|401.11|403.19|399.09|405.78|401.68|400.63|396.53|5107
1632614400000|2021-09-26 00:00:00|403.21|399.11|397.37|393.27|404.11|400.01|394.45|390.35|5716
1632618000000|2021-09-26 01:00:00|397.41|393.31|394.53|390.43|398.34|394.24|392.32|388.22|5434
1632621600000|2021-09-26 02:00:00|394.52|390.42|393.96|389.86|396|391.9|388.53|384.43|6598
1632625200000|2021-09-26 03:00:00|393.99|389.89|395.21|391.11|397.76|393.66|391.52|387.42|5617
1632628800000|2021-09-26 04:00:00|395.22|391.12|394.51|390.41|395.55|391.45|390.39|386.29|5991
1632632400000|2021-09-26 05:00:00|394.52|390.42|393.12|389.02|396.81|392.71|392.32|388.22|4856
1632636000000|2021-09-26 06:00:00|393.11|389.01|390.54|386.44|395.02|390.92|390.25|386.15|5109
1632639600000|2021-09-26 07:00:00|390.53|386.43|375.27|371.17|392.38|388.28|369.66|365.56|8462
1632643200000|2021-09-26 08:00:00|375.26|371.16|373.77|369.67|379.05|374.95|369.56|365.46|9039
1632646800000|2021-09-26 09:00:00|373.8|369.7|392.84|388.74|397.77|393.67|373.13|369.03|9060
1632650400000|2021-09-26 10:00:00|392.85|388.75|388.57|384.47|395.61|391.51|386.55|382.45|6980
1632654000000|2021-09-26 11:00:00|388.55|384.45|392.46|388.36|393.54|389.44|388.5|384.4|4994
1632657600000|2021-09-26 12:00:00|392.47|388.37|395.22|391.12|397.61|393.51|392.47|388.37|6349
1632661200000|2021-09-26 13:00:00|395.23|391.13|394.49|390.39|396.19|392.09|391.92|387.82|5171
1632664800000|2021-09-26 14:00:00|394.48|390.38|407.33|403.23|417.73|413.63|392.09|387.99|5940
1632668400000|2021-09-26 15:00:00|404.75|400.65|406.38|402.28|407.3|403.2|401.48|397.38|6255
1632672000000|2021-09-26 16:00:00|406.39|402.29|402.82|398.72|407.3|403.2|401.71|397.61|6415
1632675600000|2021-09-26 17:00:00|402.85|398.75|402.07|397.97|405.82|401.72|401.91|397.81|4741
1632679200000|2021-09-26 18:00:00|402.06|397.96|404.57|400.47|408.93|404.83|401.99|397.89|4462
1632682800000|2021-09-26 19:00:00|404.58|400.48|406.36|402.26|410.53|406.43|402.81|398.71|5742
1632686400000|2021-09-26 20:00:00|406.35|402.25|409.66|405.56|412.93|408.83|406.35|402.25|5761
1632690000000|2021-09-26 21:00:00|409.61|405.51|407.98|403.88|410|405.9|406.15|402.05|3222
1632693600000|2021-09-26 22:00:00|407.96|403.86|397.62|393.52|410.85|406.75|395.67|391.57|6242
1632697200000|2021-09-26 23:00:00|397.64|393.54|399.3|395.2|400.33|396.23|394.07|389.97|8302
1632700800000|2021-09-27 00:00:00|399.32|395.22|406.19|402.09|406.7|402.6|394.96|390.86|7151
1632704400000|2021-09-27 01:00:00|406.22|402.12|412.25|408.15|412.39|408.29|404.65|400.55|6077
1632708000000|2021-09-27 02:00:00|412.21|408.11|409.44|405.34|413.22|409.12|407.71|403.61|5970
1632711600000|2021-09-27 03:00:00|409.46|405.36|406.2|402.1|410.43|406.33|404.9|400.8|4530
1632715200000|2021-09-27 04:00:00|406.18|402.08|403.41|399.31|407.51|403.41|402.87|398.77|4512
1632718800000|2021-09-27 05:00:00|403.39|399.29|404.16|400.06|405.61|401.51|403.2|399.1|4155
1632722400000|2021-09-27 06:00:00|404.12|400.02|398.26|394.16|406.09|401.99|397.55|393.45|3789
1632726000000|2021-09-27 07:00:00|398.27|394.17|400.19|396.09|401.52|397.42|397.67|393.57|6054
1632729600000|2021-09-27 08:00:00|400.31|396.21|400.72|396.62|402.21|398.11|399.6|395.5|5056
1632733200000|2021-09-27 09:00:00|400.73|396.63|397.95|393.85|405.03|400.93|395.8|391.7|6395
1632736800000|2021-09-27 10:00:00|397.85|393.75|402.88|398.78|404.65|400.55|397.3|393.2|4615
1632740400000|2021-09-27 11:00:00|402.9|398.8|403.09|398.99|404.1|400|400.5|396.4|4727
1632744000000|2021-09-27 12:00:00|403.02|398.92|400.59|396.49|404.01|399.91|396.4|392.3|6097
1632747600000|2021-09-27 13:00:00|400.6|396.5|399.86|395.76|401.93|397.83|397.59|393.49|4804
1632751200000|2021-09-27 14:00:00|399.85|395.75|394.95|390.85|405.76|401.66|393.3|389.2|6171
1632754800000|2021-09-27 15:00:00|394.94|390.84|397.4|393.3|397.8|393.7|394.1|390|5863
1632758400000|2021-09-27 16:00:00|397.44|393.34|393.07|388.97|398.05|393.95|389.68|385.58|5326
1632762000000|2021-09-27 17:00:00|393.06|388.96|392.45|388.35|395.05|390.95|391.2|387.1|5134
1632765600000|2021-09-27 18:00:00|392.44|388.34|393.23|389.13|397.91|393.81|391.78|387.68|4539
1632769200000|2021-09-27 19:00:00|393.2|389.1|393.03|388.93|395.46|391.36|391.7|387.6|3660
1632772800000|2021-09-27 20:00:00|393.09|388.99|387.71|383.61|393.09|388.99|385.4|381.3|4849
1632776400000|2021-09-27 21:00:00|387.68|383.58|393.25|389.15|393.25|389.15|386.97|382.87|3007
1632780000000|2021-09-27 22:00:00|393.1|389|394.05|389.95|397.35|393.25|392.62|388.52|4317
1632783600000|2021-09-27 23:00:00|394|389.9|384.86|380.76|394.95|390.85|384.47|380.37|5634
1632787200000|2021-09-28 00:00:00|384.87|380.77|386.21|382.11|388.35|384.25|381.68|377.58|5973
1632790800000|2021-09-28 01:00:00|386.2|382.1|387.55|383.45|388.31|384.21|381.7|377.6|4866
1632794400000|2021-09-28 02:00:00|387.5|383.4|387.87|383.77|390.15|386.05|386.41|382.31|3890
1632798000000|2021-09-28 03:00:00|387.92|383.82|389.25|385.15|389.81|385.71|387|382.9|3757
1632801600000|2021-09-28 04:00:00|389.26|385.16|390.66|386.56|391.88|387.78|388.71|384.61|3378
1632805200000|2021-09-28 05:00:00|390.67|386.57|388.18|384.08|391.92|387.82|387.8|383.7|4281
1632808800000|2021-09-28 06:00:00|388.16|384.06|385.3|381.2|389.35|385.25|382|377.9|4278
1632812400000|2021-09-28 07:00:00|385.32|381.22|380.82|376.72|386.18|382.08|379.15|375.05|5508
1632816000000|2021-09-28 08:00:00|380.91|376.81|385.01|380.91|389.09|384.99|379|374.9|6754
1632819600000|2021-09-28 09:00:00|384.98|380.88|384.49|380.39|387.97|383.87|382.6|378.5|4618
1632823200000|2021-09-28 10:00:00|384.48|380.38|384.73|380.63|386.07|381.97|381.65|377.55|4856
1632826800000|2021-09-28 11:00:00|384.77|380.67|389.38|385.28|390.52|386.42|383.44|379.34|4565
1632830400000|2021-09-28 12:00:00|389.4|385.3|383.66|379.56|389.72|385.62|383.07|378.97|4221
1632834000000|2021-09-28 13:00:00|383.65|379.55|384.79|380.69|391.84|387.74|383.31|379.21|7553
1632837600000|2021-09-28 14:00:00|384.74|380.64|379.21|375.11|385.1|381|376.6|372.5|7150
1632841200000|2021-09-28 15:00:00|379.25|375.15|377.09|372.99|380.25|376.15|375.86|371.76|4508
1632844800000|2021-09-28 16:00:00|377.08|372.98|373.71|369.61|380.65|376.55|372.25|368.15|4369
1632848400000|2021-09-28 17:00:00|373.72|369.62|374.61|370.51|376.16|372.06|372.23|368.13|4488
1632852000000|2021-09-28 18:00:00|374.57|370.47|375.88|371.78|377.72|373.62|370.68|366.58|4266
1632855600000|2021-09-28 19:00:00|375.85|371.75|375.4|371.3|377.77|373.67|373.64|369.54|3264
1632859200000|2021-09-28 20:00:00|375.38|371.28|377.52|373.42|378.75|374.65|375.36|371.26|4173
1632862800000|2021-09-28 21:00:00|377.54|373.44|379.21|375.11|379.42|375.32|377.53|373.43|2059
1632866400000|2021-09-28 22:00:00|379.18|375.08|375.26|371.16|380.05|375.95|375|370.9|2839
1632870000000|2021-09-28 23:00:00|375.3|371.2|370.28|366.18|377.2|373.1|367.57|363.47|4147
1632873600000|2021-09-29 00:00:00|370.3|366.2|373.5|369.4|375.37|371.27|365.8|361.7|6175
1632877200000|2021-09-29 01:00:00|373.51|369.41|373.79|369.69|377.56|373.46|371.74|367.64|4534
1632880800000|2021-09-29 02:00:00|373.81|369.71|377.05|372.95|378.66|374.56|373.79|369.69|3939
1632884400000|2021-09-29 03:00:00|377.07|372.97|380.65|376.55|380.9|376.8|375.75|371.65|4037
1632888000000|2021-09-29 04:00:00|380.62|376.52|381.94|377.84|383.62|379.52|380.12|376.02|3759
1632891600000|2021-09-29 05:00:00|381.96|377.86|381.96|377.86|382.63|378.53|379.12|375.02|3015
1632895200000|2021-09-29 06:00:00|381.97|377.87|384.87|380.77|384.9|380.8|381.63|377.53|3278
1632898800000|2021-09-29 07:00:00|384.88|380.78|385|380.9|385.09|380.99|383.98|379.88|1136
1632902400000|2021-09-29 08:00:00|385.01|380.91|383.7|379.6|385.32|381.22|382.3|378.2|1674
1632906000000|2021-09-29 09:00:00|383.75|379.65|381.85|377.75|383.75|379.65|380.5|376.4|2838
1632909600000|2021-09-29 10:00:00|381.87|377.77|387.08|382.98|387.5|383.4|381.7|377.6|4290
1632913200000|2021-09-29 11:00:00|387.05|382.95|386.1|382|387.33|383.23|383.9|379.8|3061
1632916800000|2021-09-29 12:00:00|386.05|381.95|383.5|379.4|388.93|384.83|381.15|377.05|4497
1632920400000|2021-09-29 13:00:00|383.49|379.39|385.9|381.8|388.71|384.61|382.8|378.7|5817
1632924000000|2021-09-29 14:00:00|386|381.9|386.19|382.09|388.21|384.11|384.94|380.84|3489
1632927600000|2021-09-29 15:00:00|386.2|382.1|379.56|375.46|387.05|382.95|378.55|374.45|4337
1632931200000|2021-09-29 16:00:00|379.7|375.6|378.75|374.65|381|376.9|376.7|372.6|3935
1632934800000|2021-09-29 17:00:00|378.8|374.7|374.1|370|379.87|375.77|373.82|369.72|3954
1632938400000|2021-09-29 18:00:00|374.09|369.99|373.88|369.78|376.22|372.12|372.5|368.4|3674
1632942000000|2021-09-29 19:00:00|373.9|369.8|372.53|368.43|375.65|371.55|371.7|367.6|3140
1632945600000|2021-09-29 20:00:00|372.38|368.28|371.88|367.78|372.88|368.78|368.31|364.21|4514
1632949200000|2021-09-29 21:00:00|371.87|367.77|371.8|367.7|372.81|368.71|370.37|366.27|2476
1632952800000|2021-09-29 22:00:00|371.81|367.71|374.36|370.26|375.43|371.33|370.63|366.53|2654
1632956400000|2021-09-29 23:00:00|374.35|370.25|376.57|372.47|376.95|372.85|373.27|369.17|2879
1632960000000|2021-09-30 00:00:00|376.5|372.4|382.66|378.56|383.01|378.91|374.23|370.13|4995
1632963600000|2021-09-30 01:00:00|382.67|378.57|388.1|384|388.33|384.23|382.1|378|5167
1632967200000|2021-09-30 02:00:00|388.13|384.03|391.1|387|391.55|387.45|387.06|382.96|4020
1632970800000|2021-09-30 03:00:00|391.12|387.02|391.84|387.74|392.23|388.13|388.39|384.29|3880
1632974400000|2021-09-30 04:00:00|391.87|387.77|392.31|388.21|394.9|390.8|391.87|387.77|3564
1632978000000|2021-09-30 05:00:00|392.32|388.22|392.5|388.4|394.86|390.76|391.64|387.54|2442
1632981600000|2021-09-30 06:00:00|392.6|388.5|390.8|386.7|394.9|390.8|390.58|386.48|2262
1632985200000|2021-09-30 07:00:00|390.79|386.69|389.6|385.5|391.3|387.2|388.55|384.45|2218
1632988800000|2021-09-30 08:00:00|389.65|385.55|387.83|383.73|391.23|387.13|385.72|381.62|2584
1632992400000|2021-09-30 09:00:00|387.82|383.72|387.93|383.83|389.26|385.16|386.24|382.14|1772
1632996000000|2021-09-30 10:00:00|387.95|383.85|384.75|380.65|389.9|385.8|383.75|379.65|2908
1632999600000|2021-09-30 11:00:00|384.76|380.66|386.8|382.7|387.17|383.07|384.3|380.2|3351
1633003200000|2021-09-30 12:00:00|386.79|382.69|390.94|386.84|393.9|389.8|386.79|382.69|3639
1633006800000|2021-09-30 13:00:00|390.95|386.85|388.1|384|396.77|392.67|388.1|384|4183
1633010400000|2021-09-30 14:00:00|388.18|384.08|388.63|384.53|389.58|385.48|386.19|382.09|3860
1633014000000|2021-09-30 15:00:00|388.66|384.56|390.99|386.89|391.95|387.85|387.94|383.84|3426
1633017600000|2021-09-30 16:00:00|391|386.9|389.53|385.43|391.88|387.78|388.04|383.94|3314
1633021200000|2021-09-30 17:00:00|389.55|385.45|391|386.9|393.64|389.54|388.78|384.68|3531
1633024800000|2021-09-30 18:00:00|390.96|386.86|395.98|391.88|396.16|392.06|390.4|386.3|3710
1633028400000|2021-09-30 19:00:00|396|391.9|391.47|387.37|396.4|392.3|391.46|387.36|3456
1633032000000|2021-09-30 20:00:00|391.45|387.35|389.83|385.73|394.22|390.12|388.33|384.23|3473
1633035600000|2021-09-30 21:00:00|389.82|385.72|393.92|389.82|394.2|390.1|389.65|385.55|2085
1633039200000|2021-09-30 22:00:00|393.93|389.83|394.3|390.2|394.41|390.31|392.2|388.1|2617
1633042800000|2021-09-30 23:00:00|394.31|390.21|395.88|391.78|396|391.9|391.6|387.5|3041
1633046400000|2021-10-01 00:00:00|395.87|391.77|396.39|392.29|399.22|395.12|394.45|390.35|4369
1633050000000|2021-10-01 01:00:00|396.41|392.31|400.43|396.33|402.48|398.38|393.73|389.63|4092
1633053600000|2021-10-01 02:00:00|400.49|396.39|393.9|389.8|401.57|397.47|392.89|388.79|4638
1633057200000|2021-10-01 03:00:00|393.89|389.79|396|391.9|396.93|392.83|393.09|388.99|3778
1633060800000|2021-10-01 04:00:00|395.96|391.86|395.72|391.62|398.08|393.98|394.95|390.85|3637
1633064400000|2021-10-01 05:00:00|395.73|391.63|398.09|393.99|399.04|394.94|394.57|390.47|3533
1633068000000|2021-10-01 06:00:00|398.08|393.98|398.92|394.82|399.93|395.83|396.1|392|4025
1633071600000|2021-10-01 07:00:00|398.91|394.81|404.21|400.11|404.49|400.39|397.79|393.69|5612
1633075200000|2021-10-01 08:00:00|404.2|400.1|407.91|403.81|408.57|404.47|404.08|399.98|5378
1633078800000|2021-10-01 09:00:00|407.92|403.82|407.9|403.8|409.56|405.46|405.82|401.72|4550
1633082400000|2021-10-01 10:00:00|407.92|403.82|421.84|417.74|423.8|419.7|406.99|402.89|6766
1633086000000|2021-10-01 11:00:00|421.83|417.73|423.45|419.35|424.76|420.66|419.88|415.78|5815
1633089600000|2021-10-01 12:00:00|423.48|419.38|419.56|415.46|426.81|422.71|418.7|414.6|5689
1633093200000|2021-10-01 13:00:00|419.57|415.47|418.37|414.27|424.49|420.39|417.82|413.72|5441
1633096800000|2021-10-01 14:00:00|418.44|414.34|419.34|415.24|420.81|416.71|416.5|412.4|5674
1633100400000|2021-10-01 15:00:00|419.4|415.3|422.21|418.11|422.27|418.17|418.5|414.4|4718
1633104000000|2021-10-01 16:00:00|422.23|418.13|425.72|421.62|427.21|423.11|422.05|417.95|5256
1633107600000|2021-10-01 17:00:00|425.71|421.61|425.99|421.89|426.2|422.1|422.34|418.24|4720
1633111200000|2021-10-01 18:00:00|426|421.9|426.68|422.58|428.4|424.3|423.25|419.15|4524
1633114800000|2021-10-01 19:00:00|426.66|422.56|426.98|422.88|429.33|425.23|425.47|421.37|4716
1633118400000|2021-10-01 20:00:00|426.99|422.89|426.91|422.81|428.44|424.34|424.53|420.43|4099
1633158000000|2021-10-02 07:00:00|426.15|422.05|425.26|421.16|426.86|422.76|423.77|419.67|3364
1633161600000|2021-10-02 08:00:00|425.25|421.15|423.6|419.5|425.86|421.76|421.45|417.35|3995
1633165200000|2021-10-02 09:00:00|423.53|419.43|425.82|421.72|427.02|422.92|423.5|419.4|3613
1633168800000|2021-10-02 10:00:00|425.83|421.73|425.45|421.35|426.93|422.83|424.06|419.96|3998
1633172400000|2021-10-02 11:00:00|425.44|421.34|430.8|426.7|432.4|428.3|423.04|418.94|4286
1633176000000|2021-10-02 12:00:00|430.79|426.69|431.53|427.43|434.58|430.48|429.2|425.1|4775
1633179600000|2021-10-02 13:00:00|431.55|427.45|434.27|430.17|439.47|435.37|431.54|427.44|6004
1633183200000|2021-10-02 14:00:00|434.26|430.16|438.87|434.77|439.87|435.77|434.14|430.04|5667
1633186800000|2021-10-02 15:00:00|439.07|434.97|438.92|434.82|440.35|436.25|437.29|433.19|5197
1633190400000|2021-10-02 16:00:00|438.91|434.81|443.4|439.3|443.45|439.35|435.76|431.66|5857
1633194000000|2021-10-02 17:00:00|443.44|439.34|442.6|438.5|443.73|439.63|439.9|435.8|5070
1633197600000|2021-10-02 18:00:00|442.59|438.49|443.35|439.25|443.99|439.89|440.33|436.23|3647
1633201200000|2021-10-02 19:00:00|443.36|439.26|447.26|443.16|448.26|444.16|443.36|439.26|4141
1633204800000|2021-10-02 20:00:00|447.27|443.17|442.32|438.22|447.33|443.23|441.27|437.17|4002
1633208400000|2021-10-02 21:00:00|442.33|438.23|444.26|440.16|444.67|440.57|442.33|438.23|2178
1633212000000|2021-10-02 22:00:00|444.27|440.17|441.69|437.59|444.78|440.68|441.67|437.57|3476
1633215600000|2021-10-02 23:00:00|441.7|437.6|434.26|430.16|444.47|440.37|432.37|428.27|5726
1633219200000|2021-10-03 00:00:00|434.25|430.15|427.73|423.63|438.39|434.29|424.61|420.51|6529
1633222800000|2021-10-03 01:00:00|427.74|423.64|432.19|428.09|433|428.9|427.42|423.32|4900
1633226400000|2021-10-03 02:00:00|432.18|428.08|433.69|429.59|436.29|432.19|431.62|427.52|4781
1633230000000|2021-10-03 03:00:00|433.67|429.57|438.17|434.07|438.25|434.15|432.78|428.68|4265
1633233600000|2021-10-03 04:00:00|438.18|434.08|437.23|433.13|438.6|434.5|436.13|432.03|3407
1633237200000|2021-10-03 05:00:00|437.24|433.14|440.24|436.14|441.17|437.07|436.64|432.54|3300
1633240800000|2021-10-03 06:00:00|440.23|436.13|438.91|434.81|440.24|436.14|437.79|433.69|3052
1633244400000|2021-10-03 07:00:00|438.92|434.82|435.35|431.25|438.92|434.82|434.48|430.38|3488
1633248000000|2021-10-03 08:00:00|435.36|431.26|436.09|431.99|438.38|434.28|434.86|430.76|3043
1633251600000|2021-10-03 09:00:00|436.06|431.96|437.14|433.04|438.91|434.81|432.47|428.37|4977
1633255200000|2021-10-03 10:00:00|437.15|433.05|467.99|463.89|468.94|464.84|434.82|430.72|6470
1633258800000|2021-10-03 11:00:00|467.95|463.85|475.24|471.14|477.28|473.18|463.93|459.83|8885
1633262400000|2021-10-03 12:00:00|475.22|471.12|484.44|480.34|488.14|484.04|471.44|467.34|7547
1633266000000|2021-10-03 13:00:00|484.37|480.27|481.45|477.35|485.27|481.17|476.26|472.16|7503
1633269600000|2021-10-03 14:00:00|481.48|477.38|477.07|472.97|482.46|478.36|472.36|468.26|6284
1633273200000|2021-10-03 15:00:00|477.06|472.96|473.23|469.13|478.77|474.67|468.16|464.06|6542
1633276800000|2021-10-03 16:00:00|473.24|469.14|474.93|470.83|480.91|476.81|471.22|467.12|6701
1633280400000|2021-10-03 17:00:00|474.95|470.85|478.32|474.22|481.65|477.55|470.35|466.25|6328
1633284000000|2021-10-03 18:00:00|478.33|474.23|474.84|470.74|480.68|476.58|474.26|470.16|6734
1633287600000|2021-10-03 19:00:00|474.86|470.76|476|471.9|476.69|472.59|472.67|468.57|4610
1633291200000|2021-10-03 20:00:00|476.02|471.92|469.63|465.53|476.73|472.63|469.31|465.21|4832
1633294800000|2021-10-03 21:00:00|469.62|465.52|463.62|459.52|469.93|465.83|462.33|458.23|5576
1633298400000|2021-10-03 22:00:00|463.58|459.48|467.17|463.07|469.1|465|463.17|459.07|5043
1633302000000|2021-10-03 23:00:00|467.22|463.12|465.88|461.78|469.75|465.65|465.09|460.99|4299
1633305600000|2021-10-04 00:00:00|465.93|461.83|457.82|453.72|468.65|464.55|457.63|453.53|4753
1633309200000|2021-10-04 01:00:00|457.81|453.71|458.1|454|460.67|456.57|455|450.9|5502
1633312800000|2021-10-04 02:00:00|458.08|453.98|452.44|448.34|458.52|454.42|451.03|446.93|4876
1633316400000|2021-10-04 03:00:00|452.48|448.38|449.74|445.64|454.24|450.14|447.61|443.51|5580
1633320000000|2021-10-04 04:00:00|449.75|445.65|452.87|448.77|453.48|449.38|445.52|441.42|5949
1633323600000|2021-10-04 05:00:00|452.84|448.74|452.18|448.08|455.05|450.95|451.42|447.32|4061
1633327200000|2021-10-04 06:00:00|452.17|448.07|451.06|446.96|454.2|450.1|447.25|443.15|5633
1633330800000|2021-10-04 07:00:00|451.09|446.99|457.43|453.33|457.68|453.58|448.48|444.38|4666
1633334400000|2021-10-04 08:00:00|457.4|453.3|452.78|448.68|458.73|454.63|449.93|445.83|5502
1633338000000|2021-10-04 09:00:00|452.79|448.69|456.78|452.68|457.32|453.22|451.39|447.29|4811
1633341600000|2021-10-04 10:00:00|456.82|452.72|453|448.9|456.83|452.73|450.3|446.2|4119
1633345200000|2021-10-04 11:00:00|452.95|448.85|450.17|446.07|453.78|449.68|446.75|442.65|4595
1633348800000|2021-10-04 12:00:00|450.15|446.05|454.2|450.1|455.9|451.8|448.42|444.32|4824
1633352400000|2021-10-04 13:00:00|454.25|450.15|464.35|460.25|475.9|471.8|454.25|450.15|6484
1633356000000|2021-10-04 14:00:00|464.27|460.17|448.04|443.94|467.71|463.61|444.54|440.44|8059
1633359600000|2021-10-04 15:00:00|448.11|444.01|449.71|445.61|450.17|446.07|435.93|431.83|7526
1633363200000|2021-10-04 16:00:00|449.56|445.46|454.79|450.69|459.93|455.83|448.5|444.4|7847
1633366800000|2021-10-04 17:00:00|454.8|450.7|458.2|454.1|460.17|456.07|450.16|446.06|7256
1633370400000|2021-10-04 18:00:00|458.3|454.2|459.41|455.31|462|457.9|455.75|451.65|6069
1633374000000|2021-10-04 19:00:00|459.4|455.3|458.1|454|460.49|456.39|456.3|452.2|5414
1633377600000|2021-10-04 20:00:00|458.17|454.07|453.12|449.02|459.2|455.1|452.93|448.83|4925
1633381200000|2021-10-04 21:00:00|453.13|449.03|454.28|450.18|457.72|453.62|452.88|448.78|4151
1633384800000|2021-10-04 22:00:00|454.25|450.15|455.85|451.75|457.35|453.25|452.72|448.62|4534
1633388400000|2021-10-04 23:00:00|455.83|451.73|461.57|457.47|468.12|464.02|454.35|450.25|6379
1633392000000|2021-10-05 00:00:00|461.56|457.46|469.46|465.36|474.02|469.92|458.01|453.91|7869
1633395600000|2021-10-05 01:00:00|469.51|465.41|464.02|459.92|471.55|467.45|462.88|458.78|5471
1633399200000|2021-10-05 02:00:00|464.01|459.91|467.8|463.7|468.25|464.15|461.04|456.94|4539
1633402800000|2021-10-05 03:00:00|467.79|463.69|468.68|464.58|471.28|467.18|465.51|461.41|4461
1633406400000|2021-10-05 04:00:00|468.7|464.6|464.8|460.7|471.05|466.95|464.23|460.13|4548
1633410000000|2021-10-05 05:00:00|464.76|460.66|473.24|469.14|479.96|475.86|464.22|460.12|5728
1633413600000|2021-10-05 06:00:00|473.23|469.13|473.33|469.23|475.79|471.69|471.2|467.1|5226
1633417200000|2021-10-05 07:00:00|473.4|469.3|475.3|471.2|481|476.9|471.19|467.09|5365
1633420800000|2021-10-05 08:00:00|475.33|471.23|474.17|470.07|477.78|473.68|471.55|467.45|5811
1633424400000|2021-10-05 09:00:00|474.18|470.08|474.06|469.96|475.87|471.77|467.88|463.78|5999
1633428000000|2021-10-05 10:00:00|474.04|469.94|470.77|466.67|476.55|472.45|469|464.9|5452
1633431600000|2021-10-05 11:00:00|470.78|466.68|468.35|464.25|473.3|469.2|467.9|463.8|5614
1633435200000|2021-10-05 12:00:00|468.2|464.1|468.16|464.06|469.75|465.65|465.2|461.1|6333
1633438800000|2021-10-05 13:00:00|468.2|464.1|470.45|466.35|471.83|467.73|466.3|462.2|6042
1633442400000|2021-10-05 14:00:00|470.43|466.33|458.67|454.57|471.66|467.56|456.77|452.67|7535
1633446000000|2021-10-05 15:00:00|458.94|454.84|459.65|455.55|463.85|459.75|458.27|454.17|6450
1633449600000|2021-10-05 16:00:00|459.64|455.54|462.34|458.24|463.15|459.05|457.83|453.73|6006
1633453200000|2021-10-05 17:00:00|462.33|458.23|461.72|457.62|463.95|459.85|460.58|456.48|5273
1633456800000|2021-10-05 18:00:00|461.68|457.58|463.86|459.76|465.9|461.8|461.47|457.37|5680
1633460400000|2021-10-05 19:00:00|463.85|459.75|466.64|462.54|468.55|464.45|463.79|459.69|6090
1633464000000|2021-10-05 20:00:00|466.7|462.6|471.13|467.03|473.2|469.1|466.62|462.52|6005
1633467600000|2021-10-05 21:00:00|471.14|467.04|474.15|470.05|477.67|473.57|470.73|466.63|4645
1633471200000|2021-10-05 22:00:00|474.1|470|475.55|471.45|477.78|473.68|472.6|468.5|5566
1633474800000|2021-10-05 23:00:00|475.58|471.48|475.34|471.24|477.96|473.86|474.7|470.6|4339
1633478400000|2021-10-06 00:00:00|475.35|471.25|474.6|470.5|482.75|478.65|472.7|468.6|6602
1633482000000|2021-10-06 01:00:00|474.61|470.51|472.64|468.54|474.76|470.66|468.6|464.5|5908
1633485600000|2021-10-06 02:00:00|472.63|468.53|472.31|468.21|473.93|469.83|470.83|466.73|4810
1633489200000|2021-10-06 03:00:00|472.4|468.3|470.07|465.97|473.39|469.29|465.95|461.85|5080
1633492800000|2021-10-06 04:00:00|470.08|465.98|466.79|462.69|470.57|466.47|464.75|460.65|5136
1633496400000|2021-10-06 05:00:00|466.84|462.74|467.75|463.65|469.9|465.8|464.49|460.39|5227
1633500000000|2021-10-06 06:00:00|467.76|463.66|466.7|462.6|469.74|465.64|466.35|462.25|4651
1633503600000|2021-10-06 07:00:00|466.69|462.59|459.99|455.89|467.2|463.1|458.17|454.07|5842
1633507200000|2021-10-06 08:00:00|460|455.9|444.8|440.7|461.82|457.72|439.67|435.57|8763
1633510800000|2021-10-06 09:00:00|444.75|440.65|443.8|439.7|446.55|442.45|439.5|435.4|7697
1633514400000|2021-10-06 10:00:00|443.94|439.84|446.24|442.14|448.67|444.57|441.1|437|6234
1633518000000|2021-10-06 11:00:00|446.27|442.17|445.83|441.73|449.16|445.06|444.92|440.82|5181
1633521600000|2021-10-06 12:00:00|445.84|441.74|459.97|455.87|460.1|456|444.6|440.5|7387
1633525200000|2021-10-06 13:00:00|459.98|455.88|471.57|467.47|478.63|474.53|457.48|453.38|9966
1633528800000|2021-10-06 14:00:00|471.61|467.51|476.44|472.34|476.76|472.66|468.84|464.74|7115
1633532400000|2021-10-06 15:00:00|476.53|472.43|479.05|474.95|484.6|480.5|476.53|472.43|7895
1633536000000|2021-10-06 16:00:00|479|474.9|486.52|482.42|494.11|490.01|477.37|473.27|8466
1633539600000|2021-10-06 17:00:00|486.57|482.47|486.64|482.54|492.58|488.48|483.11|479.01|6333
1633543200000|2021-10-06 18:00:00|486.69|482.59|488.16|484.06|491.76|487.66|486.01|481.91|5859
1633546800000|2021-10-06 19:00:00|488.35|484.25|487.08|482.98|489.25|485.15|483.5|479.4|5301
1633550400000|2021-10-06 20:00:00|487.15|483.05|480.29|476.19|488.35|484.25|479.1|475|5955
1633554000000|2021-10-06 21:00:00|480.3|476.2|481.49|477.39|484.55|480.45|479.37|475.27|3685
1633557600000|2021-10-06 22:00:00|481.54|477.44|479.87|475.77|482.53|478.43|478.58|474.48|3331
1633561200000|2021-10-06 23:00:00|479.86|475.76|476.25|472.15|483.22|479.12|475.26|471.16|6256
1633564800000|2021-10-07 00:00:00|476.26|472.16|463.87|459.77|477.99|473.89|458.8|454.7|7807
1633568400000|2021-10-07 01:00:00|463.86|459.76|464.1|460|466.13|462.03|457.2|453.1|6764
1633572000000|2021-10-07 02:00:00|464.08|459.98|465.3|461.2|468.71|464.61|463.29|459.19|4709
1633575600000|2021-10-07 03:00:00|465.19|461.09|463.25|459.15|466.43|462.33|460.11|456.01|5197
1633579200000|2021-10-07 04:00:00|463.23|459.13|468.35|464.25|469.65|465.55|462.45|458.35|4317
1633582800000|2021-10-07 05:00:00|468.3|464.2|466.86|462.76|468.37|464.27|461.55|457.45|5099
1633586400000|2021-10-07 06:00:00|466.83|462.73|464.63|460.53|470.38|466.28|463.3|459.2|5208
1633590000000|2021-10-07 07:00:00|464.6|460.5|480.27|476.17|481.12|477.02|463.42|459.32|6935
1633593600000|2021-10-07 08:00:00|480.37|476.27|480.91|476.81|483.66|479.56|477.57|473.47|6142
1633597200000|2021-10-07 09:00:00|480.93|476.83|477.82|473.72|486.1|482|471.28|467.18|8303
1633600800000|2021-10-07 10:00:00|477.85|473.75|472.8|468.7|479.35|475.25|472.14|468.04|6201
1633604400000|2021-10-07 11:00:00|472.82|468.72|478.69|474.59|479.19|475.09|472.76|468.66|5906
1633608000000|2021-10-07 12:00:00|478.73|474.63|474.67|470.57|480.14|476.04|471.4|467.3|6980
1633611600000|2021-10-07 13:00:00|474.66|470.56|479.42|475.32|479.6|475.5|470.57|466.47|6592
1633615200000|2021-10-07 14:00:00|479.43|475.33|468.83|464.73|479.9|475.8|464.59|460.49|7832
1633618800000|2021-10-07 15:00:00|468.84|464.74|470.1|466|473.61|469.51|467.02|462.92|6151
1633622400000|2021-10-07 16:00:00|470.12|466.02|472.35|468.25|473.8|469.7|465.14|461.04|6281
1633626000000|2021-10-07 17:00:00|472.34|468.24|468.62|464.52|472.41|468.31|468.15|464.05|5187
1633629600000|2021-10-07 18:00:00|468.61|464.51|468.33|464.23|470.45|466.35|467.21|463.11|4901
1633633200000|2021-10-07 19:00:00|468.31|464.21|470.14|466.04|471.9|467.8|468.31|464.21|4328
1633636800000|2021-10-07 20:00:00|470.15|466.05|472.86|468.76|474.12|470.02|469.9|465.8|4025
1633640400000|2021-10-07 21:00:00|472.87|468.77|473.8|469.7|475.75|471.65|472.41|468.31|3164
1633644000000|2021-10-07 22:00:00|473.82|469.72|469.66|465.56|474.36|470.26|467.4|463.3|4825
1633647600000|2021-10-07 23:00:00|469.68|465.58|474.14|470.04|477.77|473.67|467.25|463.15|5520
1633651200000|2021-10-08 00:00:00|474.18|470.08|479.5|475.4|479.93|475.83|472.69|468.59|5055
1633654800000|2021-10-08 01:00:00|479.45|475.35|477.91|473.81|480.35|476.25|475.17|471.07|5438
1633658400000|2021-10-08 02:00:00|477.9|473.8|470.15|466.05|478.17|474.07|469.17|465.07|5354
1633662000000|2021-10-08 03:00:00|470.14|466.04|469.88|465.78|470.74|466.64|465.8|461.7|5109
1633665600000|2021-10-08 04:00:00|469.85|465.75|471.32|467.22|471.51|467.41|467.42|463.32|3479
1633669200000|2021-10-08 05:00:00|471.35|467.25|473.7|469.6|475.63|471.53|467.27|463.17|4465
1633672800000|2021-10-08 06:00:00|473.66|469.56|477.15|473.05|479.06|474.96|471.41|467.31|4631
1633676400000|2021-10-08 07:00:00|477.14|473.04|478.23|474.13|478.44|474.34|474.94|470.84|6058
1633680000000|2021-10-08 08:00:00|478.04|473.94|483.6|479.5|485.1|481|475.65|471.55|7144
1633683600000|2021-10-08 09:00:00|483.7|479.6|477.93|473.83|483.9|479.8|477.31|473.21|6070
1633687200000|2021-10-08 10:00:00|477.85|473.75|478.94|474.84|480.35|476.25|476.85|472.75|4658
1633690800000|2021-10-08 11:00:00|478.91|474.81|475.13|471.03|481.56|477.46|474.48|470.38|5669
1633694400000|2021-10-08 12:00:00|475.15|471.05|471.74|467.64|476.94|472.84|468.4|464.3|7218
1633698000000|2021-10-08 13:00:00|471.73|467.63|470.7|466.6|473.55|469.45|469.49|465.39|6105
1633701600000|2021-10-08 14:00:00|470.69|466.59|475.3|471.2|476.65|472.55|470.17|466.07|5911
1633705200000|2021-10-08 15:00:00|475.35|471.25|473.15|469.05|477.3|473.2|471.21|467.11|4805
1633708800000|2021-10-08 16:00:00|473.16|469.06|475.21|471.11|476.53|472.43|471.34|467.24|4517
1633712400000|2021-10-08 17:00:00|475.24|471.14|473.31|469.21|475.44|471.34|470.8|466.7|4789
1633716000000|2021-10-08 18:00:00|473.34|469.24|473.15|469.05|474.97|470.87|468.34|464.24|4794
1633719600000|2021-10-08 19:00:00|473.14|469.04|471.35|467.25|474.77|470.67|470.17|466.07|4541
1633723200000|2021-10-08 20:00:00|471.36|467.26|463.28|459.18|472.82|468.72|460.17|456.07|4777
1633762800000|2021-10-09 07:00:00|476.15|472.05|476.02|471.92|476.63|472.53|474.96|470.86|3241
1633766400000|2021-10-09 08:00:00|476|471.9|471.11|467.01|476.08|471.98|470.14|466.04|3989
1633770000000|2021-10-09 09:00:00|471.12|467.02|475.61|471.51|475.62|471.52|470.91|466.81|3671
1633773600000|2021-10-09 10:00:00|475.62|471.52|487.75|483.65|487.79|483.69|473.59|469.49|4655
1633777200000|2021-10-09 11:00:00|487.74|483.64|483.35|479.25|487.74|483.64|481.14|477.04|8255
1633780800000|2021-10-09 12:00:00|483.34|479.24|482.9|478.8|485.3|481.2|481.91|477.81|4566
1633784400000|2021-10-09 13:00:00|482.91|478.81|486.01|481.91|486.37|482.27|481.78|477.68|5118
1633788000000|2021-10-09 14:00:00|486.02|481.92|488.06|483.96|491.66|487.56|483.3|479.2|5472
1633791600000|2021-10-09 15:00:00|488.05|483.95|487.05|482.95|489.84|485.74|485.1|481|5950
1633795200000|2021-10-09 16:00:00|487.03|482.93|498.89|494.79|500.34|496.24|485.68|481.58|7902
1633798800000|2021-10-09 17:00:00|498.91|494.81|502.49|498.39|508.4|504.3|497.95|493.85|8307
1633802400000|2021-10-09 18:00:00|502.52|498.42|501.79|497.69|504.55|500.45|497.93|493.83|5704
1633806000000|2021-10-09 19:00:00|501.74|497.64|498.86|494.76|501.8|497.7|496.77|492.67|4969
1633809600000|2021-10-09 20:00:00|498.85|494.75|500.4|496.3|501.05|496.95|494.99|490.89|6137
1633813200000|2021-10-09 21:00:00|500.39|496.29|505.45|501.35|505.63|501.53|497.44|493.34|3499
1633816800000|2021-10-09 22:00:00|505.46|501.36|503.61|499.51|505.46|501.36|500.18|496.08|4391
1633820400000|2021-10-09 23:00:00|503.55|499.45|502|497.9|503.55|499.45|498.64|494.54|4875
1633824000000|2021-10-10 00:00:00|502.04|497.94|491.97|487.87|502.67|498.57|488.97|484.87|6656
1633827600000|2021-10-10 01:00:00|491.96|487.86|489.3|485.2|493.24|489.14|484.27|480.17|7070
1633831200000|2021-10-10 02:00:00|489.28|485.18|490.73|486.63|491.69|487.59|486.19|482.09|6248
1633834800000|2021-10-10 03:00:00|490.72|486.62|494.76|490.66|495.54|491.44|490.21|486.11|4804
1633838400000|2021-10-10 04:00:00|494.75|490.65|497.57|493.47|498.2|494.1|490.35|486.25|5867
1633842000000|2021-10-10 05:00:00|497.52|493.42|494.42|490.32|498.02|493.92|493.38|489.28|4698
1633845600000|2021-10-10 06:00:00|494.43|490.33|497.2|493.1|498.72|494.62|494.04|489.94|4238
1633849200000|2021-10-10 07:00:00|497.21|493.11|495.71|491.61|497.71|493.61|493.69|489.59|3343
1633852800000|2021-10-10 08:00:00|495.72|491.62|496.64|492.54|497.29|493.19|494.17|490.07|3950
1633856400000|2021-10-10 09:00:00|496.63|492.53|489.4|485.3|496.77|492.67|487.45|483.35|5654
1633860000000|2021-10-10 10:00:00|489.44|485.34|488.51|484.41|490.7|486.6|487.42|483.32|3715
1633863600000|2021-10-10 11:00:00|488.5|484.4|489.53|485.43|490.12|486.02|486.32|482.22|4293
1633867200000|2021-10-10 12:00:00|489.54|485.44|484.96|480.86|490.17|486.07|482.88|478.78|5268
1633870800000|2021-10-10 13:00:00|484.94|480.84|484.33|480.23|487.66|483.56|482.71|478.61|5095
1633874400000|2021-10-10 14:00:00|484.32|480.22|483.38|479.28|487.13|483.03|483.02|478.92|4460
1633878000000|2021-10-10 15:00:00|483.37|479.27|484.22|480.12|485.88|481.78|480.29|476.19|4715
1633881600000|2021-10-10 16:00:00|484.23|480.13|481.87|477.77|485.19|481.09|479.88|475.78|4615
1633885200000|2021-10-10 17:00:00|481.88|477.78|478.04|473.94|481.93|477.83|475.93|471.83|5975
1633888800000|2021-10-10 18:00:00|478.03|473.93|478.64|474.54|479.51|475.41|475.67|471.57|4967
1633892400000|2021-10-10 19:00:00|478.65|474.55|477.45|473.35|479.97|475.87|477.35|473.25|4181
1633896000000|2021-10-10 20:00:00|477.46|473.36|473.34|469.24|483.31|479.21|473.22|469.12|6886
1633899600000|2021-10-10 21:00:00|473.35|469.25|463.79|459.69|473.35|469.25|459.33|455.23|5899
1633903200000|2021-10-10 22:00:00|463.8|459.7|465.66|461.56|466.97|462.87|460.9|456.8|6230
1633906800000|2021-10-10 23:00:00|465.62|461.52|459.78|455.68|466.96|462.86|458.25|454.15|6543
1633910400000|2021-10-11 00:00:00|459.79|455.69|462.41|458.31|463.91|459.81|450.3|446.2|8084
1633914000000|2021-10-11 01:00:00|462.31|458.21|461.43|457.33|466.83|462.73|460.78|456.68|5660
1633917600000|2021-10-11 02:00:00|461.44|457.34|463.51|459.41|464.15|460.05|461.29|457.19|4619
1633921200000|2021-10-11 03:00:00|463.52|459.42|468.45|464.35|469.73|465.63|462.31|458.21|6078
1633924800000|2021-10-11 04:00:00|468.44|464.34|468.21|464.11|471.15|467.05|467.41|463.31|5011
1633928400000|2021-10-11 05:00:00|468.11|464.01|467.97|463.87|468.9|464.8|465.56|461.46|3759
1633932000000|2021-10-11 06:00:00|467.96|463.86|469.51|465.41|470.34|466.24|466.8|462.7|3756
1633935600000|2021-10-11 07:00:00|469.55|465.45|474.11|470.01|476.31|472.21|469.4|465.3|5545
1633939200000|2021-10-11 08:00:00|474.14|470.04|473.53|469.43|477.91|473.81|473.09|468.99|5449
1633942800000|2021-10-11 09:00:00|473.52|469.42|470.29|466.19|475.14|471.04|469.53|465.43|4689
1633946400000|2021-10-11 10:00:00|470.35|466.25|466.15|462.05|472.73|468.63|465.08|460.98|4367
1633950000000|2021-10-11 11:00:00|466.13|462.03|463.71|459.61|468.24|464.14|457.7|453.6|6473
1633953600000|2021-10-11 12:00:00|463.7|459.6|464.66|460.56|466.2|462.1|461.1|457|4633
1633957200000|2021-10-11 13:00:00|464.7|460.6|469.01|464.91|469.59|465.49|464.46|460.36|5332
1633960800000|2021-10-11 14:00:00|469|464.9|470.85|466.75|473.95|469.85|464.35|460.25|5509
1633964400000|2021-10-11 15:00:00|470.87|466.77|467.61|463.51|470.91|466.81|465.35|461.25|4463
1633968000000|2021-10-11 16:00:00|467.6|463.5|464.18|460.08|467.76|463.66|462.2|458.1|5346
1633971600000|2021-10-11 17:00:00|464.19|460.09|461.51|457.41|465.65|461.55|460.34|456.24|4664
1633975200000|2021-10-11 18:00:00|461.52|457.42|457.65|453.55|462.2|458.1|456.36|452.26|5127
1633978800000|2021-10-11 19:00:00|457.6|453.5|453.73|449.63|460.35|456.25|453.08|448.98|5681
1633982400000|2021-10-11 20:00:00|453.8|449.7|448.26|444.16|454.02|449.92|446.54|442.44|6483
1633986000000|2021-10-11 21:00:00|448.32|444.22|452.18|448.08|452.96|448.86|445.2|441.1|3905
1633989600000|2021-10-11 22:00:00|452.21|448.11|455.06|450.96|456.86|452.76|450.73|446.63|4490
1633993200000|2021-10-11 23:00:00|455.07|450.97|457.16|453.06|457.96|453.86|452.89|448.79|4240
1633996800000|2021-10-12 00:00:00|457.13|453.03|450.13|446.03|457.16|453.06|444.87|440.77|6345
1634000400000|2021-10-12 01:00:00|450.24|446.14|452.53|448.43|454.12|450.02|446.9|442.8|3785
1634004000000|2021-10-12 02:00:00|452.55|448.45|443.29|439.19|453.7|449.6|441.63|437.53|5517
1634007600000|2021-10-12 03:00:00|443.31|439.21|442.76|438.66|443.77|439.67|436.94|432.84|7097
1634011200000|2021-10-12 04:00:00|442.77|438.67|444.76|440.66|445.11|441.01|440.01|435.91|5537
1634014800000|2021-10-12 05:00:00|444.75|440.65|446.24|442.14|447.37|443.27|436.05|431.95|5678
1634018400000|2021-10-12 06:00:00|446.27|442.17|442.35|438.25|447.6|443.5|441.54|437.44|4860
1634022000000|2021-10-12 07:00:00|442.36|438.26|444.21|440.11|445.55|441.45|440.98|436.88|6142
1634025600000|2021-10-12 08:00:00|444.22|440.12|446.15|442.05|448.76|444.66|442.54|438.44|5396
1634029200000|2021-10-12 09:00:00|446.1|442|433.68|429.58|446.48|442.38|429.04|424.94|5690
1634032800000|2021-10-12 10:00:00|433.73|429.63|436.35|432.25|436.77|432.67|430.15|426.05|6606
1634036400000|2021-10-12 11:00:00|436.34|432.24|438.23|434.13|438.78|434.68|434.12|430.02|4329
1634040000000|2021-10-12 12:00:00|438.21|434.11|436.55|432.45|438.89|434.79|432.1|428|5985
1634043600000|2021-10-12 13:00:00|436.56|432.46|445.59|441.49|449.6|445.5|436.51|432.41|8029
1634047200000|2021-10-12 14:00:00|445.55|441.45|440.23|436.13|449.11|445.01|438.05|433.95|7497
1634050800000|2021-10-12 15:00:00|440.22|436.12|447.26|443.16|448.65|444.55|435.68|431.58|7168
1634054400000|2021-10-12 16:00:00|447.25|443.15|450.93|446.83|451.48|447.38|443.15|439.05|6602
1634058000000|2021-10-12 17:00:00|450.94|446.84|445.7|441.6|452.83|448.73|444.38|440.28|5284
1634061600000|2021-10-12 18:00:00|445.8|441.7|448.26|444.16|448.72|444.62|445.7|441.6|4199
1634065200000|2021-10-12 19:00:00|448.28|444.18|444.32|440.22|450.05|445.95|443.35|439.25|3663
1634068800000|2021-10-12 20:00:00|444.34|440.24|453.02|448.92|453.61|449.51|439.6|435.5|5933
1634072400000|2021-10-12 21:00:00|453.01|448.91|453.03|448.93|453.9|449.8|450.96|446.86|3023
1634076000000|2021-10-12 22:00:00|452.99|448.89|453.51|449.41|454.87|450.77|450.4|446.3|3444
1634079600000|2021-10-12 23:00:00|453.5|449.4|451.39|447.29|453.75|449.65|448.81|444.71|3408
1634083200000|2021-10-13 00:00:00|451.34|447.24|459.8|455.7|460.23|456.13|447.85|443.75|4831
1634086800000|2021-10-13 01:00:00|459.81|455.71|454.4|450.3|459.85|455.75|453.9|449.8|3885
1634090400000|2021-10-13 02:00:00|454.44|450.34|459.07|454.97|459.45|455.35|452.91|448.81|4054
1634094000000|2021-10-13 03:00:00|459.08|454.98|456.27|452.17|459.79|455.69|454.22|450.12|3774
1634097600000|2021-10-13 04:00:00|456.26|452.16|455.46|451.36|457.71|453.61|454|449.9|3675
1634101200000|2021-10-13 05:00:00|455.48|451.38|441.71|437.61|458.43|454.33|441.71|437.61|7180
1634104800000|2021-10-13 06:00:00|441.7|437.6|446.07|441.97|447.13|443.03|440.4|436.3|5965
1634108400000|2021-10-13 07:00:00|446.03|441.93|440.48|436.38|447.6|443.5|439.66|435.56|5442
1634112000000|2021-10-13 08:00:00|440.47|436.37|442.71|438.61|446.68|442.58|440.28|436.18|5876
1634115600000|2021-10-13 09:00:00|442.69|438.59|445.99|441.89|446.35|442.25|440.93|436.83|4047
1634119200000|2021-10-13 10:00:00|445.95|441.85|444.79|440.69|448.29|444.19|443.2|439.1|2523
1634122800000|2021-10-13 11:00:00|444.81|440.71|450.6|446.5|450.8|446.7|443.8|439.7|2849
1634126400000|2021-10-13 12:00:00|450.69|446.59|451.64|447.54|451.92|447.82|447.5|443.4|3271
1634130000000|2021-10-13 13:00:00|451.6|447.5|446.7|442.6|452.23|448.13|445.8|441.7|3517
1634133600000|2021-10-13 14:00:00|446.63|442.53|452.27|448.17|454.54|450.44|444.1|440|4308
1634137200000|2021-10-13 15:00:00|452.28|448.18|454.1|450|456.15|452.05|452.28|448.18|3043
1634140800000|2021-10-13 16:00:00|454.08|449.98|455.89|451.79|458.92|454.82|453.3|449.2|3791
1634144400000|2021-10-13 17:00:00|455.81|451.71|455.84|451.74|459.12|455.02|455.1|451|3312
1634148000000|2021-10-13 18:00:00|455.89|451.79|453.6|449.5|458.24|454.14|452.83|448.73|4002
1634151600000|2021-10-13 19:00:00|453.57|449.47|457.04|452.94|457.54|453.44|453.45|449.35|4472
1634155200000|2021-10-13 20:00:00|457.1|453|459.04|454.94|459.59|455.49|456.3|452.2|5201
1634158800000|2021-10-13 21:00:00|459.08|454.98|457.71|453.61|461|456.9|457.68|453.58|3397
1634162400000|2021-10-13 22:00:00|457.7|453.6|462.27|458.17|463.21|459.11|457.7|453.6|4166
1634166000000|2021-10-13 23:00:00|462.29|458.19|461.8|457.7|463.03|458.93|458.4|454.3|4555
1634169600000|2021-10-14 00:00:00|461.78|457.68|459.95|455.85|463.6|459.5|459.05|454.95|4648
1634173200000|2021-10-14 01:00:00|460.09|455.99|464.09|459.99|465.63|461.53|458.1|454|5645
1634176800000|2021-10-14 02:00:00|464.1|460|463.56|459.46|465.24|461.14|462.51|458.41|3752
1634180400000|2021-10-14 03:00:00|463.57|459.47|462.12|458.02|464.44|460.34|461.9|457.8|2997
1634184000000|2021-10-14 04:00:00|462.1|458|460.95|456.85|462.84|458.74|460.44|456.34|3693
1634187600000|2021-10-14 05:00:00|460.94|456.84|462.61|458.51|463.33|459.23|460.35|456.25|3908
1634191200000|2021-10-14 06:00:00|462.6|458.5|461.7|457.6|464.48|460.38|459.35|455.25|3262
1634194800000|2021-10-14 07:00:00|461.69|457.59|461.75|457.65|463.2|459.1|460.97|456.87|3474
1634198400000|2021-10-14 08:00:00|461.74|457.64|464.38|460.28|466.48|462.38|461.65|457.55|3764
1634202000000|2021-10-14 09:00:00|464.37|460.27|462.88|458.78|465|460.9|461.6|457.5|3770
1634205600000|2021-10-14 10:00:00|462.83|458.73|461.15|457.05|462.88|458.78|460.34|456.24|4330
1634209200000|2021-10-14 11:00:00|461.19|457.09|466.3|462.2|468.68|464.58|461.19|457.09|4971
1634212800000|2021-10-14 12:00:00|466.31|462.21|464.34|460.24|467.5|463.4|464.09|459.99|3997
1634216400000|2021-10-14 13:00:00|464.35|460.25|463.5|459.4|465.91|461.81|462.56|458.46|3595
1634220000000|2021-10-14 14:00:00|463.51|459.41|464.51|460.41|467.72|463.62|463.1|459|4745
1634223600000|2021-10-14 15:00:00|464.45|460.35|463.88|459.78|465.72|461.62|457.78|453.68|6133
1634227200000|2021-10-14 16:00:00|463.9|459.8|461.62|457.52|465.64|461.54|459.59|455.49|4764
1634230800000|2021-10-14 17:00:00|461.57|457.47|468.29|464.19|475.43|471.33|460.81|456.71|4876
1634234400000|2021-10-14 18:00:00|468.28|464.18|470.3|466.2|471.33|467.23|465.2|461.1|4704
1634238000000|2021-10-14 19:00:00|470.35|466.25|468.8|464.7|473.24|469.14|464.5|460.4|4802
1634241600000|2021-10-14 20:00:00|468.85|464.75|463.31|459.21|469.02|464.92|462.39|458.29|3812
1634245200000|2021-10-14 21:00:00|463.3|459.2|465.74|461.64|466.1|462|463.28|459.18|2237
1634248800000|2021-10-14 22:00:00|465.79|461.69|464.61|460.51|465.79|461.69|462.94|458.84|2586
1634252400000|2021-10-14 23:00:00|464.65|460.55|464.38|460.28|465.14|461.04|461.28|457.18|3651
1634256000000|2021-10-15 00:00:00|464.34|460.24|457.2|453.1|464.41|460.31|453.91|449.81|5438
1634259600000|2021-10-15 01:00:00|457.16|453.06|456.3|452.2|458.55|454.45|452.85|448.75|4160
1634263200000|2021-10-15 02:00:00|456.17|452.07|465.9|461.8|466.6|462.5|453.54|449.44|6582
1634266800000|2021-10-15 03:00:00|465.92|461.82|466.66|462.56|470.35|466.25|464.25|460.15|5305
1634270400000|2021-10-15 04:00:00|466.65|462.55|471.39|467.29|471.62|467.52|464.73|460.63|4474
1634274000000|2021-10-15 05:00:00|471.37|467.27|472.25|468.15|473.8|469.7|469.56|465.46|6039
1634277600000|2021-10-15 06:00:00|472.3|468.2|469.6|465.5|473.6|469.5|468.43|464.33|4940
1634281200000|2021-10-15 07:00:00|469.59|465.49|466.45|462.35|470.25|466.15|466.26|462.16|3866
1634284800000|2021-10-15 08:00:00|466.51|462.41|451.88|447.78|466.92|462.82|451.46|447.36|7051
1634288400000|2021-10-15 09:00:00|451.89|447.79|452.1|448|453.6|449.5|446.99|442.89|4524
1634292000000|2021-10-15 10:00:00|452.11|448.01|451.1|447|452.11|448.01|447.52|443.42|3735
1634295600000|2021-10-15 11:00:00|451.11|447.01|452.4|448.3|452.96|448.86|450.16|446.06|3037
1634299200000|2021-10-15 12:00:00|452.39|448.29|451.45|447.35|454.68|450.58|450.9|446.8|3405
1634302800000|2021-10-15 13:00:00|451.41|447.31|455.62|451.52|457.3|453.2|450.7|446.6|4470
1634306400000|2021-10-15 14:00:00|455.63|451.53|454.13|450.03|458.42|454.32|452.19|448.09|5045
1634310000000|2021-10-15 15:00:00|454.07|449.97|456.21|452.11|461.48|457.38|453.34|449.24|5762
1634313600000|2021-10-15 16:00:00|456.24|452.14|462.98|458.88|463.5|459.4|454.8|450.7|5965
1634317200000|2021-10-15 17:00:00|462.99|458.89|463.95|459.85|466.65|462.55|462.3|458.2|5143
1634320800000|2021-10-15 18:00:00|463.98|459.88|469.23|465.13|471.1|467|463.98|459.88|4056
1634324400000|2021-10-15 19:00:00|469.29|465.19|471.85|467.75|472.05|467.95|468.18|464.08|4119
1634328000000|2021-10-15 20:00:00|471.88|467.78|473.65|469.55|475.04|470.94|470.43|466.33|6303
1634367600000|2021-10-16 07:00:00|463.16|459.06|462.04|457.94|463.39|459.29|459.94|455.84|3368
1634371200000|2021-10-16 08:00:00|462.03|457.93|466.83|462.73|468.14|464.04|461.11|457.01|4591
1634374800000|2021-10-16 09:00:00|466.85|462.75|468.84|464.74|469.83|465.73|466.01|461.91|3963
1634378400000|2021-10-16 10:00:00|468.85|464.75|469.37|465.27|470.62|466.52|468.06|463.96|2878
1634382000000|2021-10-16 11:00:00|469.36|465.26|471.05|466.95|471.4|467.3|468.42|464.32|2944
1634385600000|2021-10-16 12:00:00|471.03|466.93|460.09|455.99|473.47|469.37|457.37|453.27|5782
1634389200000|2021-10-16 13:00:00|460.08|455.98|464.81|460.71|464.81|460.71|458.7|454.6|4989
1634392800000|2021-10-16 14:00:00|464.85|460.75|464.28|460.18|465.64|461.54|461.44|457.34|3832
1634396400000|2021-10-16 15:00:00|464.29|460.19|464.64|460.54|465.58|461.48|461.47|457.37|3716
1634400000000|2021-10-16 16:00:00|464.63|460.53|465.62|461.52|466.57|462.47|461.97|457.87|4198
1634403600000|2021-10-16 17:00:00|465.63|461.53|465.27|461.17|465.69|461.59|460.08|455.98|4772
1634407200000|2021-10-16 18:00:00|465.25|461.15|463.53|459.43|465.53|461.43|462|457.9|3228
1634410800000|2021-10-16 19:00:00|463.54|459.44|460.02|455.92|463.72|459.62|459.75|455.65|2906
1634414400000|2021-10-16 20:00:00|460|455.9|458.94|454.84|461.01|456.91|455.19|451.09|3794
1634418000000|2021-10-16 21:00:00|458.95|454.85|457.02|452.92|459.04|454.94|456.35|452.25|2245
1634421600000|2021-10-16 22:00:00|457.05|452.95|460.31|456.21|461.08|456.98|455.85|451.75|2607
1634425200000|2021-10-16 23:00:00|460.32|456.22|459|454.9|461.55|457.45|457.91|453.81|2830
1634428800000|2021-10-17 00:00:00|459.04|454.94|456.94|452.84|459.55|455.45|451.48|447.38|4994
1634432400000|2021-10-17 01:00:00|456.93|452.83|457.99|453.89|459.24|455.14|456.51|452.41|3368
1634436000000|2021-10-17 02:00:00|458.02|453.92|458.41|454.31|459.49|455.39|456.67|452.57|2493
1634439600000|2021-10-17 03:00:00|458.4|454.3|459.23|455.13|460.79|456.69|457.94|453.84|3008
1634443200000|2021-10-17 04:00:00|459.25|455.15|459.29|455.19|461.99|457.89|459.15|455.05|2908
1634446800000|2021-10-17 05:00:00|459.33|455.23|456.67|452.57|460.45|456.35|456.37|452.27|2718
1634450400000|2021-10-17 06:00:00|456.69|452.59|457.6|453.5|458.92|454.82|456.49|452.39|2853
1634454000000|2021-10-17 07:00:00|457.59|453.49|455.88|451.78|460.76|456.66|455.85|451.75|2713
1634457600000|2021-10-17 08:00:00|455.89|451.79|458.19|454.09|459.72|455.62|455.87|451.77|2663
1634461200000|2021-10-17 09:00:00|458.2|454.1|459.98|455.88|460.6|456.5|457.23|453.13|2963
1634464800000|2021-10-17 10:00:00|459.96|455.86|457.48|453.38|460.39|456.29|456.46|452.36|3905
1634468400000|2021-10-17 11:00:00|457.47|453.37|455.42|451.32|458.47|454.37|455.4|451.3|2991
1634472000000|2021-10-17 12:00:00|455.4|451.3|454.92|450.82|455.9|451.8|452.4|448.3|3459
1634475600000|2021-10-17 13:00:00|454.93|450.83|456.26|452.16|457.15|453.05|454.27|450.17|3367
1634479200000|2021-10-17 14:00:00|456.27|452.17|454.95|450.85|456.44|452.34|453.03|448.93|2541
1634482800000|2021-10-17 15:00:00|454.93|450.83|449.51|445.41|455.42|451.32|447.33|443.23|4822
1634486400000|2021-10-17 16:00:00|449.53|445.43|450.57|446.47|450.87|446.77|448.1|444|3201
1634490000000|2021-10-17 17:00:00|450.56|446.46|451.07|446.97|451.69|447.59|449.71|445.61|2394
1634493600000|2021-10-17 18:00:00|451.06|446.96|452.81|448.71|452.87|448.77|450.56|446.46|1733
1634497200000|2021-10-17 19:00:00|452.8|448.7|448.92|444.82|452.86|448.76|447.59|443.49|3391
1634500800000|2021-10-17 20:00:00|448.91|444.81|432.3|428.2|448.91|444.81|424.45|420.35|9097
1634504400000|2021-10-17 21:00:00|432.29|428.19|439.82|435.72|440.1|436|431.05|426.95|4243
1634508000000|2021-10-17 22:00:00|439.8|435.7|442.69|438.59|444.68|440.58|439.55|435.45|5068
1634511600000|2021-10-17 23:00:00|442.68|438.58|443.27|439.17|443.83|439.73|441.48|437.38|4587
1634515200000|2021-10-18 00:00:00|443.22|439.12|446.51|442.41|448.5|444.4|442.05|437.95|4391
1634518800000|2021-10-18 01:00:00|446.53|442.43|446.7|442.6|448.63|444.53|445.27|441.17|3533
1634522400000|2021-10-18 02:00:00|446.71|442.61|446.97|442.87|447.96|443.86|445.72|441.62|2488
1634526000000|2021-10-18 03:00:00|446.98|442.88|446.1|442|447.69|443.59|443.71|439.61|2975
1634529600000|2021-10-18 04:00:00|446.02|441.92|447.68|443.58|447.7|443.6|443.92|439.82|2453
1634533200000|2021-10-18 05:00:00|447.7|443.6|447.93|443.83|448.7|444.6|446.69|442.59|2064
1634536800000|2021-10-18 06:00:00|447.9|443.8|449.35|445.25|449.88|445.78|447.47|443.37|2066
1634540400000|2021-10-18 07:00:00|449.33|445.23|446.86|442.76|451.9|447.8|446.55|442.45|3104
1634544000000|2021-10-18 08:00:00|446.85|442.75|450.04|445.94|451.81|447.71|446.15|442.05|4070
1634547600000|2021-10-18 09:00:00|450|445.9|449.84|445.74|458.6|454.5|445.55|441.45|5982
1634551200000|2021-10-18 10:00:00|449.8|445.7|453.97|449.87|454.4|450.3|445.88|441.78|5832
1634554800000|2021-10-18 11:00:00|453.93|449.83|450.1|446|455.27|451.17|447.39|443.29|5627
1634558400000|2021-10-18 12:00:00|450.09|445.99|449.98|445.88|452.4|448.3|446.25|442.15|5560
1634562000000|2021-10-18 13:00:00|450|445.9|455.15|451.05|455.71|451.61|442.74|438.64|6451
1634565600000|2021-10-18 14:00:00|455.16|451.06|451.16|447.06|455.8|451.7|447.96|443.86|4284
1634569200000|2021-10-18 15:00:00|451.1|447|450.05|445.95|451.16|447.06|446.67|442.57|4348
1634572800000|2021-10-18 16:00:00|450|445.9|446.73|442.63|451.5|447.4|444.82|440.72|4183
1634576400000|2021-10-18 17:00:00|446.75|442.65|445.22|441.12|448.61|444.51|445.2|441.1|3328
1634580000000|2021-10-18 18:00:00|445.24|441.14|444.33|440.23|447.6|443.5|444.23|440.13|2725
1634583600000|2021-10-18 19:00:00|444.36|440.26|441.58|437.48|444.36|440.26|437.74|433.64|4408
1634587200000|2021-10-18 20:00:00|441.7|437.6|442.41|438.31|444.15|440.05|440.45|436.35|3865
1634590800000|2021-10-18 21:00:00|442.39|438.29|443.34|439.24|444.03|439.93|441.24|437.14|2385
1634594400000|2021-10-18 22:00:00|443.35|439.25|444.54|440.44|444.89|440.79|441.4|437.3|3266
1634598000000|2021-10-18 23:00:00|444.59|440.49|444.1|440|445.3|441.2|442.55|438.45|3598
1634601600000|2021-10-19 00:00:00|444.08|439.98|442.37|438.27|446.8|442.7|442|437.9|3566
1634605200000|2021-10-19 01:00:00|442.36|438.26|447.1|443|447.59|443.49|441.79|437.69|3512
1634608800000|2021-10-19 02:00:00|447.12|443.02|447.89|443.79|450.13|446.03|447.12|443.02|2661
1634612400000|2021-10-19 03:00:00|447.95|443.85|452.9|448.8|453.62|449.52|446.46|442.36|4029
1634616000000|2021-10-19 04:00:00|452.89|448.79|451.1|447|453.71|449.61|450.76|446.66|3936
1634619600000|2021-10-19 05:00:00|451.09|446.99|451.49|447.39|452.01|447.91|450.47|446.37|3104
1634623200000|2021-10-19 06:00:00|451.5|447.4|448.33|444.23|452.05|447.95|447.86|443.76|3963
1634626800000|2021-10-19 07:00:00|448.34|444.24|449.87|445.77|450.45|446.35|447.25|443.15|3962
1634630400000|2021-10-19 08:00:00|449.88|445.78|451.85|447.75|452|447.9|447.15|443.05|3585
1634634000000|2021-10-19 09:00:00|451.84|447.74|449.27|445.17|452.22|448.12|447.72|443.62|4152
1634637600000|2021-10-19 10:00:00|449.28|445.18|449.18|445.08|450.23|446.13|447.94|443.84|3510
1634641200000|2021-10-19 11:00:00|449.19|445.09|449.16|445.06|450.75|446.65|448.77|444.67|4217
1634644800000|2021-10-19 12:00:00|449.17|445.07|448.91|444.81|450.5|446.4|447.67|443.57|3851
1634648400000|2021-10-19 13:00:00|448.9|444.8|447.2|443.1|453.26|449.16|446.9|442.8|5733
1634652000000|2021-10-19 14:00:00|447.14|443.04|444.85|440.75|447.45|443.35|438.58|434.48|6078
1634655600000|2021-10-19 15:00:00|444.86|440.76|443.22|439.12|446.61|442.51|443.16|439.06|4648
1634659200000|2021-10-19 16:00:00|443.21|439.11|445.44|441.34|445.75|441.65|443.17|439.07|2706
1634662800000|2021-10-19 17:00:00|445.38|441.28|446.79|442.69|448.1|444|445.31|441.21|3285
1634666400000|2021-10-19 18:00:00|446.74|442.64|444.23|440.13|447.07|442.97|444.12|440.02|2551
1634670000000|2021-10-19 19:00:00|444.2|440.1|441.9|437.8|444.99|440.89|441.85|437.75|2414
1634673600000|2021-10-19 20:00:00|441.95|437.85|440.89|436.79|443.5|439.4|440.66|436.56|1570
1634677200000|2021-10-19 21:00:00|440.92|436.82|444.52|440.42|445|440.9|440.68|436.58|1306
1634680800000|2021-10-19 22:00:00|444.51|440.41|447.45|443.35|448.07|443.97|444.29|440.19|1850
1634684400000|2021-10-19 23:00:00|447.42|443.32|447.95|443.85|449.27|445.17|447.14|443.04|2201
1634688000000|2021-10-20 00:00:00|447.9|443.8|447.95|443.85|449.02|444.92|446.8|442.7|2429
1634691600000|2021-10-20 01:00:00|447.92|443.82|448.5|444.4|452.47|448.37|446.6|442.5|2434
1634695200000|2021-10-20 02:00:00|448.49|444.39|448.77|444.67|449.53|445.43|447.26|443.16|1900
1634698800000|2021-10-20 03:00:00|448.81|444.71|449.26|445.16|451.15|447.05|448.81|444.71|2043
1634702400000|2021-10-20 04:00:00|449.24|445.14|449.8|445.7|450.07|445.97|448.53|444.43|2049
1634706000000|2021-10-20 05:00:00|449.67|445.57|448.16|444.06|450.31|446.21|446.9|442.8|2307
1634709600000|2021-10-20 06:00:00|448.15|444.05|448.15|444.05|450.03|445.93|447.2|443.1|2428
1634713200000|2021-10-20 07:00:00|448.14|444.04|449.52|445.42|449.85|445.75|448.05|443.95|1673
1634716800000|2021-10-20 08:00:00|449.51|445.41|454.54|450.44|454.54|450.44|449.28|445.18|2540
1634720400000|2021-10-20 09:00:00|454.7|450.6|453.19|449.09|454.84|450.74|450.86|446.76|1924
1634724000000|2021-10-20 10:00:00|453.16|449.06|452.57|448.47|453.42|449.32|451.4|447.3|1411
1634727600000|2021-10-20 11:00:00|452.56|448.46|452.86|448.76|453.57|449.47|451.83|447.73|1586
1634731200000|2021-10-20 12:00:00|452.81|448.71|457.33|453.23|459.7|455.6|452.7|448.6|3382
1634734800000|2021-10-20 13:00:00|457.34|453.24|462.61|458.51|462.81|458.71|457.04|452.94|3792
1634738400000|2021-10-20 14:00:00|462.53|458.43|463.84|459.74|466.25|462.15|461.3|457.2|4467
1634742000000|2021-10-20 15:00:00|463.9|459.8|467.77|463.67|468.62|464.52|462.83|458.73|3852
1634745600000|2021-10-20 16:00:00|467.8|463.7|477.29|473.19|481.08|476.98|466.71|462.61|5951
1634749200000|2021-10-20 17:00:00|477.27|473.17|479.83|475.73|480.72|476.62|472.75|468.65|3683
1634752800000|2021-10-20 18:00:00|479.82|475.72|481.7|477.6|483.49|479.39|478.14|474.04|2828
1634756400000|2021-10-20 19:00:00|481.75|477.65|480.87|476.77|482.15|478.05|478.84|474.74|3122
1634760000000|2021-10-20 20:00:00|480.97|476.87|482.51|478.41|482.62|478.52|474.96|470.86|3578
1634763600000|2021-10-20 21:00:00|482.54|478.44|485.43|481.33|490.83|486.73|482.19|478.09|3150
1634767200000|2021-10-20 22:00:00|485.49|481.39|481.69|477.59|486.5|482.4|481.62|477.52|2555
1634770800000|2021-10-20 23:00:00|481.7|477.6|484.87|480.77|486.5|482.4|479.6|475.5|2658
1634774400000|2021-10-21 00:00:00|484.88|480.78|489.47|485.37|492.95|488.85|482.2|478.1|4128
1634778000000|2021-10-21 01:00:00|489.46|485.36|486.47|482.37|494.49|490.39|483|478.9|4652
1634781600000|2021-10-21 02:00:00|486.45|482.35|485.84|481.74|488.11|484.01|477.52|473.42|6806
1634785200000|2021-10-21 03:00:00|485.82|481.72|486.2|482.1|486.4|482.3|481.48|477.38|5438
1634788800000|2021-10-21 04:00:00|486.15|482.05|485.7|481.6|486.8|482.7|481.91|477.81|3650
1634792400000|2021-10-21 05:00:00|485.72|481.62|484.1|480|486.46|482.36|484.07|479.97|3214
1634796000000|2021-10-21 06:00:00|484.08|479.98|480.58|476.48|486|481.9|476.6|472.5|3551
1634799600000|2021-10-21 07:00:00|480.53|476.43|482.15|478.05|483.82|479.72|478.54|474.44|3816
1634803200000|2021-10-21 08:00:00|482.14|478.04|484.59|480.49|486.05|481.95|482.1|478|2776
1634806800000|2021-10-21 09:00:00|484.6|480.5|489.16|485.06|490.63|486.53|484.6|480.5|3786
1634810400000|2021-10-21 10:00:00|489.17|485.07|490.85|486.75|491.28|487.18|488.08|483.98|3786
1634814000000|2021-10-21 11:00:00|490.84|486.74|480.54|476.44|496.8|492.7|477.62|473.52|5165
1634817600000|2021-10-21 12:00:00|480.51|476.41|482.26|478.16|482.71|478.61|474.11|470.01|4414
1634821200000|2021-10-21 13:00:00|482.24|478.14|482.96|478.86|489.89|485.79|480.72|476.62|3625
1634824800000|2021-10-21 14:00:00|482.97|478.87|474.25|470.15|484.94|480.84|470.9|466.8|5129
1634828400000|2021-10-21 15:00:00|474.15|470.05|472.01|467.91|476.53|472.43|462|457.9|4901
1634832000000|2021-10-21 16:00:00|471.96|467.86|469.7|465.6|475|470.9|468.9|464.8|3318
1634835600000|2021-10-21 17:00:00|469.62|465.52|467.4|463.3|474.25|470.15|467.02|462.92|3021
1634839200000|2021-10-21 18:00:00|467.45|463.35|470.51|466.41|474.4|470.3|467.45|463.35|2653
1634842800000|2021-10-21 19:00:00|470.52|466.42|472.37|468.27|475.48|471.38|470.33|466.23|3038
1634846400000|2021-10-21 20:00:00|472.36|468.26|473.14|469.04|474.22|470.12|468.83|464.73|3443
1634850000000|2021-10-21 21:00:00|473.13|469.03|474.03|469.93|475.5|471.4|471.61|467.51|1642
1634853600000|2021-10-21 22:00:00|474.06|469.96|469.63|465.53|476.85|472.75|468.91|464.81|2209
1634857200000|2021-10-21 23:00:00|469.64|465.54|468.65|464.55|473.29|469.19|466.96|462.86|3662
1634860800000|2021-10-22 00:00:00|468.64|464.54|474.98|470.88|475|470.9|468.15|464.05|4013
1634864400000|2021-10-22 01:00:00|475|470.9|473.45|469.35|477.5|473.4|473.38|469.28|3381
1634868000000|2021-10-22 02:00:00|473.42|469.32|474.39|470.29|476.53|472.43|473.01|468.91|2933
1634871600000|2021-10-22 03:00:00|474.4|470.3|479.78|475.68|479.86|475.76|474.4|470.3|2372
1634875200000|2021-10-22 04:00:00|479.7|475.6|476.59|472.49|479.8|475.7|473.87|469.77|2095
1634878800000|2021-10-22 05:00:00|476.6|472.5|476.57|472.47|477.18|473.08|472.98|468.88|2741
1634882400000|2021-10-22 06:00:00|476.55|472.45|473.57|469.47|477.73|473.63|472.06|467.96|3574
1634886000000|2021-10-22 07:00:00|473.56|469.46|477.69|473.59|478.18|474.08|473.07|468.97|2656
1634889600000|2021-10-22 08:00:00|477.78|473.68|479.9|475.8|480.3|476.2|477.07|472.97|2458
1634893200000|2021-10-22 09:00:00|479.95|475.85|477.2|473.1|480.7|476.6|475.71|471.61|2248
1634896800000|2021-10-22 10:00:00|477.19|473.09|476.12|472.02|477.5|473.4|473.69|469.59|1740
1634900400000|2021-10-22 11:00:00|476.11|472.01|479.2|475.1|479.57|475.47|474.5|470.4|1607
1634904000000|2021-10-22 12:00:00|479.22|475.12|479.5|475.4|479.68|475.58|476.11|472.01|1882
1634907600000|2021-10-22 13:00:00|479.57|475.47|470.94|466.84|480.21|476.11|470.43|466.33|3900
1634911200000|2021-10-22 14:00:00|470.96|466.86|469.7|465.6|471.03|466.93|462.84|458.74|4560
1634914800000|2021-10-22 15:00:00|469.59|465.49|464.6|460.5|472.33|468.23|463.93|459.83|3211
1634918400000|2021-10-22 16:00:00|464.5|460.4|466.5|462.4|467.61|463.51|458.18|454.08|3069
1634922000000|2021-10-22 17:00:00|466.4|462.3|462.5|458.4|467.61|463.51|462.25|458.15|2556
1634925600000|2021-10-22 18:00:00|462.54|458.44|464.28|460.18|466|461.9|461.14|457.04|2552
1634929200000|2021-10-22 19:00:00|464.32|460.22|465.45|461.35|465.45|461.35|461.68|457.58|2643
1634932800000|2021-10-22 20:00:00|465.46|461.36|463.67|459.57|466.08|461.98|463.64|459.54|2859
1634972400000|2021-10-23 07:00:00|463.44|459.34|470.53|466.43|471.24|467.14|463.44|459.34|2410
1634976000000|2021-10-23 08:00:00|470.5|466.4|470.57|466.47|472.07|467.97|469.9|465.8|2268
1634979600000|2021-10-23 09:00:00|470.58|466.48|467.29|463.19|471.4|467.3|465.11|461.01|3452
1634983200000|2021-10-23 10:00:00|467.27|463.17|463.95|459.85|468.46|464.36|463.9|459.8|3367
1634986800000|2021-10-23 11:00:00|463.94|459.84|472.44|468.34|472.72|468.62|460.34|456.24|5602
1634990400000|2021-10-23 12:00:00|472.47|468.37|470.81|466.71|473.62|469.52|470.81|466.71|2890
1634994000000|2021-10-23 13:00:00|470.82|466.72|472.74|468.64|472.76|468.66|469.84|465.74|2993
1634997600000|2021-10-23 14:00:00|472.73|468.63|473.81|469.71|476.75|472.65|472.58|468.48|3157
1635001200000|2021-10-23 15:00:00|473.79|469.69|477.64|473.54|477.64|473.54|471.11|467.01|3954
1635004800000|2021-10-23 16:00:00|477.65|473.55|475.37|471.27|478.99|474.89|474.39|470.29|3834
1635008400000|2021-10-23 17:00:00|475.41|471.31|474.57|470.47|476.18|472.08|473.23|469.13|3216
1635012000000|2021-10-23 18:00:00|474.56|470.46|473.81|469.71|475.74|471.64|472.11|468.01|2466
1635015600000|2021-10-23 19:00:00|473.8|469.7|472.47|468.37|474.49|470.39|471.71|467.61|2645
1635019200000|2021-10-23 20:00:00|472.5|468.4|473.44|469.34|473.71|469.61|471.5|467.4|2714
1635022800000|2021-10-23 21:00:00|473.43|469.33|471.87|467.77|473.99|469.89|471.35|467.25|1935
1635026400000|2021-10-23 22:00:00|471.88|467.78|472.49|468.39|474.52|470.42|471.44|467.34|2137
1635030000000|2021-10-23 23:00:00|472.51|468.41|476.71|472.61|476.96|472.86|471.71|467.61|3184
1635033600000|2021-10-24 00:00:00|476.7|472.6|475.6|471.5|477.7|473.6|474.21|470.11|2862
1635037200000|2021-10-24 01:00:00|475.52|471.42|476.1|472|477.81|473.71|475.08|470.98|2660
1635040800000|2021-10-24 02:00:00|476.09|471.99|490.46|486.36|490.84|486.74|474.59|470.49|3420
1635044400000|2021-10-24 03:00:00|490.44|486.34|483.71|479.61|490.44|486.34|482.82|478.72|3722
1635048000000|2021-10-24 04:00:00|483.73|479.63|485.9|481.8|488.89|484.79|483.46|479.36|3724
1635051600000|2021-10-24 05:00:00|485.91|481.81|490.72|486.62|493.71|489.61|485.75|481.65|4029
1635055200000|2021-10-24 06:00:00|490.73|486.63|489.42|485.32|490.86|486.76|485.7|481.6|3782
1635058800000|2021-10-24 07:00:00|489.43|485.33|492|487.9|492|487.9|487.5|483.4|2894
1635062400000|2021-10-24 08:00:00|492.53|488.43|491.94|487.84|493.01|488.91|487.26|483.16|3841
1635066000000|2021-10-24 09:00:00|491.95|487.85|501.99|497.89|507.26|503.16|491|486.9|6420
1635069600000|2021-10-24 10:00:00|502|497.9|504.08|499.98|510.62|506.52|501.98|497.88|5237
1635073200000|2021-10-24 11:00:00|504.07|499.97|496.12|492.02|506.11|502.01|492.92|488.82|6201
1635076800000|2021-10-24 12:00:00|496.11|492.01|495.38|491.28|498.4|494.3|485.9|481.8|7086
1635080400000|2021-10-24 13:00:00|495.36|491.26|494.42|490.32|497.72|493.62|493.42|489.32|4067
1635084000000|2021-10-24 14:00:00|494.44|490.34|488.39|484.29|494.71|490.61|488.05|483.95|4210
1635087600000|2021-10-24 15:00:00|488.38|484.28|476.1|472|490.58|486.48|476.07|471.97|7324
1635091200000|2021-10-24 16:00:00|476.09|471.99|480.8|476.7|481.24|477.14|472.81|468.71|5539
1635094800000|2021-10-24 17:00:00|480.77|476.67|479.1|475|481.93|477.83|477.81|473.71|3357
1635098400000|2021-10-24 18:00:00|479.09|474.99|471.23|467.13|479.09|474.99|467.77|463.67|5555
1635102000000|2021-10-24 19:00:00|471.22|467.12|475.04|470.94|475.58|471.48|470.76|466.66|3867
1635105600000|2021-10-24 20:00:00|475.05|470.95|475.96|471.86|476.43|472.33|473.95|469.85|2652
1635109200000|2021-10-24 21:00:00|475.97|471.87|476.9|472.8|479.6|475.5|475.76|471.66|2531
1635112800000|2021-10-24 22:00:00|476.91|472.81|475.52|471.42|478.92|474.82|474.87|470.77|2856
1635116400000|2021-10-24 23:00:00|475.53|471.43|476.47|472.37|477.58|473.48|473.2|469.1|3345
1635120000000|2021-10-25 00:00:00|476.4|472.3|481.25|477.15|481.92|477.82|473.4|469.3|4515
1635123600000|2021-10-25 01:00:00|481.24|477.14|480.92|476.82|482.48|478.38|480.09|475.99|3478
1635127200000|2021-10-25 02:00:00|480.91|476.81|482.65|478.55|483|478.9|479.02|474.92|2908
1635130800000|2021-10-25 03:00:00|482.68|478.58|481.61|477.51|483.05|478.95|480.93|476.83|3488
1635134400000|2021-10-25 04:00:00|481.59|477.49|484.5|480.4|485.33|481.23|480.65|476.55|2861
1635138000000|2021-10-25 05:00:00|484.54|480.44|482.37|478.27|484.93|480.83|482.37|478.27|3402
1635141600000|2021-10-25 06:00:00|482.34|478.24|482.1|478|483.96|479.86|481.86|477.76|2609
1635145200000|2021-10-25 07:00:00|482.11|478.01|483.95|479.85|486.84|482.74|482.04|477.94|2580
1635148800000|2021-10-25 08:00:00|483.97|479.87|484.18|480.08|485.8|481.7|483.75|479.65|2585
1635152400000|2021-10-25 09:00:00|484.2|480.1|482.99|478.89|485.17|481.07|479.98|475.88|2455
1635156000000|2021-10-25 10:00:00|482.98|478.88|482.1|478|483.69|479.59|480.46|476.36|2195
1635159600000|2021-10-25 11:00:00|482.09|477.99|481.38|477.28|483.8|479.7|481.17|477.07|1905
1635163200000|2021-10-25 12:00:00|481.37|477.27|480.12|476.02|482.5|478.4|479.78|475.68|1963
1635166800000|2021-10-25 13:00:00|480.2|476.1|483.45|479.35|483.89|479.79|478.68|474.58|2731
1635170400000|2021-10-25 14:00:00|483.44|479.34|483.7|479.6|485.09|480.99|482.5|478.4|2821
1635174000000|2021-10-25 15:00:00|483.62|479.52|486.19|482.09|486.82|482.72|482|477.9|2581
1635177600000|2021-10-25 16:00:00|486.2|482.1|485.2|481.1|486.52|482.42|484.28|480.18|3430
1635181200000|2021-10-25 17:00:00|485.21|481.11|481.82|477.72|485.85|481.75|481.28|477.18|2741
1635184800000|2021-10-25 18:00:00|481.77|477.67|483.3|479.2|483.32|479.22|480.45|476.35|1775
1635188400000|2021-10-25 19:00:00|483.22|479.12|481.13|477.03|483.22|479.12|480.22|476.12|1734
1635192000000|2021-10-25 20:00:00|481.17|477.07|480.66|476.56|482.63|478.53|480.35|476.25|1425
1635195600000|2021-10-25 21:00:00|480.68|476.58|480.87|476.77|483.76|479.66|480.54|476.44|1764
1635199200000|2021-10-25 22:00:00|480.78|476.68|482.45|478.35|482.54|478.44|479.5|475.4|2322
1635202800000|2021-10-25 23:00:00|482.46|478.36|483.9|479.8|483.93|479.83|481.84|477.74|2221
1635206400000|2021-10-26 00:00:00|483.91|479.81|487.05|482.95|489.01|484.91|481.8|477.7|2685
1635210000000|2021-10-26 01:00:00|487.1|483|485.64|481.54|487.17|483.07|484.7|480.6|2264
1635213600000|2021-10-26 02:00:00|485.63|481.53|490.4|486.3|490.64|486.54|485.62|481.52|2305
1635217200000|2021-10-26 03:00:00|490.41|486.31|490|485.9|492.1|488|489.56|485.46|2938
1635220800000|2021-10-26 04:00:00|490.03|485.93|488.95|484.85|492.12|488.02|487.26|483.16|3496
1635224400000|2021-10-26 05:00:00|488.97|484.87|492.76|488.66|495.4|491.3|488.96|484.86|2657
1635228000000|2021-10-26 06:00:00|492.73|488.63|492.09|487.99|493.17|489.07|489.43|485.33|3390
1635231600000|2021-10-26 07:00:00|492.07|487.97|491.9|487.8|493.41|489.31|489.52|485.42|2220
1635235200000|2021-10-26 08:00:00|491.85|487.75|493.72|489.62|494.75|490.65|491.6|487.5|2250
1635238800000|2021-10-26 09:00:00|493.71|489.61|490.22|486.12|493.83|489.73|489.6|485.5|2553
1635242400000|2021-10-26 10:00:00|490.16|486.06|491.13|487.03|491.21|487.11|488.27|484.17|2335
1635246000000|2021-10-26 11:00:00|491.03|486.93|488.4|484.3|491.12|487.02|487.13|483.03|3175
1635249600000|2021-10-26 12:00:00|488.39|484.29|486.06|481.96|489.29|485.19|484.25|480.15|3748
1635253200000|2021-10-26 13:00:00|486.05|481.95|485.1|481|486.72|482.62|483.99|479.89|3883
1635256800000|2021-10-26 14:00:00|485.14|481.04|480.2|476.1|485.19|481.09|476.95|472.85|5523
1635260400000|2021-10-26 15:00:00|480.19|476.09|482.86|478.76|483.03|478.93|477.91|473.81|4964
1635264000000|2021-10-26 16:00:00|482.84|478.74|479.96|475.86|483.06|478.96|478.59|474.49|4397
1635267600000|2021-10-26 17:00:00|480.01|475.91|479.52|475.42|481.82|477.72|478.38|474.28|3463
1635271200000|2021-10-26 18:00:00|479.44|475.34|479.65|475.55|480.74|476.64|478.21|474.11|3126
1635274800000|2021-10-26 19:00:00|479.64|475.54|480.73|476.63|482.09|477.99|479.64|475.54|3169
1635278400000|2021-10-26 20:00:00|480.74|476.64|484.71|480.61|484.8|480.7|480.23|476.13|3377
1635282000000|2021-10-26 21:00:00|484.74|480.64|479.52|475.42|487.1|483|478.56|474.46|3648
1635285600000|2021-10-26 22:00:00|479.51|475.41|471.18|467.08|480.86|476.76|467.62|463.52|7108
1635289200000|2021-10-26 23:00:00|471.17|467.07|473.5|469.4|474.54|470.44|469.86|465.76|4586
1635292800000|2021-10-27 00:00:00|473.45|469.35|475|470.9|475.41|471.31|470.47|466.37|3156
1635296400000|2021-10-27 01:00:00|475.01|470.91|475.64|471.54|477.7|473.6|474.47|470.37|2767
1635300000000|2021-10-27 02:00:00|475.62|471.52|473.65|469.55|476.4|472.3|473.44|469.34|2920
1635303600000|2021-10-27 03:00:00|473.63|469.53|475.59|471.49|476.62|472.52|473.57|469.47|2654
1635307200000|2021-10-27 04:00:00|475.6|471.5|478.09|473.99|479.27|475.17|474.11|470.01|3958
1635310800000|2021-10-27 05:00:00|478.05|473.95|475.58|471.48|478.85|474.75|475.4|471.3|3592
1635314400000|2021-10-27 06:00:00|475.57|471.47|468.73|464.63|476.92|472.82|468.73|464.63|4796
1635318000000|2021-10-27 07:00:00|468.71|464.61|454.08|449.98|469.69|465.59|453.9|449.8|6843
1635321600000|2021-10-27 08:00:00|454.14|450.04|429.5|425.4|454.22|450.12|388.5|384.4|10243
1635325200000|2021-10-27 09:00:00|429.43|425.33|425.01|420.91|429.43|425.33|416.7|412.6|9161
1635328800000|2021-10-27 10:00:00|425|420.9|427.44|423.34|428.5|424.4|418.8|414.7|6902
1635332400000|2021-10-27 11:00:00|427.4|423.3|424.56|420.46|430.65|426.55|423.65|419.55|5610
1635336000000|2021-10-27 12:00:00|424.57|420.47|429.01|424.91|429.23|425.13|420.61|416.51|6018
1635339600000|2021-10-27 13:00:00|429|424.9|426.05|421.95|430.32|426.22|425.58|421.48|5514
1635343200000|2021-10-27 14:00:00|426.04|421.94|431.01|426.91|432.93|428.83|422.03|417.93|5428
1635346800000|2021-10-27 15:00:00|430.99|426.89|424.39|420.29|432|427.9|423.82|419.72|5680
1635350400000|2021-10-27 16:00:00|424.4|420.3|426.33|422.23|428.74|424.64|420.2|416.1|6049
1635354000000|2021-10-27 17:00:00|426.36|422.26|425.13|421.03|428.34|424.24|424.2|420.1|4206
1635357600000|2021-10-27 18:00:00|425.09|420.99|422|417.9|427.16|423.06|421.8|417.7|4882
1635361200000|2021-10-27 19:00:00|421.97|417.87|422.47|418.37|423.02|418.92|413.07|408.97|6481
1635364800000|2021-10-27 20:00:00|422.48|418.38|424.23|420.13|425.97|421.87|420.4|416.3|5631
1635368400000|2021-10-27 21:00:00|424.24|420.14|425.29|421.19|426.33|422.23|423.45|419.35|2821
1635372000000|2021-10-27 22:00:00|425.28|421.18|422.77|418.67|425.31|421.21|419.54|415.44|3677
1635375600000|2021-10-27 23:00:00|422.78|418.68|416.95|412.85|425.18|421.08|416.1|412|5518
1635379200000|2021-10-28 00:00:00|416.96|412.86|417.1|413|425.36|421.26|416.5|412.4|6096
1635382800000|2021-10-28 01:00:00|417.04|412.94|426.29|422.19|426.3|422.2|415.6|411.5|5026
1635386400000|2021-10-28 02:00:00|426.27|422.17|425.96|421.86|426.27|422.17|421.66|417.56|2890
1635390000000|2021-10-28 03:00:00|425.9|421.8|424.31|420.21|426.93|422.83|421.26|417.16|3481
1635393600000|2021-10-28 04:00:00|424.32|420.22|423.33|419.23|425.79|421.69|420.87|416.77|3689
1635397200000|2021-10-28 05:00:00|423.34|419.24|429.17|425.07|429.43|425.33|422.39|418.29|4524
1635400800000|2021-10-28 06:00:00|429.2|425.1|435.57|431.47|441.43|437.33|426.07|421.97|8082
1635404400000|2021-10-28 07:00:00|435.61|431.51|435.34|431.24|437.04|432.94|431.67|427.57|5186
1635408000000|2021-10-28 08:00:00|435.33|431.23|445.47|441.37|445.47|441.37|435.17|431.07|6775
1635411600000|2021-10-28 09:00:00|445.51|441.41|445.08|440.98|445.77|441.67|440.57|436.47|5335
1635415200000|2021-10-28 10:00:00|445.09|440.99|440.69|436.59|447.6|443.5|440.38|436.28|4522
1635418800000|2021-10-28 11:00:00|440.68|436.58|441.21|437.11|442.8|438.7|438.53|434.43|4521
1635422400000|2021-10-28 12:00:00|441.23|437.13|443.61|439.51|443.92|439.82|439.5|435.4|3633
1635426000000|2021-10-28 13:00:00|443.62|439.52|444.91|440.81|451.1|447|441.2|437.1|5215
1635429600000|2021-10-28 14:00:00|444.92|440.82|445.07|440.97|445.85|441.75|440.9|436.8|4035
1635433200000|2021-10-28 15:00:00|445.19|441.09|441.44|437.34|445.37|441.27|440.12|436.02|4050
1635436800000|2021-10-28 16:00:00|441.5|437.4|443.67|439.57|444.07|439.97|440.79|436.69|4314
1635440400000|2021-10-28 17:00:00|443.61|439.51|442.3|438.2|445.1|441|440.98|436.88|5259
1635444000000|2021-10-28 18:00:00|442.39|438.29|437.9|433.8|442.91|438.81|433.9|429.8|5984
1635447600000|2021-10-28 19:00:00|437.93|433.83|445.93|441.83|446.2|442.1|433.95|429.85|5418
1635451200000|2021-10-28 20:00:00|445.85|441.75|446.08|441.98|451.45|447.35|445.64|441.54|5846
1635454800000|2021-10-28 21:00:00|446.06|441.96|442.93|438.83|446.41|442.31|441.78|437.68|3705
1635458400000|2021-10-28 22:00:00|442.96|438.86|441.64|437.54|444.37|440.27|441.16|437.06|3385
1635462000000|2021-10-28 23:00:00|441.65|437.55|442.16|438.06|444.63|440.53|439.58|435.48|4773
1635465600000|2021-10-29 00:00:00|442.19|438.09|448.2|444.1|448.27|444.17|440|435.9|6181
1635469200000|2021-10-29 01:00:00|448.24|444.14|449.14|445.04|452.35|448.25|446.99|442.89|4642
1635472800000|2021-10-29 02:00:00|449.13|445.03|449.11|445.01|451.2|447.1|448.8|444.7|3442
1635476400000|2021-10-29 03:00:00|449.12|445.02|450.09|445.99|451.42|447.32|448.87|444.77|3367
1635480000000|2021-10-29 04:00:00|450.08|445.98|448.99|444.89|451.1|447|448.01|443.91|2823
1635483600000|2021-10-29 05:00:00|449|444.9|443.82|439.72|450.09|445.99|442.06|437.96|4711
1635487200000|2021-10-29 06:00:00|443.81|439.71|446.31|442.21|447.1|443|443.03|438.93|3596
1635490800000|2021-10-29 07:00:00|446.34|442.24|441.75|437.65|446.78|442.68|440.98|436.88|4975
1635494400000|2021-10-29 08:00:00|441.76|437.66|445.08|440.98|445.5|441.4|439.84|435.74|5112
1635498000000|2021-10-29 09:00:00|445.03|440.93|443.03|438.93|446.42|442.32|442.71|438.61|3375
1635501600000|2021-10-29 10:00:00|443.02|438.92|444.84|440.74|445.54|441.44|441.5|437.4|3574
1635505200000|2021-10-29 11:00:00|444.83|440.73|443.49|439.39|445.9|441.8|441.2|437.1|4351
1635508800000|2021-10-29 12:00:00|443.45|439.35|444.09|439.99|446.31|442.21|441.71|437.61|4826
1635512400000|2021-10-29 13:00:00|444.03|439.93|449.64|445.54|449.83|445.73|443.89|439.79|4411
1635516000000|2021-10-29 14:00:00|449.63|445.53|445.94|441.84|449.9|445.8|445.13|441.03|4534
1635519600000|2021-10-29 15:00:00|445.91|441.81|452.14|448.04|453.79|449.69|445.54|441.44|6496
1635523200000|2021-10-29 16:00:00|452.13|448.03|452.53|448.43|454.74|450.64|451.87|447.77|5317
1635526800000|2021-10-29 17:00:00|452.51|448.41|451.88|447.78|454.15|450.05|451.2|447.1|3455
1635530400000|2021-10-29 18:00:00|451.82|447.72|451.89|447.79|453.03|448.93|451.17|447.07|3502
1635534000000|2021-10-29 19:00:00|451.86|447.76|453.19|449.09|453.74|449.64|449.62|445.52|3660
1635537600000|2021-10-29 20:00:00|453.18|449.08|453.93|449.83|456.2|452.1|452.55|448.45|3624
1635577200000|2021-10-30 07:00:00|449.41|445.31|449.71|445.61|450.3|446.2|448.58|444.48|2641
1635580800000|2021-10-30 08:00:00|449.7|445.6|446.17|442.07|450.06|445.96|444.93|440.83|3339
1635584400000|2021-10-30 09:00:00|446.16|442.06|447.52|443.42|447.65|443.55|445.45|441.35|768
1635588000000|2021-10-30 10:00:00|446.46|442.36|449.23|445.13|449.29|445.19|444.71|440.61|3013
1635591600000|2021-10-30 11:00:00|449.22|445.12|449.9|445.8|451.31|447.21|449.21|445.11|2630
1635595200000|2021-10-30 12:00:00|449.89|445.79|447.91|443.81|449.92|445.82|447.09|442.99|2762
1635598800000|2021-10-30 13:00:00|447.9|443.8|446.09|441.99|449.67|445.57|443.87|439.77|4914
1635602400000|2021-10-30 14:00:00|446.06|441.96|442.31|438.21|446.06|441.96|438.29|434.19|5427
1635606000000|2021-10-30 15:00:00|442.3|438.2|445.61|441.51|445.66|441.56|442.22|438.12|3530
1635609600000|2021-10-30 16:00:00|445.58|441.48|444.72|440.62|446.47|442.37|443.49|439.39|3447
1635613200000|2021-10-30 17:00:00|444.74|440.64|446.75|442.65|448.72|444.62|443.89|439.79|2657
1635616800000|2021-10-30 18:00:00|446.76|442.66|450.13|446.03|450.13|446.03|446.67|442.57|2321
1635620400000|2021-10-30 19:00:00|450.14|446.04|450.95|446.85|451.01|446.91|449.3|445.2|2254
1635624000000|2021-10-30 20:00:00|450.96|446.86|449.26|445.16|450.99|446.89|448.88|444.78|2099
1635627600000|2021-10-30 21:00:00|449.23|445.13|448.67|444.57|450.26|446.16|445.32|441.22|2144
1635631200000|2021-10-30 22:00:00|448.68|444.58|445.71|441.61|449.33|445.23|440.22|436.12|4686
1635634800000|2021-10-30 23:00:00|445.72|441.62|449.97|445.87|450.16|446.06|444.85|440.75|3998
1635638400000|2021-10-31 00:00:00|449.96|445.86|452.78|448.68|455.41|451.31|448.79|444.69|4600
1635642000000|2021-10-31 01:00:00|452.82|448.72|452.25|448.15|453.31|449.21|448.77|444.67|3853
1635645600000|2021-10-31 02:00:00|452.24|448.14|470.77|466.67|478.82|474.72|451.64|447.54|8181
1635649200000|2021-10-31 03:00:00|470.71|466.61|466.49|462.39|472.37|468.27|464.38|460.28|5360
1635652800000|2021-10-31 04:00:00|466.5|462.4|466.43|462.33|467.88|463.78|463|458.9|4643
1635656400000|2021-10-31 05:00:00|466.42|462.32|466.4|462.3|467.34|463.24|462.57|458.47|5097
1635660000000|2021-10-31 06:00:00|466.41|462.31|463.93|459.83|466.75|462.65|460.9|456.8|4032
1635663600000|2021-10-31 07:00:00|463.94|459.84|464.87|460.77|464.91|460.81|461.92|457.82|2950
1635667200000|2021-10-31 08:00:00|464.86|460.76|458.47|454.37|464.96|460.86|454.87|450.77|4950
1635670800000|2021-10-31 09:00:00|458.48|454.38|458.04|453.94|458.48|454.38|454.94|450.84|3155
1635674400000|2021-10-31 10:00:00|458|453.9|455.06|450.96|458.34|454.24|451.14|447.04|4728
1635678000000|2021-10-31 11:00:00|455.07|450.97|451.65|447.55|456.64|452.54|450.39|446.29|4660
1635681600000|2021-10-31 12:00:00|451.67|447.57|451.63|447.53|455.77|451.67|448.51|444.41|5868
1635685200000|2021-10-31 13:00:00|451.67|447.57|453.82|449.72|455.6|451.5|447.04|442.94|6021
1635688800000|2021-10-31 14:00:00|453.81|449.71|454.64|450.54|458.36|454.26|450.54|446.44|6199
1635692400000|2021-10-31 15:00:00|454.63|450.53|454.9|450.8|458.88|454.78|453.11|449.01|5050
1635696000000|2021-10-31 16:00:00|454.88|450.78|457.67|453.57|458.59|454.49|452.15|448.05|4581
1635699600000|2021-10-31 17:00:00|457.63|453.53|460.03|455.93|461.99|457.89|456|451.9|3563
1635703200000|2021-10-31 18:00:00|460.04|455.94|458.41|454.31|460.6|456.5|455.66|451.56|4836
1635706800000|2021-10-31 19:00:00|458.44|454.34|460.58|456.48|462.27|458.17|458.43|454.33|3545
1635710400000|2021-10-31 20:00:00|460.56|456.46|461.89|457.79|461.95|457.85|458.86|454.76|2949
1635714000000|2021-10-31 21:00:00|461.88|457.78|466.28|462.18|466.28|462.18|461.2|457.1|1667
1635717600000|2021-10-31 22:00:00|466.29|462.19|463.94|459.84|466.55|462.45|462.88|458.78|2673
1635721200000|2021-10-31 23:00:00|464|459.9|465.79|461.69|467.65|463.55|462.04|457.94|4276
1635724800000|2021-11-01 00:00:00|465.86|461.76|472.85|468.75|473.54|469.44|462.61|458.51|5575
1635728400000|2021-11-01 01:00:00|472.79|468.69|468.4|464.3|473.48|469.38|467.64|463.54|4144
1635732000000|2021-11-01 02:00:00|468.41|464.31|458.73|454.63|470|465.9|453|448.9|6374
1635735600000|2021-11-01 03:00:00|458.74|454.64|451.51|447.41|459.36|455.26|450.76|446.66|5116
1635739200000|2021-11-01 04:00:00|451.54|447.44|453.75|449.65|456.2|452.1|448.1|444|4726
1635742800000|2021-11-01 05:00:00|453.76|449.66|455.36|451.26|456.74|452.64|453.4|449.3|3390
1635746400000|2021-11-01 06:00:00|455.34|451.24|456.58|452.48|457.1|453|452.53|448.43|3543
1635750000000|2021-11-01 07:00:00|456.57|452.47|464.32|460.22|465.01|460.91|456.57|452.47|5332
1635753600000|2021-11-01 08:00:00|464.33|460.23|464.48|460.38|467.28|463.18|463.49|459.39|4453
1635757200000|2021-11-01 09:00:00|464.45|460.35|466.44|462.34|468.01|463.91|464.22|460.12|4160
1635760800000|2021-11-01 10:00:00|466.43|462.33|463.77|459.67|466.96|462.86|463.2|459.1|3963
1635764400000|2021-11-01 11:00:00|463.79|459.69|461.19|457.09|464.99|460.89|460.33|456.23|4515
1635768000000|2021-11-01 12:00:00|460.97|456.87|462.44|458.34|464.16|460.06|460.96|456.86|4624
1635771600000|2021-11-01 13:00:00|462.43|458.33|467.91|463.81|472.69|468.59|461.16|457.06|5536
1635775200000|2021-11-01 14:00:00|467.9|463.8|461|456.9|468.44|464.34|459.55|455.45|4922
1635778800000|2021-11-01 15:00:00|461.06|456.96|461.54|457.44|464.62|460.52|457.62|453.52|4538
1635782400000|2021-11-01 16:00:00|461.53|457.43|459.88|455.78|464.33|460.23|459.03|454.93|4853
1635786000000|2021-11-01 17:00:00|459.87|455.77|459.97|455.87|460.94|456.84|455.5|451.4|4823
1635789600000|2021-11-01 18:00:00|459.96|455.86|457.93|453.83|459.97|455.87|455.5|451.4|3835
1635793200000|2021-11-01 19:00:00|457.9|453.8|465.69|461.59|465.72|461.62|455.7|451.6|4564
1635796800000|2021-11-01 20:00:00|465.63|461.53|462.69|458.59|465.63|461.53|461.86|457.76|4070
1635800400000|2021-11-01 21:00:00|462.71|458.61|463.7|459.6|468.69|464.59|460.74|456.64|2651
1635804000000|2021-11-01 22:00:00|463.66|459.56|468.6|464.5|468.68|464.58|463.54|459.44|3161
1635807600000|2021-11-01 23:00:00|468.51|464.41|465.91|461.81|469.37|465.27|464.93|460.83|3683
1635811200000|2021-11-02 00:00:00|465.85|461.75|463.57|459.47|467.03|462.93|459.98|455.88|4935
1635814800000|2021-11-02 01:00:00|463.6|459.5|463.8|459.7|467.89|463.79|462.98|458.88|4096
1635818400000|2021-11-02 02:00:00|463.82|459.72|464.4|460.3|466.2|462.1|463.5|459.4|2509
1635822000000|2021-11-02 03:00:00|464.5|460.4|467.3|463.2|467.49|463.39|463.59|459.49|2420
1635825600000|2021-11-02 04:00:00|467.32|463.22|468.52|464.42|468.53|464.43|465.76|461.66|2636
1635829200000|2021-11-02 05:00:00|468.53|464.43|468.06|463.96|468.68|464.58|465.97|461.87|2297
1635832800000|2021-11-02 06:00:00|468.02|463.92|469.79|465.69|469.81|465.71|465.96|461.86|3314
1635836400000|2021-11-02 07:00:00|469.8|465.7|466.75|462.65|470.11|466.01|466.39|462.29|3471
1635840000000|2021-11-02 08:00:00|466.77|462.67|467.26|463.16|467.42|463.32|464.95|460.85|2890
1635843600000|2021-11-02 09:00:00|467.27|463.17|475.28|471.18|475.42|471.32|465.21|461.11|4048
1635847200000|2021-11-02 10:00:00|475.25|471.15|472.34|468.24|476.86|472.76|470.85|466.75|4917
1635850800000|2021-11-02 11:00:00|472.28|468.18|471.03|466.93|474.59|470.49|470.98|466.88|3422
1635854400000|2021-11-02 12:00:00|471.11|467.01|470.6|466.5|474.43|470.33|470.3|466.2|2900
1635858000000|2021-11-02 13:00:00|470.57|466.47|472.29|468.19|472.45|468.35|469.86|465.76|4016
1635861600000|2021-11-02 14:00:00|472.38|468.28|471.18|467.08|473.62|469.52|470.54|466.44|4330
1635865200000|2021-11-02 15:00:00|471.16|467.06|476.77|472.67|477.14|473.04|471.16|467.06|4507
1635868800000|2021-11-02 16:00:00|476.76|472.66|478.05|473.95|481.36|477.26|473.04|468.94|5059
1635872400000|2021-11-02 17:00:00|478.09|473.99|475.69|471.59|479.89|475.79|475.17|471.07|3951
1635876000000|2021-11-02 18:00:00|475.6|471.5|474.74|470.64|477.18|473.08|474.4|470.3|3805
1635879600000|2021-11-02 19:00:00|474.76|470.66|475.5|471.4|476.35|472.25|474.39|470.29|3761
1635883200000|2021-11-02 20:00:00|475.66|471.56|471.17|467.07|476.62|472.52|471.13|467.03|3352
1635886800000|2021-11-02 21:00:00|471.13|467.03|471.51|467.41|472.76|468.66|470.5|466.4|2063
1635890400000|2021-11-02 22:00:00|471.39|467.29|471.23|467.13|473.99|469.89|470.88|466.78|3092
1635894000000|2021-11-02 23:00:00|471.27|467.17|472.14|468.04|473.9|469.8|469.1|465|4697
1635897600000|2021-11-03 00:00:00|472.12|468.02|473.74|469.64|474.11|470.01|469.3|465.2|4381
1635901200000|2021-11-03 01:00:00|473.75|469.65|471.43|467.33|474.27|470.17|470.87|466.77|4194
1635904800000|2021-11-03 02:00:00|471.44|467.34|470.51|466.41|471.47|467.37|467.99|463.89|2965
1635908400000|2021-11-03 03:00:00|470.63|466.53|469.66|465.56|470.72|466.62|468.06|463.96|2866
1635912000000|2021-11-03 04:00:00|469.67|465.57|481.9|477.8|487.36|483.26|469.03|464.93|5294
1635915600000|2021-11-03 05:00:00|481.8|477.7|480.65|476.55|489.16|485.06|480.65|476.55|6368
1635919200000|2021-11-03 06:00:00|480.64|476.54|482.07|477.97|484.7|480.6|479.12|475.02|4017
1635922800000|2021-11-03 07:00:00|481.96|477.86|483.12|479.02|485.51|481.41|480.84|476.74|4655
1635926400000|2021-11-03 08:00:00|483.03|478.93|480.7|476.6|488.74|484.64|480.13|476.03|4099
1635930000000|2021-11-03 09:00:00|480.75|476.65|480.86|476.76|482.44|478.34|479.02|474.92|4598
1635933600000|2021-11-03 10:00:00|480.96|476.86|477.82|473.72|481.18|477.08|477.61|473.51|4213
1635937200000|2021-11-03 11:00:00|477.81|473.71|475.08|470.98|478.54|474.44|473.28|469.18|4640
1635940800000|2021-11-03 12:00:00|475.03|470.93|460.65|456.55|475.6|471.5|454.37|450.27|6197
1635944400000|2021-11-03 13:00:00|460.69|456.59|457.55|453.45|464.12|460.02|454.48|450.38|6921
1635948000000|2021-11-03 14:00:00|457.52|453.42|463.44|459.34|471.45|467.35|454.62|450.52|7422
1635951600000|2021-11-03 15:00:00|463.46|459.36|464.15|460.05|465.88|461.78|460.03|455.93|5663
1635955200000|2021-11-03 16:00:00|464.23|460.13|461.15|457.05|465.71|461.61|459.45|455.35|5384
1635958800000|2021-11-03 17:00:00|461.13|457.03|464|459.9|465.25|461.15|460.49|456.39|4765
1635962400000|2021-11-03 18:00:00|464.01|459.91|472.48|468.38|473.07|468.97|460.02|455.92|7118
1635966000000|2021-11-03 19:00:00|472.49|468.39|468.73|464.63|472.84|468.74|468.44|464.34|4786
1635969600000|2021-11-03 20:00:00|468.74|464.64|470.92|466.82|472.23|468.13|468.54|464.44|3307
1635973200000|2021-11-03 21:00:00|470.91|466.81|473.29|469.19|475.63|471.53|470.9|466.8|2186
1635976800000|2021-11-03 22:00:00|473.3|469.2|469.83|465.73|473.63|469.53|469.35|465.25|3082
1635980400000|2021-11-03 23:00:00|469.84|465.74|472.62|468.52|472.75|468.65|469.17|465.07|3034
1635984000000|2021-11-04 00:00:00|472.66|468.56|472.31|468.21|474.62|470.52|469.02|464.92|5314
1635987600000|2021-11-04 01:00:00|472.32|468.22|471.83|467.73|472.61|468.51|469.63|465.53|4362
1635991200000|2021-11-04 02:00:00|471.84|467.74|469.25|465.15|477.54|473.44|468.81|464.71|3905
1635994800000|2021-11-04 03:00:00|469.11|465.01|468.9|464.8|470.35|466.25|466.51|462.41|3168
1635998400000|2021-11-04 04:00:00|468.92|464.82|469.96|465.86|471.2|467.1|468.87|464.77|2406
1636002000000|2021-11-04 05:00:00|469.94|465.84|465.2|461.1|470.69|466.59|464.65|460.55|3352
1636005600000|2021-11-04 06:00:00|465.22|461.12|466.86|462.76|467.63|463.53|464.25|460.15|2994
1636009200000|2021-11-04 07:00:00|466.82|462.72|458.9|454.8|468.5|464.4|458.4|454.3|4062
1636012800000|2021-11-04 08:00:00|458.93|454.83|458.3|454.2|464.4|460.3|458.02|453.92|5049
1636016400000|2021-11-04 09:00:00|458.33|454.23|461.17|457.07|462.18|458.08|457.23|453.13|4944
1636020000000|2021-11-04 10:00:00|461.13|457.03|462.45|458.35|463.08|458.98|459.44|455.34|4300
1636023600000|2021-11-04 11:00:00|462.43|458.33|459.38|455.28|462.77|458.67|456.94|452.84|3734
1636027200000|2021-11-04 12:00:00|459.39|455.29|463.75|459.65|463.8|459.7|458.66|454.56|3150
1636030800000|2021-11-04 13:00:00|463.76|459.66|462.36|458.26|464.66|460.56|459.67|455.57|4161
1636034400000|2021-11-04 14:00:00|462.4|458.3|459.02|454.92|463.74|459.64|458.7|454.6|3918
1636038000000|2021-11-04 15:00:00|459.03|454.93|449.33|445.23|460.57|456.47|447.04|442.94|7236
1636041600000|2021-11-04 16:00:00|449.36|445.26|450.59|446.49|451.5|447.4|445.87|441.77|6223
1636045200000|2021-11-04 17:00:00|450.51|446.41|447.53|443.43|452.16|448.06|446.75|442.65|5401
1636048800000|2021-11-04 18:00:00|447.54|443.44|448.7|444.6|452.51|448.41|446.3|442.2|4653
1636052400000|2021-11-04 19:00:00|448.42|444.32|453.4|449.3|453.8|449.7|448.39|444.29|4008
1636056000000|2021-11-04 20:00:00|453.5|449.4|454.14|450.04|454.67|450.57|451.85|447.75|2925
1636059600000|2021-11-04 21:00:00|454.15|450.05|455.95|451.85|456.02|451.92|453.2|449.1|2185
1636063200000|2021-11-04 22:00:00|455.91|451.81|455.75|451.65|456.51|452.41|453.14|449.04|3535
1636066800000|2021-11-04 23:00:00|455.76|451.66|456.44|452.34|456.96|452.86|454.9|450.8|3579
1636070400000|2021-11-05 00:00:00|456.38|452.28|448.38|444.28|456.9|452.8|447.99|443.89|4125
1636074000000|2021-11-05 01:00:00|448.39|444.29|453.86|449.76|454.17|450.07|448.39|444.29|3795
1636077600000|2021-11-05 02:00:00|453.79|449.69|452.91|448.81|455.99|451.89|452.91|448.81|3753
1636081200000|2021-11-05 03:00:00|452.92|448.82|457.59|453.49|457.87|453.77|452.92|448.82|4533
1636084800000|2021-11-05 04:00:00|457.6|453.5|456.92|452.82|458.72|454.62|456.35|452.25|3648
1636088400000|2021-11-05 05:00:00|456.87|452.77|457.33|453.23|458.06|453.96|455.73|451.63|3330
1636092000000|2021-11-05 06:00:00|457.32|453.22|457.56|453.46|460.29|456.19|457.28|453.18|3448
1636095600000|2021-11-05 07:00:00|457.57|453.47|456.42|452.32|458.48|454.38|455.74|451.64|3538
1636099200000|2021-11-05 08:00:00|456.4|452.3|457.75|453.65|457.97|453.87|454.13|450.03|3140
1636102800000|2021-11-05 09:00:00|457.76|453.66|453.93|449.83|458|453.9|450.59|446.49|4122
1636106400000|2021-11-05 10:00:00|453.95|449.85|453.15|449.05|456|451.9|452.2|448.1|3940
1636110000000|2021-11-05 11:00:00|453.16|449.06|452.57|448.47|461.16|457.06|451.48|447.38|5898
1636113600000|2021-11-05 12:00:00|452.55|448.45|455.29|451.19|455.5|451.4|451.6|447.5|4639
1636117200000|2021-11-05 13:00:00|455.25|451.15|461.41|457.31|461.59|457.49|454.7|450.6|5204
1636120800000|2021-11-05 14:00:00|461.45|457.35|454.53|450.43|461.7|457.6|453.39|449.29|4302
1636124400000|2021-11-05 15:00:00|454.55|450.45|450.48|446.38|455.29|451.19|449.34|445.24|5271
1636128000000|2021-11-05 16:00:00|450.54|446.44|453.7|449.6|454.48|450.38|450.19|446.09|2846
1636131600000|2021-11-05 17:00:00|453.71|449.61|453.75|449.65|454.05|449.95|451.45|447.35|3714
1636135200000|2021-11-05 18:00:00|453.74|449.64|455.37|451.27|456.04|451.94|453.36|449.26|2920
1636138800000|2021-11-05 19:00:00|455.32|451.22|452.39|448.29|455.43|451.33|450.35|446.25|2967
1636142400000|2021-11-05 20:00:00|452.36|448.26|448.63|444.53|452.36|448.26|448.47|444.37|2916
1636185600000|2021-11-06 08:00:00|451.15|447.05|451.69|447.59|453.79|449.69|449.71|445.61|3114
1636189200000|2021-11-06 09:00:00|451.71|447.61|452.11|448.01|452.5|448.4|450.27|446.17|1414
1636192800000|2021-11-06 10:00:00|452.66|448.56|443.39|439.29|452.66|448.56|442.7|438.6|4208
1636196400000|2021-11-06 11:00:00|443.37|439.27|437.72|433.62|443.37|439.27|427.1|423|7117
1636200000000|2021-11-06 12:00:00|437.71|433.61|436.6|432.5|438.51|434.41|431.1|427|6249
1636203600000|2021-11-06 13:00:00|436.59|432.49|441.85|437.75|442.15|438.05|435.74|431.64|4471
1636207200000|2021-11-06 14:00:00|441.82|437.72|442.18|438.08|443.04|438.94|438.48|434.38|3486
1636210800000|2021-11-06 15:00:00|442.21|438.11|442.84|438.74|443.66|439.56|441.3|437.2|2401
1636214400000|2021-11-06 16:00:00|442.83|438.73|443.09|438.99|443.67|439.57|440.05|435.95|3363
1636218000000|2021-11-06 17:00:00|443.08|438.98|441.81|437.71|444.45|440.35|441.06|436.96|2370
1636221600000|2021-11-06 18:00:00|441.82|437.72|442.19|438.09|443.36|439.26|441.38|437.28|2144
1636225200000|2021-11-06 19:00:00|442.18|438.08|445.77|441.67|445.87|441.77|441.73|437.63|2659
1636228800000|2021-11-06 20:00:00|445.78|441.68|445.66|441.56|447.1|443|445.2|441.1|2450
1636232400000|2021-11-06 21:00:00|445.67|441.57|446.52|442.42|447.27|443.17|445.67|441.57|1044
1636236000000|2021-11-06 22:00:00|446.53|442.43|445.89|441.79|446.92|442.82|445.65|441.55|1094
1636239600000|2021-11-06 23:00:00|445.88|441.78|446.71|442.61|446.86|442.76|445.44|441.34|1131
1636243200000|2021-11-07 00:00:00|446.72|442.62|448.16|444.06|448.16|444.06|444.02|439.92|2740
1636246800000|2021-11-07 01:00:00|448.18|444.08|448.33|444.23|449.71|445.61|447.74|443.64|3721
1636250400000|2021-11-07 02:00:00|448.34|444.24|449.26|445.16|450.71|446.61|447.56|443.46|2733
1636254000000|2021-11-07 03:00:00|449.23|445.13|450.45|446.35|451.11|447.01|449.23|445.13|2214
1636257600000|2021-11-07 04:00:00|450.47|446.37|448.69|444.59|451.37|447.27|448.68|444.58|1665
1636261200000|2021-11-07 05:00:00|448.7|444.6|448.83|444.73|449.48|445.38|448|443.9|2341
1636264800000|2021-11-07 06:00:00|448.81|444.71|447.02|442.92|449.36|445.26|447|442.9|2023
1636268400000|2021-11-07 07:00:00|447.05|442.95|446.83|442.73|448.54|444.44|446.82|442.72|1888
1636272000000|2021-11-07 08:00:00|446.84|442.74|446.08|441.98|448.32|444.22|446|441.9|2136
1636275600000|2021-11-07 09:00:00|446.09|441.99|448.43|444.33|449.14|445.04|444.47|440.37|2912
1636279200000|2021-11-07 10:00:00|448.46|444.36|447.54|443.44|450.36|446.26|446.64|442.54|2860
1636282800000|2021-11-07 11:00:00|447.53|443.43|447.91|443.81|448.58|444.48|446.08|441.98|2863
1636286400000|2021-11-07 12:00:00|447.92|443.82|447.73|443.63|449.96|445.86|447.56|443.46|3023
1636290000000|2021-11-07 13:00:00|447.74|443.64|448.23|444.13|449.49|445.39|447.61|443.51|3026
1636293600000|2021-11-07 14:00:00|448.16|444.06|450.3|446.2|452.54|448.44|447.99|443.89|3183
1636297200000|2021-11-07 15:00:00|450.33|446.23|450.6|446.5|451.48|447.38|448.89|444.79|2749
1636300800000|2021-11-07 16:00:00|450.59|446.49|452.06|447.96|453.24|449.14|450.59|446.49|2188
1636304400000|2021-11-07 17:00:00|452.07|447.97|454.09|449.99|455.25|451.15|452.02|447.92|3095
1636308000000|2021-11-07 18:00:00|454.13|450.03|453.49|449.39|454.85|450.75|452.31|448.21|2635
1636311600000|2021-11-07 19:00:00|453.5|449.4|454.52|450.42|455.99|451.89|453.47|449.37|2202
1636315200000|2021-11-07 20:00:00|454.51|450.41|456.43|452.33|457.01|452.91|453.4|449.3|2702
1636318800000|2021-11-07 21:00:00|456.44|452.34|459.37|455.27|459.37|455.27|455.37|451.27|2385
1636322400000|2021-11-07 22:00:00|459.38|455.28|456.2|452.1|459.57|455.47|456.2|452.1|1963
1636326000000|2021-11-07 23:00:00|456.25|452.15|461.98|457.88|461.98|457.88|456.17|452.07|2690
1636329600000|2021-11-08 00:00:00|462.02|457.92|466.47|462.37|467.98|463.88|460.51|456.41|5949
1636333200000|2021-11-08 01:00:00|466.43|462.33|466.3|462.2|472.03|467.93|465.12|461.02|5248
1636336800000|2021-11-08 02:00:00|466.2|462.1|465|460.9|467.87|463.77|464.49|460.39|2863
1636340400000|2021-11-08 03:00:00|465.02|460.92|464.98|460.88|466.48|462.38|464.14|460.04|2696
1636344000000|2021-11-08 04:00:00|464.93|460.83|466|461.9|466.8|462.7|463.7|459.6|2715
1636347600000|2021-11-08 05:00:00|466.09|461.99|464.84|460.74|466.9|462.8|464.8|460.7|3337
1636351200000|2021-11-08 06:00:00|464.92|460.82|466.81|462.71|468.35|464.25|464.57|460.47|3380
1636354800000|2021-11-08 07:00:00|466.82|462.72|464.94|460.84|467.5|463.4|463.17|459.07|3027
1636358400000|2021-11-08 08:00:00|464.98|460.88|468.78|464.68|468.9|464.8|462.25|458.15|3599
1636362000000|2021-11-08 09:00:00|468.76|464.66|468.68|464.58|469.22|465.12|466.67|462.57|3464
1636365600000|2021-11-08 10:00:00|468.71|464.61|469.94|465.84|470.83|466.73|468.37|464.27|3219
1636369200000|2021-11-08 11:00:00|469.93|465.83|469.96|465.86|471.38|467.28|468.24|464.14|3799
1636372800000|2021-11-08 12:00:00|469.95|465.85|467.38|463.28|470.07|465.97|466.9|462.8|4831
1636376400000|2021-11-08 13:00:00|467.4|463.3|464.99|460.89|469.76|465.66|464.15|460.05|6039
1636380000000|2021-11-08 14:00:00|464.98|460.88|467.04|462.94|467.21|463.11|464.82|460.72|4951
1636383600000|2021-11-08 15:00:00|467.02|462.92|475.24|471.14|476.98|472.88|466.33|462.23|6778
1636387200000|2021-11-08 16:00:00|475.26|471.16|475.75|471.65|476.51|472.41|472.45|468.35|5796
1636390800000|2021-11-08 17:00:00|475.72|471.62|476.81|472.71|477.1|473|474.39|470.29|5140
1636394400000|2021-11-08 18:00:00|476.82|472.72|476.96|472.86|477.05|472.95|475.7|471.6|4196
1636398000000|2021-11-08 19:00:00|476.97|472.87|479.94|475.84|482.42|478.32|476.97|472.87|6006
1636401600000|2021-11-08 20:00:00|479.93|475.83|485.14|481.04|486.38|482.28|478.33|474.23|5894
1636405200000|2021-11-08 21:00:00|485.15|481.05|485|480.9|487.93|483.83|483.98|479.88|5169
1636408800000|2021-11-08 22:00:00|485.02|480.92|483.61|479.51|485.05|480.95|482.71|478.61|2743
1636412400000|2021-11-08 23:00:00|483.6|479.5|488|483.9|490.91|486.81|483.19|479.09|5996
1636416000000|2021-11-09 00:00:00|487.99|483.89|492.09|487.99|495.34|491.24|486.17|482.07|8188
1636419600000|2021-11-09 01:00:00|492.08|487.98|495.57|491.47|499.57|495.47|488.75|484.65|7360
1636423200000|2021-11-09 02:00:00|495.64|491.54|511.01|506.91|512.83|508.73|494.5|490.4|7294
1636426800000|2021-11-09 03:00:00|510.96|506.86|515.89|511.79|518.7|514.6|507.08|502.98|9503
1636430400000|2021-11-09 04:00:00|515.92|511.82|517.63|513.53|517.9|513.8|510.75|506.65|7457
1636434000000|2021-11-09 05:00:00|517.64|513.54|513.73|509.63|520.64|516.54|511.06|506.96|7626
1636437600000|2021-11-09 06:00:00|513.69|509.59|515.36|511.26|518.57|514.47|510.94|506.84|6236
1636441200000|2021-11-09 07:00:00|515.21|511.11|509.82|505.72|516.66|512.56|506.05|501.95|7601
1636444800000|2021-11-09 08:00:00|509.81|505.71|515.19|511.09|515.75|511.65|508.71|504.61|6316
1636448400000|2021-11-09 09:00:00|515.21|511.11|522.22|518.12|523.98|519.88|513.87|509.77|7014
1636452000000|2021-11-09 10:00:00|522.23|518.13|516.14|512.04|523.58|519.48|516.14|512.04|6980
1636455600000|2021-11-09 11:00:00|516|511.9|507.62|503.52|517.82|513.72|496.31|492.21|8297
1636459200000|2021-11-09 12:00:00|507.6|503.5|509.48|505.38|511.67|507.57|500.53|496.43|7583
1636462800000|2021-11-09 13:00:00|509.46|505.36|520.7|516.6|522.22|518.12|508.96|504.86|8154
1636466400000|2021-11-09 14:00:00|520.71|516.61|516.5|512.4|527.67|523.57|515.35|511.25|9575
1636470000000|2021-11-09 15:00:00|516.49|512.39|514.69|510.59|521.38|517.28|503.85|499.75|10848
1636473600000|2021-11-09 16:00:00|514.7|510.6|530.77|526.67|539.94|535.84|512.28|508.18|11152
1636477200000|2021-11-09 17:00:00|530.79|526.69|526.96|522.86|532.05|527.95|521.68|517.58|8249
1636480800000|2021-11-09 18:00:00|526.95|522.85|514.26|510.16|530.09|525.99|514.02|509.92|7640
1636484400000|2021-11-09 19:00:00|514.28|510.18|518.12|514.02|518.79|514.69|512.47|508.37|6543
1636488000000|2021-11-09 20:00:00|518.13|514.03|521.42|517.32|521.98|517.88|515.2|511.1|5965
1636491600000|2021-11-09 21:00:00|521.41|517.31|512.86|508.76|521.67|517.57|512.62|508.52|6017
1636495200000|2021-11-09 22:00:00|512.88|508.78|521.9|517.8|524.82|520.72|512.88|508.78|4999
1636498800000|2021-11-09 23:00:00|521.89|517.79|522.9|518.8|526.19|522.09|518.38|514.28|6685
1636502400000|2021-11-10 00:00:00|522.89|518.79|517.82|513.72|531|526.9|512.67|508.57|9369
1636506000000|2021-11-10 01:00:00|517.83|513.73|517.7|513.6|522.24|518.14|513.67|509.57|6946
1636509600000|2021-11-10 02:00:00|517.67|513.57|514.5|510.4|521.69|517.59|514.02|509.92|5184
1636513200000|2021-11-10 03:00:00|514.52|510.42|506.31|502.21|514.56|510.46|504.22|500.12|7808
1636516800000|2021-11-10 04:00:00|506.32|502.22|509.62|505.52|512.53|508.43|502.82|498.72|6707
1636520400000|2021-11-10 05:00:00|509.65|505.55|507.23|503.13|510.76|506.66|506.48|502.38|4675
1636524000000|2021-11-10 06:00:00|507.25|503.15|516.05|511.95|518.1|514|507.25|503.15|6605
1636527600000|2021-11-10 07:00:00|516.04|511.94|513.83|509.73|517.54|513.44|512.4|508.3|5108
1636531200000|2021-11-10 08:00:00|513.82|509.72|519.02|514.92|520.56|516.46|513|508.9|6212
1636534800000|2021-11-10 09:00:00|519|514.9|518.93|514.83|521.82|517.72|517.24|513.14|5475
1636538400000|2021-11-10 10:00:00|518.95|514.85|525.51|521.41|527.34|523.24|518.94|514.84|6296
1636542000000|2021-11-10 11:00:00|525.48|521.38|534.6|530.5|536.89|532.79|523.99|519.89|8415
1636545600000|2021-11-10 12:00:00|534.5|530.4|522.76|518.66|537.19|533.09|520.62|516.52|9054
1636549200000|2021-11-10 13:00:00|522.79|518.69|529.5|525.4|532.12|528.02|520.24|516.14|9946
1636552800000|2021-11-10 14:00:00|529.51|525.41|533.13|529.03|536.29|532.19|528.04|523.94|8524
1636556400000|2021-11-10 15:00:00|533.16|529.06|532.95|528.85|535.22|531.12|530.28|526.18|6260
1636560000000|2021-11-10 16:00:00|532.91|528.81|539.95|535.85|540.22|536.12|529.72|525.62|6268
1636563600000|2021-11-10 17:00:00|539.94|535.84|533.37|529.27|540.74|536.64|532.11|528.01|6438
1636567200000|2021-11-10 18:00:00|533.38|529.28|525.75|521.65|533.42|529.32|523.37|519.27|6117
1636570800000|2021-11-10 19:00:00|525.71|521.61|516.44|512.34|530.02|525.92|514.92|510.82|8091
1636574400000|2021-11-10 20:00:00|516.41|512.31|501.53|497.43|517.5|513.4|494.61|490.51|10076
1636578000000|2021-11-10 21:00:00|501.59|497.49|476.87|472.77|504.77|500.67|456.92|452.82|12160
1636581600000|2021-11-10 22:00:00|476.86|472.76|489.98|485.88|491.66|487.56|472.84|468.74|8264
1636585200000|2021-11-10 23:00:00|489.97|485.87|486.36|482.26|490.01|485.91|479.82|475.72|7693
1636588800000|2021-11-11 00:00:00|486.35|482.25|491.61|487.51|492.15|488.05|481.82|477.72|8796
1636592400000|2021-11-11 01:00:00|491.63|487.53|488.32|484.22|492.38|488.28|485.15|481.05|6389
1636596000000|2021-11-11 02:00:00|488.3|484.2|487.03|482.93|488.3|484.2|481.73|477.63|5494
1636599600000|2021-11-11 03:00:00|487.05|482.95|490.71|486.61|491|486.9|485.63|481.53|5719
1636603200000|2021-11-11 04:00:00|490.76|486.66|490.36|486.26|491.22|487.12|487.82|483.72|4537
1636606800000|2021-11-11 05:00:00|490.34|486.24|496.62|492.52|497.9|493.8|489.69|485.59|5138
1636610400000|2021-11-11 06:00:00|496.59|492.49|497.72|493.62|497.72|493.62|493|488.9|4384
1636614000000|2021-11-11 07:00:00|497.55|493.45|500.99|496.89|503.2|499.1|496.99|492.89|4949
1636617600000|2021-11-11 08:00:00|500.98|496.88|501.24|497.14|502.02|497.92|493.75|489.65|5591
1636621200000|2021-11-11 09:00:00|501.18|497.08|502.6|498.5|504.5|500.4|498.36|494.26|5307
1636624800000|2021-11-11 10:00:00|502.61|498.51|497.35|493.25|503.25|499.15|495.8|491.7|4503
1636628400000|2021-11-11 11:00:00|497.32|493.22|500.09|495.99|500.22|496.12|494.72|490.62|4426
1636632000000|2021-11-11 12:00:00|500.11|496.01|496.83|492.73|501.12|497.02|493.66|489.56|6721
1636635600000|2021-11-11 13:00:00|496.85|492.75|492.64|488.54|497.81|493.71|490.66|486.56|6350
1636639200000|2021-11-11 14:00:00|492.65|488.55|497.06|492.96|499.72|495.62|489.01|484.91|6908
1636642800000|2021-11-11 15:00:00|497.07|492.97|494.11|490.01|499.34|495.24|492.63|488.53|6593
1636646400000|2021-11-11 16:00:00|494.13|490.03|497.99|493.89|499.12|495.02|492.9|488.8|5596
1636650000000|2021-11-11 17:00:00|498|493.9|494.13|490.03|498.9|494.8|493.51|489.41|5417
1636653600000|2021-11-11 18:00:00|494.11|490.01|492.86|488.76|497.45|493.35|490.31|486.21|5201
1636657200000|2021-11-11 19:00:00|492.87|488.77|497.15|493.05|497.42|493.32|492.71|488.61|4523
1636660800000|2021-11-11 20:00:00|497.14|493.04|494.35|490.25|497.71|493.61|493.88|489.78|4633
1636664400000|2021-11-11 21:00:00|494.36|490.26|499.34|495.24|499.92|495.82|493.88|489.78|4496
1636668000000|2021-11-11 22:00:00|499.35|495.25|501.6|497.5|501.6|497.5|497.28|493.18|2762
1636671600000|2021-11-11 23:00:00|501.54|497.44|494.33|490.23|501.61|497.51|494.33|490.23|4438
1636675200000|2021-11-12 00:00:00|494.39|490.29|501.56|497.46|505.4|501.3|493.15|489.05|7172
1636678800000|2021-11-12 01:00:00|501.57|497.47|504.85|500.75|505.7|501.6|491.89|487.79|8337
1636682400000|2021-11-12 02:00:00|504.89|500.79|511.61|507.51|511.61|507.51|504.11|500.01|6839
1636686000000|2021-11-12 03:00:00|511.62|507.52|509.82|505.72|512.25|508.15|504.2|500.1|6115
1636689600000|2021-11-12 04:00:00|509.79|505.69|510.08|505.98|511.6|507.5|507.43|503.33|6047
1636693200000|2021-11-12 05:00:00|510.1|506|504.3|500.2|510.97|506.87|504.19|500.09|5177
1636696800000|2021-11-12 06:00:00|504.34|500.24|504.82|500.72|509.37|505.27|504.19|500.09|5597
1636700400000|2021-11-12 07:00:00|504.81|500.71|502.79|498.69|506.23|502.13|499.59|495.49|7533
1636704000000|2021-11-12 08:00:00|502.75|498.65|509.72|505.62|509.85|505.75|500.04|495.94|6357
1636707600000|2021-11-12 09:00:00|509.73|505.63|488.92|484.82|509.75|505.65|486.69|482.59|8624
1636711200000|2021-11-12 10:00:00|488.87|484.77|489.79|485.69|494.84|490.74|486.13|482.03|8848
1636714800000|2021-11-12 11:00:00|489.8|485.7|485.64|481.54|492.08|487.98|481.28|477.18|7852
1636718400000|2021-11-12 12:00:00|485.62|481.52|488.96|484.86|493.28|489.18|480.65|476.55|8617
1636722000000|2021-11-12 13:00:00|489.05|484.95|491.8|487.7|492.49|488.39|482.36|478.26|7869
1636725600000|2021-11-12 14:00:00|491.89|487.79|486.87|482.77|492.21|488.11|486.26|482.16|7019
1636729200000|2021-11-12 15:00:00|486.89|482.79|481.11|477.01|487.53|483.43|478.25|474.15|7961
1636732800000|2021-11-12 16:00:00|481.12|477.02|478.59|474.49|482.76|478.66|469.2|465.1|9788
1636736400000|2021-11-12 17:00:00|478.57|474.47|483.48|479.38|483.51|479.41|476.61|472.51|6878
1636740000000|2021-11-12 18:00:00|483.49|479.39|484.65|480.55|485.83|481.73|482.65|478.55|6151
1636743600000|2021-11-12 19:00:00|484.68|480.58|483.85|479.75|485.66|481.56|481.47|477.37|4722
1636747200000|2021-11-12 20:00:00|483.86|479.76|488.2|484.1|488.88|484.78|483.66|479.56|4677
1636750800000|2021-11-12 21:00:00|488.21|484.11|486.48|482.38|490|485.9|486.07|481.97|4213
1636790400000|2021-11-13 08:00:00|491.22|487.12|490.23|486.13|492.59|488.49|489.34|485.24|3476
1636794000000|2021-11-13 09:00:00|490.22|486.12|486.74|482.64|490.92|486.82|485.6|481.5|3463
1636797600000|2021-11-13 10:00:00|486.72|482.62|492.11|488.01|492.35|488.25|486.1|482|3746
1636801200000|2021-11-13 11:00:00|492.12|488.02|489.06|484.96|492.27|488.17|488.36|484.26|3560
1636804800000|2021-11-13 12:00:00|489.07|484.97|486.97|482.87|492.92|488.82|485.81|481.71|3807
1636808400000|2021-11-13 13:00:00|486.98|482.88|488.53|484.43|490.42|486.32|486.45|482.35|3123
1636812000000|2021-11-13 14:00:00|488.54|484.44|500.79|496.69|502.19|498.09|488.39|484.29|6697
1636815600000|2021-11-13 15:00:00|500.78|496.68|507.12|503.02|507.24|503.14|499.73|495.63|4618
1636819200000|2021-11-13 16:00:00|507.11|503.01|506.96|502.86|508.41|504.31|505.66|501.56|4122
1636822800000|2021-11-13 17:00:00|506.97|502.87|508.76|504.66|508.94|504.84|506.17|502.07|2941
1636826400000|2021-11-13 18:00:00|508.75|504.65|503.82|499.72|508.81|504.71|501.03|496.93|4193
1636830000000|2021-11-13 19:00:00|503.84|499.74|503.65|499.55|504.58|500.48|501.64|497.54|3486
1636833600000|2021-11-13 20:00:00|503.69|499.59|508.28|504.18|508.36|504.26|503.62|499.52|2951
1636837200000|2021-11-13 21:00:00|508.29|504.19|506.22|502.12|508.29|504.19|503.34|499.24|2637
1636840800000|2021-11-13 22:00:00|506.23|502.13|504.36|500.26|506.76|502.66|503.29|499.19|2129
1636844400000|2021-11-13 23:00:00|504.35|500.25|502.98|498.88|505.09|500.99|502.47|498.37|2617
1636848000000|2021-11-14 00:00:00|502.95|498.85|506.73|502.63|510.66|506.56|502.8|498.7|4745
1636851600000|2021-11-14 01:00:00|506.75|502.65|505.01|500.91|508.24|504.14|503.39|499.29|3475
1636855200000|2021-11-14 02:00:00|505.02|500.92|502.52|498.42|506.05|501.95|502.32|498.22|2724
1636858800000|2021-11-14 03:00:00|502.51|498.41|502.14|498.04|504.19|500.09|501.3|497.2|3027
1636862400000|2021-11-14 04:00:00|502.16|498.06|502.18|498.08|504.68|500.58|501.73|497.63|3344
1636866000000|2021-11-14 05:00:00|502.17|498.07|503.83|499.73|504.07|499.97|501.37|497.27|3110
1636869600000|2021-11-14 06:00:00|503.81|499.71|502.11|498.01|505.85|501.75|502.02|497.92|3746
1636873200000|2021-11-14 07:00:00|502.12|498.02|498.35|494.25|502.74|498.64|497.68|493.58|3717
1636876800000|2021-11-14 08:00:00|498.34|494.24|493.95|489.85|499.01|494.91|492.27|488.17|4376
1636880400000|2021-11-14 09:00:00|493.94|489.84|494.5|490.4|496.7|492.6|492.4|488.3|3397
1636884000000|2021-11-14 10:00:00|494.48|490.38|495.46|491.36|496.65|492.55|493.62|489.52|2929
1636887600000|2021-11-14 11:00:00|495.47|491.37|496.69|492.59|497.48|493.38|494.75|490.65|3000
1636891200000|2021-11-14 12:00:00|496.7|492.6|496.55|492.45|498.57|494.47|493.88|489.78|4525
1636894800000|2021-11-14 13:00:00|496.51|492.41|498.36|494.26|499.68|495.58|495.63|491.53|3612
1636898400000|2021-11-14 14:00:00|498.37|494.27|495.17|491.07|499.92|495.82|494.96|490.86|3780
1636902000000|2021-11-14 15:00:00|495.16|491.06|490.29|486.19|495.16|491.06|489.55|485.45|4034
1636905600000|2021-11-14 16:00:00|490.3|486.2|486.35|482.25|491.08|486.98|485.71|481.61|5589
1636909200000|2021-11-14 17:00:00|486.34|482.24|491.58|487.48|492.07|487.97|485.24|481.14|4481
1636912800000|2021-11-14 18:00:00|491.59|487.49|487.55|483.45|492.13|488.03|487.27|483.17|4404
1636916400000|2021-11-14 19:00:00|487.56|483.46|488.55|484.45|488.79|484.69|485.42|481.32|4090
1636920000000|2021-11-14 20:00:00|488.57|484.47|489.37|485.27|489.87|485.77|488.07|483.97|3309
1636923600000|2021-11-14 21:00:00|489.38|485.28|491.01|486.91|491.95|487.85|488.54|484.44|3650
1636927200000|2021-11-14 22:00:00|491.02|486.92|493.32|489.22|494.02|489.92|490.41|486.31|2584
1636930800000|2021-11-14 23:00:00|493.31|489.21|497.8|493.7|498.63|494.53|491.88|487.78|4522
1636934400000|2021-11-15 00:00:00|497.79|493.69|501.86|497.76|503.93|499.83|497.79|493.69|5930
1636938000000|2021-11-15 01:00:00|501.85|497.75|500.22|496.12|503.08|498.98|496.55|492.45|5283
1636941600000|2021-11-15 02:00:00|500.23|496.13|498.35|494.25|500.62|496.52|497.78|493.68|3339
1636945200000|2021-11-15 03:00:00|498.34|494.24|498.32|494.22|499.88|495.78|497.18|493.08|3649
1636948800000|2021-11-15 04:00:00|498.31|494.21|499.35|495.25|501.11|497.01|498.31|494.21|3750
1636952400000|2021-11-15 05:00:00|499.38|495.28|497.93|493.83|500.93|496.83|497.89|493.79|2932
1636956000000|2021-11-15 06:00:00|497.96|493.86|500.48|496.38|500.73|496.63|497.94|493.84|2400
1636959600000|2021-11-15 07:00:00|500.49|496.39|499.56|495.46|501.51|497.41|499.19|495.09|3650
1636963200000|2021-11-15 08:00:00|499.55|495.45|504.27|500.17|506.97|502.87|495.55|491.45|4966
1636966800000|2021-11-15 09:00:00|504.25|500.15|501.61|497.51|506.61|502.51|500.85|496.75|4700
1636970400000|2021-11-15 10:00:00|501.62|497.52|502.22|498.12|502.99|498.89|499.48|495.38|3433
1636974000000|2021-11-15 11:00:00|502.38|498.28|502.2|498.1|502.95|498.85|500.37|496.27|2666
1636977600000|2021-11-15 12:00:00|502.23|498.13|507.88|503.78|511.6|507.5|502.07|497.97|4761
1636981200000|2021-11-15 13:00:00|507.89|503.79|507.18|503.08|510.6|506.5|504.68|500.58|4387
1636984800000|2021-11-15 14:00:00|507.23|503.13|499.31|495.21|507.23|503.13|497.95|493.85|4830
1636988400000|2021-11-15 15:00:00|499.45|495.35|493.87|489.77|499.5|495.4|492.7|488.6|5696
1636992000000|2021-11-15 16:00:00|493.88|489.78|492.95|488.85|495.63|491.53|489.2|485.1|5319
1636995600000|2021-11-15 17:00:00|492.96|488.86|490.92|486.82|494.23|490.13|490.86|486.76|3938
1636999200000|2021-11-15 18:00:00|490.86|486.76|488.8|484.7|491.87|487.77|487.4|483.3|4120
1637002800000|2021-11-15 19:00:00|488.79|484.69|491.5|487.4|491.72|487.62|487.2|483.1|3421
1637006400000|2021-11-15 20:00:00|491.55|487.45|485.5|481.4|491.63|487.53|485.1|481|3349
1637010000000|2021-11-15 21:00:00|485.49|481.39|486.57|482.47|487.17|483.07|478.68|474.58|4185
1637013600000|2021-11-15 22:00:00|486.55|482.45|487.61|483.51|487.95|483.85|482.41|478.31|2621
1637017200000|2021-11-15 23:00:00|487.56|483.46|482.75|478.65|487.62|483.52|481.61|477.51|3201
1637020800000|2021-11-16 00:00:00|482.71|478.61|468.34|464.24|482.91|478.81|467.9|463.8|8073
1637024400000|2021-11-16 01:00:00|468.3|464.2|462.9|458.8|469.7|465.6|446.72|442.62|8636
1637028000000|2021-11-16 02:00:00|462.89|458.79|456.22|452.12|463.74|459.64|455.5|451.4|5932
1637031600000|2021-11-16 03:00:00|456.2|452.1|453.35|449.25|459.3|455.2|448.62|444.52|7488
1637035200000|2021-11-16 04:00:00|453.39|449.29|456.51|452.41|457.92|453.82|447.51|443.41|6660
1637038800000|2021-11-16 05:00:00|456.5|452.4|453.22|449.12|457.49|453.39|452.22|448.12|5839
1637042400000|2021-11-16 06:00:00|453.23|449.13|454.28|450.18|454.76|450.66|448.27|444.17|5464
1637046000000|2021-11-16 07:00:00|454.29|450.19|453.58|449.48|455.15|451.05|450.29|446.19|5265
1637049600000|2021-11-16 08:00:00|453.6|449.5|456.66|452.56|456.77|452.67|451.83|447.73|5161
1637053200000|2021-11-16 09:00:00|456.65|452.55|446.6|442.5|458.31|454.21|445.95|441.85|6835
1637056800000|2021-11-16 10:00:00|446.5|442.4|436.8|432.7|447.28|443.18|410.35|406.25|9488
1637060400000|2021-11-16 11:00:00|436.74|432.64|440.22|436.12|440.45|436.35|435.35|431.25|6222
1637064000000|2021-11-16 12:00:00|440.23|436.13|434.73|430.63|441.29|437.19|434.01|429.91|5788
1637067600000|2021-11-16 13:00:00|434.75|430.65|439.94|435.84|441.68|437.58|434.75|430.65|5754
1637071200000|2021-11-16 14:00:00|439.89|435.79|444.3|440.2|447.74|443.64|439.18|435.08|5850
1637074800000|2021-11-16 15:00:00|444.31|440.21|441.22|437.12|445.16|441.06|439.86|435.76|4833
1637078400000|2021-11-16 16:00:00|441.25|437.15|441.97|437.87|444.28|440.18|440.12|436.02|4716
1637082000000|2021-11-16 17:00:00|441.98|437.88|440.45|436.35|443.67|439.57|439.49|435.39|4598
1637085600000|2021-11-16 18:00:00|440.34|436.24|436.71|432.61|443.2|439.1|436.71|432.61|4082
1637089200000|2021-11-16 19:00:00|436.77|432.67|439.76|435.66|443.5|439.4|435.55|431.45|5447
1637092800000|2021-11-16 20:00:00|439.63|435.53|432.56|428.46|439.64|435.54|427.11|423.01|6994
1637096400000|2021-11-16 21:00:00|432.58|428.48|440.08|435.98|441.37|437.27|432.2|428.1|5944
1637100000000|2021-11-16 22:00:00|440.07|435.97|440.82|436.72|443.16|439.06|440.07|435.97|3068
1637103600000|2021-11-16 23:00:00|440.81|436.71|434.9|430.8|441.19|437.09|434.63|430.53|3875
1637107200000|2021-11-17 00:00:00|434.87|430.77|431.76|427.66|440.05|435.95|430.58|426.48|6057
1637110800000|2021-11-17 01:00:00|431.75|427.65|429.25|425.15|439.58|435.48|428.49|424.39|5438
1637114400000|2021-11-17 02:00:00|429.27|425.17|428.95|424.85|432.74|428.64|427.3|423.2|6041
1637118000000|2021-11-17 03:00:00|428.99|424.89|425.82|421.72|432.68|428.58|419.63|415.53|7810
1637121600000|2021-11-17 04:00:00|425.81|421.71|431.04|426.94|431.26|427.16|422.2|418.1|7031
1637125200000|2021-11-17 05:00:00|431.15|427.05|432.16|428.06|433.79|429.69|429.08|424.98|5800
1637128800000|2021-11-17 06:00:00|432.17|428.07|430.03|425.93|432.56|428.46|426.76|422.66|5335
1637132400000|2021-11-17 07:00:00|430.04|425.94|432.86|428.76|437.09|432.99|426.5|422.4|5519
1637136000000|2021-11-17 08:00:00|432.83|428.73|432.1|428|436.69|432.59|432.03|427.93|5522
1637139600000|2021-11-17 09:00:00|432.09|427.99|426.15|422.05|432.13|428.03|425.16|421.06|5900
1637143200000|2021-11-17 10:00:00|426.14|422.04|440.6|436.5|442.52|438.42|425.1|421|6356
1637146800000|2021-11-17 11:00:00|440.61|436.51|442.8|438.7|443.05|438.95|438.72|434.62|5578
1637150400000|2021-11-17 12:00:00|442.81|438.71|440.18|436.08|443.2|439.1|439.69|435.59|4517
1637154000000|2021-11-17 13:00:00|440.23|436.13|437.42|433.32|441.78|437.68|437.18|433.08|4395
1637157600000|2021-11-17 14:00:00|437.43|433.33|432.8|428.7|439.59|435.49|432.66|428.56|4908
1637161200000|2021-11-17 15:00:00|432.67|428.57|433.26|429.16|434.94|430.84|430.13|426.03|5009
1637164800000|2021-11-17 16:00:00|433.24|429.14|439.47|435.37|439.51|435.41|430.77|426.67|5355
1637168400000|2021-11-17 17:00:00|439.45|435.35|436.75|432.65|439.64|435.54|435.03|430.93|4797
1637172000000|2021-11-17 18:00:00|436.78|432.68|437.58|433.48|439.13|435.03|436.74|432.64|4412
1637175600000|2021-11-17 19:00:00|437.57|433.47|433.91|429.81|438.34|434.24|433.35|429.25|3486
1637179200000|2021-11-17 20:00:00|433.83|429.73|436.25|432.15|438|433.9|431.43|427.33|4618
1637182800000|2021-11-17 21:00:00|436.15|432.05|434.02|429.92|436.33|432.23|430.7|426.6|4046
1637186400000|2021-11-17 22:00:00|434|429.9|433.41|429.31|434.58|430.48|431.5|427.4|2476
1637190000000|2021-11-17 23:00:00|433.43|429.33|439.15|435.05|440.4|436.3|431.8|427.7|3497
1637193600000|2021-11-18 00:00:00|439.07|434.97|442.03|437.93|442.87|438.77|436.84|432.74|5516
1637197200000|2021-11-18 01:00:00|442.04|437.94|442.71|438.61|446.56|442.46|437.8|433.7|5250
1637200800000|2021-11-18 02:00:00|442.73|438.63|443.22|439.12|443.82|439.72|440.4|436.3|4657
1637204400000|2021-11-18 03:00:00|443.25|439.15|436.39|432.29|443.9|439.8|436.24|432.14|4576
1637208000000|2021-11-18 04:00:00|436.37|432.27|429.5|425.4|439.11|435.01|429.41|425.31|5930
1637211600000|2021-11-18 05:00:00|429.62|425.52|427.15|423.05|430.88|426.78|426.2|422.1|5606
1637215200000|2021-11-18 06:00:00|427.14|423.04|428.66|424.56|429.91|425.81|425.05|420.95|4658
1637218800000|2021-11-18 07:00:00|428.64|424.54|426.02|421.92|428.77|424.67|423.29|419.19|4992
1637222400000|2021-11-18 08:00:00|426.05|421.95|425.94|421.84|427.99|423.89|423.7|419.6|4378
1637226000000|2021-11-18 09:00:00|425.96|421.86|420.56|416.46|426.22|422.12|416|411.9|7052
1637229600000|2021-11-18 10:00:00|420.57|416.47|426.74|422.64|427.22|423.12|419.15|415.05|6062
1637233200000|2021-11-18 11:00:00|426.68|422.58|421.75|417.65|428.46|424.36|421.5|417.4|4675
1637236800000|2021-11-18 12:00:00|421.83|417.73|419.1|415|426.56|422.46|417.75|413.65|6161
1637240400000|2021-11-18 13:00:00|419.14|415.04|418.61|414.51|422.86|418.76|413.1|409|6413
1637244000000|2021-11-18 14:00:00|418.55|414.45|416.14|412.04|420.29|416.19|414.86|410.76|5850
1637247600000|2021-11-18 15:00:00|416.09|411.99|411.02|406.92|420.5|416.4|404.8|400.7|8909
1637251200000|2021-11-18 16:00:00|411.01|406.91|405.58|401.48|413.28|409.18|404.6|400.5|7779
1637254800000|2021-11-18 17:00:00|405.5|401.4|409.94|405.84|414.84|410.74|396.38|392.28|7652
1637258400000|2021-11-18 18:00:00|409.9|405.8|414.81|410.71|415.66|411.56|409.89|405.79|5788
1637262000000|2021-11-18 19:00:00|414.79|410.69|415.31|411.21|416.85|412.75|413.48|409.38|5133
1637265600000|2021-11-18 20:00:00|415.27|411.17|414.61|410.51|419.22|415.12|412.25|408.15|4901
1637269200000|2021-11-18 21:00:00|414.67|410.57|412.41|408.31|417.81|413.71|411.14|407.04|4704
1637272800000|2021-11-18 22:00:00|412.33|408.23|409.93|405.83|415.6|411.5|407.09|402.99|5436
1637276400000|2021-11-18 23:00:00|409.92|405.82|410.91|406.81|412.28|408.18|406.55|402.45|6884
1637280000000|2021-11-19 00:00:00|410.9|406.8|419.4|415.3|419.45|415.35|407.1|403|7763
1637283600000|2021-11-19 01:00:00|419.41|415.31|412.55|408.45|419.62|415.52|411.77|407.67|5304
1637287200000|2021-11-19 02:00:00|412.46|408.36|408.74|404.64|416.9|412.8|407.02|402.92|5334
1637290800000|2021-11-19 03:00:00|408.85|404.75|411.7|407.6|412.4|408.3|407.31|403.21|5943
1637294400000|2021-11-19 04:00:00|411.78|407.68|419.18|415.08|419.44|415.34|411.2|407.1|4887
1637298000000|2021-11-19 05:00:00|419.23|415.13|420.94|416.84|421.86|417.76|416.89|412.79|4313
1637301600000|2021-11-19 06:00:00|420.95|416.85|421.21|417.11|424.5|420.4|419.56|415.46|4389
1637305200000|2021-11-19 07:00:00|421.22|417.12|420.42|416.32|423.08|418.98|418.29|414.19|4583
1637308800000|2021-11-19 08:00:00|420.39|416.29|426.87|422.77|429.62|425.52|420.08|415.98|6247
1637312400000|2021-11-19 09:00:00|426.92|422.82|427.12|423.02|429.08|424.98|425.56|421.46|5466
1637316000000|2021-11-19 10:00:00|427.11|423.01|425.1|421|427.56|423.46|423.71|419.61|4052
1637319600000|2021-11-19 11:00:00|425.16|421.06|426.13|422.03|426.97|422.87|421.35|417.25|5271
1637323200000|2021-11-19 12:00:00|426.18|422.08|426.22|422.12|429.12|425.02|424.91|420.81|4732
1637326800000|2021-11-19 13:00:00|426.15|422.05|431.1|427|431.49|427.39|424.7|420.6|6667
1637330400000|2021-11-19 14:00:00|431.14|427.04|432.95|428.85|433.9|429.8|429.9|425.8|5695
1637334000000|2021-11-19 15:00:00|432.99|428.89|430.15|426.05|433.2|429.1|428.94|424.84|3889
1637337600000|2021-11-19 16:00:00|430.09|425.99|432.08|427.98|432.84|428.74|428.38|424.28|3886
1637341200000|2021-11-19 17:00:00|432.16|428.06|429.43|425.33|433.38|429.28|429.1|425|3971
1637344800000|2021-11-19 18:00:00|429.45|425.35|428.26|424.16|430.16|426.06|426.7|422.6|3322
1637348400000|2021-11-19 19:00:00|428.28|424.18|429.76|425.66|430.14|426.04|426.98|422.88|3679
1637352000000|2021-11-19 20:00:00|429.77|425.67|427.18|423.08|430.5|426.4|426.58|422.48|3192
1637355600000|2021-11-19 21:00:00|427.03|422.93|428|423.9|428.51|424.41|425.89|421.79|3607
1637395200000|2021-11-20 08:00:00|432.07|427.97|433.42|429.32|434.96|430.86|431.21|427.11|3342
1637398800000|2021-11-20 09:00:00|433.41|429.31|433.28|429.18|435.03|430.93|433.02|428.92|3733
1637402400000|2021-11-20 10:00:00|433.26|429.16|434.84|430.74|436.97|432.87|432.38|428.28|4450
1637406000000|2021-11-20 11:00:00|434.85|430.75|435.85|431.75|436.37|432.27|433.7|429.6|3961
1637409600000|2021-11-20 12:00:00|435.84|431.74|433.8|429.7|436.96|432.86|433.18|429.08|3948
1637413200000|2021-11-20 13:00:00|433.77|429.67|431.63|427.53|434.24|430.14|430.69|426.59|3747
1637416800000|2021-11-20 14:00:00|431.66|427.56|430.04|425.94|433.23|429.13|430|425.9|4182
1637420400000|2021-11-20 15:00:00|430.05|425.95|422.28|418.18|430.39|426.29|421.94|417.84|7692
1637424000000|2021-11-20 16:00:00|422.29|418.19|424.47|420.37|425.21|421.11|419.82|415.72|6319
1637427600000|2021-11-20 17:00:00|424.49|420.39|423.73|419.63|425.24|421.14|422.47|418.37|4522
1637431200000|2021-11-20 18:00:00|423.74|419.64|433.79|429.69|435.16|431.06|422.66|418.56|6603
1637434800000|2021-11-20 19:00:00|433.81|429.71|432.55|428.45|434.44|430.34|431.94|427.84|4019
1637438400000|2021-11-20 20:00:00|432.54|428.44|432.6|428.5|433.84|429.74|431.83|427.73|3074
1637442000000|2021-11-20 21:00:00|432.61|428.51|434.59|430.49|434.78|430.68|432.25|428.15|2944
1637445600000|2021-11-20 22:00:00|434.62|430.52|435.74|431.64|435.76|431.66|434.17|430.07|2168
1637449200000|2021-11-20 23:00:00|435.75|431.65|436.36|432.26|436.53|432.43|434.73|430.63|3396
1637452800000|2021-11-21 00:00:00|436.35|432.25|432.22|428.12|436.53|432.43|431.99|427.89|4122
1637456400000|2021-11-21 01:00:00|432.25|428.15|432.1|428|433.22|429.12|431.09|426.99|3062
1637460000000|2021-11-21 02:00:00|432.09|427.99|428.35|424.25|432.16|428.06|426.35|422.25|4001
1637463600000|2021-11-21 03:00:00|428.23|424.13|427.41|423.31|430.26|426.16|426.64|422.54|4178
1637467200000|2021-11-21 04:00:00|427.49|423.39|426.68|422.58|429|424.9|426.12|422.02|3792
1637470800000|2021-11-21 05:00:00|426.69|422.59|429.21|425.11|429.21|425.11|426.07|421.97|2955
1637474400000|2021-11-21 06:00:00|429.23|425.13|431.02|426.92|431.02|426.92|428.31|424.21|3190
1637478000000|2021-11-21 07:00:00|431.03|426.93|429.44|425.34|431.1|427|428.82|424.72|3092
1637481600000|2021-11-21 08:00:00|429.46|425.36|427.99|423.89|431.42|427.32|426.98|422.88|3709
1637485200000|2021-11-21 09:00:00|427.85|423.75|430.16|426.06|430.17|426.07|427.48|423.38|3311
1637488800000|2021-11-21 10:00:00|430.14|426.04|428.98|424.88|430.64|426.54|426.08|421.98|4087
1637492400000|2021-11-21 11:00:00|428.96|424.86|427.47|423.37|432.27|428.17|426.85|422.75|5530
1637496000000|2021-11-21 12:00:00|427.49|423.39|429.72|425.62|431.39|427.29|426.82|422.72|4174
1637499600000|2021-11-21 13:00:00|429.02|424.92|427.62|423.52|430.16|426.06|427.45|423.35|4336
1637503200000|2021-11-21 14:00:00|427.61|423.51|429.04|424.94|430.07|425.97|426.69|422.59|4127
1637506800000|2021-11-21 15:00:00|429.03|424.93|434.4|430.3|434.53|430.43|428.11|424.01|4662
1637510400000|2021-11-21 16:00:00|434.38|430.28|438.53|434.43|438.83|434.73|432.65|428.55|6102
1637514000000|2021-11-21 17:00:00|438.51|434.41|436.78|432.68|440.22|436.12|436.37|432.27|5042
1637517600000|2021-11-21 18:00:00|436.77|432.67|435.76|431.66|437.66|433.56|435.36|431.26|3903
1637521200000|2021-11-21 19:00:00|435.75|431.65|432.72|428.62|436.73|432.63|432.56|428.46|3977
1637524800000|2021-11-21 20:00:00|432.73|428.63|435.59|431.49|435.82|431.72|432.1|428|3930
1637528400000|2021-11-21 21:00:00|435.6|431.5|435.43|431.33|436.75|432.65|434.58|430.48|3926
1637532000000|2021-11-21 22:00:00|435.41|431.31|431.48|427.38|435.95|431.85|429.79|425.69|3171
1637535600000|2021-11-21 23:00:00|431.47|427.37|426.63|422.53|432.56|428.46|425.39|421.29|5945
1637539200000|2021-11-22 00:00:00|426.62|422.52|420.31|416.21|427.1|423|417.5|413.4|8006
1637542800000|2021-11-22 01:00:00|420.32|416.22|419.5|415.4|421.84|417.74|414.93|410.83|6595
1637546400000|2021-11-22 02:00:00|419.49|415.39|417.42|413.32|419.99|415.89|413.05|408.95|6220
1637550000000|2021-11-22 03:00:00|417.41|413.31|416.78|412.68|419.23|415.13|413.78|409.68|6278
1637553600000|2021-11-22 04:00:00|416.77|412.67|414.88|410.78|418.91|414.81|414.39|410.29|5759
1637557200000|2021-11-22 05:00:00|414.89|410.79|418.28|414.18|418.28|414.18|411.77|407.67|6172
1637560800000|2021-11-22 06:00:00|418.24|414.14|416.58|412.48|418.33|414.23|415.18|411.08|4468
1637564400000|2021-11-22 07:00:00|416.59|412.49|417.95|413.85|420.35|416.25|416.39|412.29|5013
1637568000000|2021-11-22 08:00:00|417.92|413.82|418.85|414.75|420.26|416.16|417.71|413.61|4171
1637571600000|2021-11-22 09:00:00|418.95|414.85|418.4|414.3|422.33|418.23|418.2|414.1|4720
1637575200000|2021-11-22 10:00:00|418.39|414.29|420.47|416.37|420.56|416.46|417.01|412.91|4465
1637578800000|2021-11-22 11:00:00|420.49|416.39|418.73|414.63|421.66|417.56|418.5|414.4|4151
1637582400000|2021-11-22 12:00:00|418.7|414.6|419.42|415.32|423.96|419.86|417.2|413.1|6137
1637586000000|2021-11-22 13:00:00|419.44|415.34|427.7|423.6|430.44|426.34|414.45|410.35|8130
1637589600000|2021-11-22 14:00:00|427.71|423.61|424.67|420.57|429.66|425.56|424.03|419.93|6256
1637593200000|2021-11-22 15:00:00|424.68|420.58|425.87|421.77|426.75|422.65|424.08|419.98|5255
1637596800000|2021-11-22 16:00:00|425.89|421.79|424.3|420.2|426.95|422.85|423.3|419.2|5722
1637600400000|2021-11-22 17:00:00|424.21|420.11|424.34|420.24|427.01|422.91|422.5|418.4|4960
1637604000000|2021-11-22 18:00:00|424.35|420.25|418.99|414.89|424.45|420.35|418.99|414.89|5470
1637607600000|2021-11-22 19:00:00|418.98|414.88|409.29|405.19|423.27|419.17|407.63|403.53|8451
1637611200000|2021-11-22 20:00:00|409.27|405.17|409.4|405.3|411.75|407.65|407.99|403.89|6437
1637614800000|2021-11-22 21:00:00|409.41|405.31|412.09|407.99|412.26|408.16|408|403.9|6847
1637618400000|2021-11-22 22:00:00|412.1|408|420.12|416.02|420.12|416.02|411.22|407.12|3032
1637622000000|2021-11-22 23:00:00|420.07|415.97|415.75|411.65|420.07|415.97|414.7|410.6|4603
1637625600000|2021-11-23 00:00:00|415.73|411.63|419.49|415.39|420.47|416.37|412.74|408.64|6402
1637629200000|2021-11-23 01:00:00|419.48|415.38|419.57|415.47|420.65|416.55|417.77|413.67|5512
1637632800000|2021-11-23 02:00:00|419.53|415.43|420.8|416.7|420.81|416.71|417.28|413.18|4326
1637636400000|2021-11-23 03:00:00|420.82|416.72|421.38|417.28|422.49|418.39|419.79|415.69|4602
1637640000000|2021-11-23 04:00:00|421.37|417.27|420.67|416.57|422.94|418.84|420.6|416.5|3354
1637643600000|2021-11-23 05:00:00|420.69|416.59|419.32|415.22|421.2|417.1|417.07|412.97|4392
1637647200000|2021-11-23 06:00:00|419.33|415.23|418.17|414.07|419.55|415.45|415.91|411.81|3609
1637650800000|2021-11-23 07:00:00|418.15|414.05|414.37|410.27|418.24|414.14|413.67|409.57|4601
1637654400000|2021-11-23 08:00:00|414.39|410.29|415.95|411.85|416.27|412.17|410.83|406.73|5134
1637658000000|2021-11-23 09:00:00|415.98|411.88|416.04|411.94|421.5|417.4|407.8|403.7|7569
1637661600000|2021-11-23 10:00:00|416.02|411.92|415.98|411.88|423.27|419.17|413.17|409.07|8073
1637665200000|2021-11-23 11:00:00|415.97|411.87|413.35|409.25|416.81|412.71|412.8|408.7|6019
1637668800000|2021-11-23 12:00:00|413.38|409.28|413.04|408.94|415.35|411.25|411.48|407.38|5172
1637672400000|2021-11-23 13:00:00|413.01|408.91|417.94|413.84|418.83|414.73|412.96|408.86|5498
1637676000000|2021-11-23 14:00:00|417.95|413.85|424.33|420.23|424.43|420.33|417.05|412.95|7026
1637679600000|2021-11-23 15:00:00|424.31|420.21|417.26|413.16|424.67|420.57|417.14|413.04|6978
1637683200000|2021-11-23 16:00:00|417.27|413.17|419.9|415.8|420.62|416.52|417|412.9|7586
1637686800000|2021-11-23 17:00:00|419.93|415.83|421.24|417.14|424.59|420.49|418.89|414.79|5579
1637690400000|2021-11-23 18:00:00|421.25|417.15|420.33|416.23|421.74|417.64|418.74|414.64|4390
1637694000000|2021-11-23 19:00:00|420.34|416.24|423.64|419.54|423.98|419.88|419.78|415.68|4146
1637697600000|2021-11-23 20:00:00|423.65|419.55|424.54|420.44|424.62|420.52|422.21|418.11|4573
1637701200000|2021-11-23 21:00:00|424.56|420.46|423.31|419.21|424.83|420.73|422.34|418.24|3995
1637704800000|2021-11-23 22:00:00|423.33|419.23|424.63|420.53|424.63|420.53|422.52|418.42|2875
1637708400000|2021-11-23 23:00:00|424.62|420.52|425.53|421.43|426.97|422.87|423.84|419.74|4655
1637712000000|2021-11-24 00:00:00|425.52|421.42|424.91|420.81|428.08|423.98|424.56|420.46|3728
1637715600000|2021-11-24 01:00:00|424.92|420.82|419.3|415.2|425.74|421.64|419.06|414.96|4630
1637719200000|2021-11-24 02:00:00|419.27|415.17|414.83|410.73|419.94|415.84|413.8|409.7|5069
1637722800000|2021-11-24 03:00:00|414.8|410.7|416.05|411.95|417.23|413.13|414.06|409.96|3960
1637726400000|2021-11-24 04:00:00|416.06|411.96|416.8|412.7|419.33|415.23|415.66|411.56|3461
1637730000000|2021-11-24 05:00:00|416.66|412.56|417.54|413.44|418.16|414.06|416.5|412.4|1602
1637733600000|2021-11-24 06:00:00|417.55|413.45|419.71|415.61|420.31|416.21|414.46|410.36|5430
1637737200000|2021-11-24 07:00:00|419.7|415.6|420.14|416.04|420.98|416.88|418.35|414.25|4662
1637740800000|2021-11-24 08:00:00|420.11|416.01|421.21|417.11|424.23|420.13|419.3|415.2|5902
1637744400000|2021-11-24 09:00:00|421.19|417.09|418.75|414.65|421.65|417.55|418.24|414.14|4620
1637748000000|2021-11-24 10:00:00|418.77|414.67|415.31|411.21|419.41|415.31|415.22|411.12|4625
1637751600000|2021-11-24 11:00:00|415.32|411.22|418.2|414.1|418.9|414.8|415.29|411.19|3954
1637755200000|2021-11-24 12:00:00|418.21|414.11|418.18|414.08|419.82|415.72|416.36|412.26|4385
1637758800000|2021-11-24 13:00:00|418.16|414.06|409.6|405.5|419.15|415.05|409.52|405.42|5684
1637762400000|2021-11-24 14:00:00|409.65|405.55|408.95|404.85|412.59|408.49|403.34|399.24|7679
1637766000000|2021-11-24 15:00:00|408.94|404.84|414.38|410.28|416.47|412.37|408.38|404.28|6717
1637769600000|2021-11-24 16:00:00|414.37|410.27|410.84|406.74|414.49|410.39|409.34|405.24|5404
1637773200000|2021-11-24 17:00:00|410.86|406.76|407.79|403.69|412.27|408.17|407.09|402.99|4953
1637776800000|2021-11-24 18:00:00|407.78|403.68|410.49|406.39|411.76|407.66|407.66|403.56|5089
1637780400000|2021-11-24 19:00:00|410.48|406.38|406.56|402.46|410.95|406.85|404.91|400.81|5024
1637784000000|2021-11-24 20:00:00|406.55|402.45|411.43|407.33|411.52|407.42|404.91|400.81|5822
1637787600000|2021-11-24 21:00:00|411.42|407.32|412.56|408.46|413.77|409.67|410.1|406|4620
1637791200000|2021-11-24 22:00:00|412.57|408.47|412.64|408.54|414.2|410.1|412.04|407.94|2869
1637794800000|2021-11-24 23:00:00|412.63|408.53|414.27|410.17|415.21|411.11|412.6|408.5|4824
1637798400000|2021-11-25 00:00:00|414.26|410.16|418.14|414.04|419.86|415.76|411.76|407.66|6140
1637802000000|2021-11-25 01:00:00|418.16|414.06|418.35|414.25|420.46|416.36|417.93|413.83|5325
1637805600000|2021-11-25 02:00:00|418.36|414.26|419|414.9|420.48|416.38|417.02|412.92|3965
1637809200000|2021-11-25 03:00:00|419.05|414.95|419.85|415.75|420.27|416.17|418.33|414.23|3332
1637812800000|2021-11-25 04:00:00|419.81|415.71|416.13|412.03|420.31|416.21|415.55|411.45|4237
1637816400000|2021-11-25 05:00:00|416.15|412.05|415.39|411.29|417.34|413.24|414.58|410.48|3739
1637820000000|2021-11-25 06:00:00|415.42|411.32|416.54|412.44|417.63|413.53|415.23|411.13|3883
1637823600000|2021-11-25 07:00:00|416.65|412.55|418.53|414.43|419.34|415.24|416.52|412.42|4023
1637827200000|2021-11-25 08:00:00|418.56|414.46|415.08|410.98|420.02|415.92|415.06|410.96|4437
1637830800000|2021-11-25 09:00:00|415.09|410.99|417.4|413.3|417.76|413.66|413.74|409.64|3757
1637834400000|2021-11-25 10:00:00|417.39|413.29|424.65|420.55|427.58|423.48|416.61|412.51|6567
1637838000000|2021-11-25 11:00:00|424.68|420.58|425.35|421.25|427.35|423.25|424.22|420.12|4953
1637841600000|2021-11-25 12:00:00|425.39|421.29|431.15|427.05|431.62|427.52|425.21|421.11|6063
1637845200000|2021-11-25 13:00:00|431.14|427.04|430.56|426.46|432.85|428.75|428.07|423.97|6185
1637848800000|2021-11-25 14:00:00|430.55|426.45|431.75|427.65|432.4|428.3|429.9|425.8|4247
1637852400000|2021-11-25 15:00:00|431.8|427.7|430.2|426.1|432.52|428.42|429.01|424.91|4725
1637856000000|2021-11-25 16:00:00|430.18|426.08|429.18|425.08|433.42|429.32|429.14|425.04|5477
1637859600000|2021-11-25 17:00:00|429.31|425.21|430.18|426.08|431|426.9|427.86|423.76|5032
1637863200000|2021-11-25 18:00:00|430.19|426.09|430.01|425.91|431.03|426.93|428.86|424.76|3992
1637866800000|2021-11-25 19:00:00|430.03|425.93|428.94|424.84|430.39|426.29|426.15|422.05|4693
1637870400000|2021-11-25 20:00:00|428.95|424.85|426.81|422.71|429.46|425.36|426.37|422.27|4268
1637874000000|2021-11-25 21:00:00|426.78|422.68|425.64|421.54|427.95|423.85|425.46|421.36|3992
1637877600000|2021-11-25 22:00:00|425.62|421.52|427.24|423.14|427.28|423.18|423.71|419.61|2661
1637881200000|2021-11-25 23:00:00|427.18|423.08|426.86|422.76|428.59|424.49|426.11|422.01|3408
1637884800000|2021-11-26 00:00:00|427.05|422.95|425.22|421.12|428.89|424.79|424.38|420.28|5466
1637888400000|2021-11-26 01:00:00|425.23|421.13|424.37|420.27|428.09|423.99|424.34|420.24|4807
1637892000000|2021-11-26 02:00:00|424.38|420.28|418.42|414.32|424.69|420.59|418.14|414.04|5646
1637895600000|2021-11-26 03:00:00|418.44|414.34|418.45|414.35|421.49|417.39|417.75|413.65|5491
1637899200000|2021-11-26 04:00:00|418.39|414.29|418.18|414.08|420.2|416.1|416.03|411.93|5020
1637902800000|2021-11-26 05:00:00|418.19|414.09|418.95|414.85|419.28|415.18|414.92|410.82|5010
1637906400000|2021-11-26 06:00:00|418.94|414.84|419.99|415.89|420.2|416.1|417.19|413.09|4968
1637910000000|2021-11-26 07:00:00|419.95|415.85|411.65|407.55|420.03|415.93|407.59|403.49|7118
1637913600000|2021-11-26 08:00:00|411.61|407.51|392.75|388.65|411.75|407.65|379.66|375.56|11729
1637917200000|2021-11-26 09:00:00|392.72|388.62|391.99|387.89|394.86|390.76|387.94|383.84|10717
1637920800000|2021-11-26 10:00:00|391.98|387.88|389|384.9|392.54|388.44|388.23|384.13|7360
1637924400000|2021-11-26 11:00:00|388.95|384.85|381.99|377.89|389.93|385.83|380.85|376.75|8621
1637928000000|2021-11-26 12:00:00|382|377.9|389.14|385.04|389.15|385.05|379.38|375.28|7822
1637931600000|2021-11-26 13:00:00|389.15|385.05|393.59|389.49|394.02|389.92|386.08|381.98|7202
1637935200000|2021-11-26 14:00:00|393.61|389.51|393.22|389.12|395.81|391.71|391.52|387.42|6871
1637938800000|2021-11-26 15:00:00|393.27|389.17|391.2|387.1|393.99|389.89|389.69|385.59|6469
1637942400000|2021-11-26 16:00:00|391.19|387.09|391.91|387.81|394.31|390.21|388.32|384.22|7003
1637946000000|2021-11-26 17:00:00|391.92|387.82|391.71|387.61|395.04|390.94|391.02|386.92|5762
1637949600000|2021-11-26 18:00:00|391.72|387.62|390.62|386.52|391.76|387.66|388.23|384.13|5193
1637953200000|2021-11-26 19:00:00|390.55|386.45|392.52|388.42|393.45|389.35|389.69|385.59|4413
1637956800000|2021-11-26 20:00:00|392.54|388.44|394.95|390.85|395.83|391.73|390.66|386.56|4347
1637960400000|2021-11-26 21:00:00|394.93|390.83|390.69|386.59|395.89|391.79|390.66|386.56|3980
1638000000000|2021-11-27 08:00:00|391.67|387.57|397.19|393.09|399.77|395.67|391.61|387.51|5096
1638003600000|2021-11-27 09:00:00|397.21|393.11|393.06|388.96|398.28|394.18|392.82|388.72|3638
1638007200000|2021-11-27 10:00:00|393.07|388.97|394.18|390.08|395.06|390.96|389.99|385.89|4671
1638010800000|2021-11-27 11:00:00|394.17|390.07|391.98|387.88|395.1|391|391.58|387.48|3574
1638014400000|2021-11-27 12:00:00|392.02|387.92|392.9|388.8|393.46|389.36|391.16|387.06|3079
1638018000000|2021-11-27 13:00:00|392.88|388.78|394.85|390.75|396.86|392.76|391.63|387.53|3978
1638021600000|2021-11-27 14:00:00|394.86|390.76|393.47|389.37|396.43|392.33|393.35|389.25|3718
1638025200000|2021-11-27 15:00:00|393.5|389.4|395.19|391.09|396.64|392.54|393.39|389.29|3231
1638028800000|2021-11-27 16:00:00|395.18|391.08|395.15|391.05|397.33|393.23|394.1|390|3428
1638032400000|2021-11-27 17:00:00|395.12|391.02|394.53|390.43|396.49|392.39|393.99|389.89|3632
1638036000000|2021-11-27 18:00:00|394.51|390.41|393.26|389.16|394.6|390.5|391.91|387.81|3514
1638039600000|2021-11-27 19:00:00|393.25|389.15|392.44|388.34|393.51|389.41|391.92|387.82|2782
1638043200000|2021-11-27 20:00:00|392.43|388.33|387.85|383.75|394.67|390.57|386.29|382.19|4498
1638046800000|2021-11-27 21:00:00|387.79|383.69|389.78|385.68|390.6|386.5|385.44|381.34|5063
1638050400000|2021-11-27 22:00:00|389.79|385.69|392.76|388.66|393.46|389.36|389.77|385.67|3043
1638054000000|2021-11-27 23:00:00|392.75|388.65|391.99|387.89|392.85|388.75|388.24|384.14|3996
1638057600000|2021-11-28 00:00:00|391.97|387.87|391.95|387.85|393.53|389.43|386.31|382.21|5388
1638061200000|2021-11-28 01:00:00|391.9|387.8|385.49|381.39|392.83|388.73|383.54|379.44|5849
1638064800000|2021-11-28 02:00:00|385.47|381.37|383.2|379.1|388.01|383.91|375.26|371.16|7570
1638068400000|2021-11-28 03:00:00|383.19|379.09|381.04|376.94|383.62|379.52|379|374.9|5205
1638072000000|2021-11-28 04:00:00|381.11|377.01|379.58|375.48|382.99|378.89|378.66|374.56|4883
1638075600000|2021-11-28 05:00:00|379.62|375.52|383.86|379.76|383.92|379.82|379.3|375.2|4328
1638079200000|2021-11-28 06:00:00|383.87|379.77|385.2|381.1|385.89|381.79|381.22|377.12|3552
1638082800000|2021-11-28 07:00:00|385.21|381.11|385.06|380.96|386.12|382.02|383.61|379.51|3213
1638086400000|2021-11-28 08:00:00|385.04|380.94|383.78|379.68|386.25|382.15|382.79|378.69|3220
1638090000000|2021-11-28 09:00:00|383.76|379.66|383.18|379.08|384.95|380.85|381.85|377.75|2173
1638093600000|2021-11-28 10:00:00|385.67|381.57|387.5|383.4|389.25|385.15|383.97|379.87|3839
1638097200000|2021-11-28 11:00:00|387.48|383.38|386.11|382.01|388.82|384.72|385.51|381.41|3416
1638100800000|2021-11-28 12:00:00|386.12|382.02|384.79|380.69|387.27|383.17|384.03|379.93|3543
1638104400000|2021-11-28 13:00:00|384.83|380.73|384.42|380.32|385.57|381.47|383.44|379.34|3275
1638108000000|2021-11-28 14:00:00|384.35|380.25|384.82|380.72|385.74|381.64|380.89|376.79|4722
1638111600000|2021-11-28 15:00:00|384.8|380.7|383.72|379.62|385.41|381.31|382.54|378.44|2998
1638115200000|2021-11-28 16:00:00|383.69|379.59|382.96|378.86|384.59|380.49|379.85|375.75|4297
1638118800000|2021-11-28 17:00:00|382.95|378.85|379.8|375.7|384.89|380.79|378.46|374.36|4582
1638122400000|2021-11-28 18:00:00|379.77|375.67|378.06|373.96|381.32|377.22|368.97|364.87|7497
1638126000000|2021-11-28 19:00:00|378.07|373.97|381.82|377.72|383.27|379.17|376.95|372.85|5826
1638129600000|2021-11-28 20:00:00|381.85|377.75|385.55|381.45|385.88|381.78|381.55|377.45|4399
1638133200000|2021-11-28 21:00:00|385.56|381.46|394.57|390.47|395.16|391.06|385.55|381.45|6127
1638136800000|2021-11-28 22:00:00|394.56|390.46|391.51|387.41|396.66|392.56|391.3|387.2|4643
1638140400000|2021-11-28 23:00:00|391.52|387.42|398.81|394.71|398.86|394.76|391.5|387.4|6899
1638144000000|2021-11-29 00:00:00|398.76|394.66|399.1|395|401.16|397.06|397.2|393.1|6682
1638147600000|2021-11-29 01:00:00|399.03|394.93|398.74|394.64|400.93|396.83|397.16|393.06|5494
1638151200000|2021-11-29 02:00:00|398.88|394.78|396.31|392.21|399.19|395.09|396.17|392.07|4157
1638154800000|2021-11-29 03:00:00|396.32|392.22|396.67|392.57|397.12|393.02|395.2|391.1|3640
1638158400000|2021-11-29 04:00:00|396.68|392.58|397.51|393.41|399.28|395.18|396.51|392.41|3724
1638162000000|2021-11-29 05:00:00|397.53|393.43|397.57|393.47|398.81|394.71|396.29|392.19|3267
1638165600000|2021-11-29 06:00:00|397.56|393.46|399.37|395.27|399.54|395.44|397.34|393.24|3462
1638169200000|2021-11-29 07:00:00|399.36|395.26|400.28|396.18|400.9|396.8|399.17|395.07|3818
1638172800000|2021-11-29 08:00:00|400.26|396.16|396.62|392.52|400.79|396.69|396.17|392.07|4156
1638176400000|2021-11-29 09:00:00|396.61|392.51|393.52|389.42|397.69|393.59|392.4|388.3|4906
1638180000000|2021-11-29 10:00:00|393.51|389.41|395.64|391.54|397.56|393.46|393.39|389.29|5197
1638183600000|2021-11-29 11:00:00|395.61|391.51|393.88|389.78|396.51|392.41|393.86|389.76|3983
1638187200000|2021-11-29 12:00:00|393.89|389.79|394.81|390.71|396.01|391.91|393.74|389.64|4570
1638190800000|2021-11-29 13:00:00|394.79|390.69|400.26|396.16|402.1|398|394.56|390.46|6763
1638194400000|2021-11-29 14:00:00|400.27|396.17|396.79|392.69|401.06|396.96|396.29|392.19|5602
1638198000000|2021-11-29 15:00:00|396.72|392.62|396.72|392.62|397.26|393.16|394.77|390.67|4769
1638201600000|2021-11-29 16:00:00|396.75|392.65|398.99|394.89|399|394.9|395.56|391.46|4841
1638205200000|2021-11-29 17:00:00|399.04|394.94|403.97|399.87|405.46|401.36|398.34|394.24|6587
1638208800000|2021-11-29 18:00:00|403.95|399.85|405.79|401.69|406.57|402.47|402.77|398.67|4936
1638212400000|2021-11-29 19:00:00|405.8|401.7|399.65|395.55|406.04|401.94|399.4|395.3|5461
1638216000000|2021-11-29 20:00:00|399.7|395.6|401.36|397.26|402.59|398.49|398.72|394.62|5088
1638219600000|2021-11-29 21:00:00|401.41|397.31|403|398.9|403.87|399.77|401.03|396.93|4215
1638223200000|2021-11-29 22:00:00|402.99|398.89|402.53|398.43|404.03|399.93|402.14|398.04|4186
1638226800000|2021-11-29 23:00:00|402.5|398.4|402.51|398.41|405.19|401.09|401.5|397.4|4932
1638230400000|2021-11-30 00:00:00|402.47|398.37|404.07|399.97|406.71|402.61|401.84|397.74|6204
1638234000000|2021-11-30 01:00:00|404.08|399.98|401.09|396.99|405.67|401.57|399.25|395.15|6060
1638237600000|2021-11-30 02:00:00|400.99|396.89|402.74|398.64|403.89|399.79|400.75|396.65|4544
1638241200000|2021-11-30 03:00:00|402.73|398.63|399.05|394.95|403|398.9|395.68|391.58|5188
1638244800000|2021-11-30 04:00:00|399.02|394.92|400.92|396.82|401.99|397.89|398.6|394.5|4210
1638248400000|2021-11-30 05:00:00|400.9|396.8|394.36|390.26|402.06|397.96|394.18|390.08|5653
1638252000000|2021-11-30 06:00:00|394.31|390.21|395.73|391.63|396.06|391.96|390.11|386.01|6535
1638255600000|2021-11-30 07:00:00|395.69|391.59|395.05|390.95|397.25|393.15|392.87|388.77|4641
1638259200000|2021-11-30 08:00:00|395.03|390.93|394.28|390.18|397.92|393.82|391.9|387.8|6335
1638262800000|2021-11-30 09:00:00|394.27|390.17|395.37|391.27|396.13|392.03|391.97|387.87|6004
1638266400000|2021-11-30 10:00:00|395.36|391.26|396.65|392.55|397.1|393|394|389.9|5345
1638270000000|2021-11-30 11:00:00|396.67|392.57|403.28|399.18|403.41|399.31|395.57|391.47|6482
1638273600000|2021-11-30 12:00:00|403.25|399.15|412.57|408.47|417.73|413.63|403.18|399.08|8763
1638277200000|2021-11-30 13:00:00|412.62|408.52|416.11|412.01|416.33|412.23|410.2|406.1|7423
1638280800000|2021-11-30 14:00:00|416.09|411.99|415.24|411.14|416.8|412.7|414.09|409.99|7341
1638284400000|2021-11-30 15:00:00|415.29|411.19|408.43|404.33|419.35|415.25|408.43|404.33|8599
1638288000000|2021-11-30 16:00:00|408.42|404.32|404.15|400.05|410.4|406.3|402.87|398.77|10130
1638291600000|2021-11-30 17:00:00|404.03|399.93|407.11|403.01|408.01|403.91|401.02|396.92|7769
1638295200000|2021-11-30 18:00:00|407.1|403|409.63|405.53|409.88|405.78|405.51|401.41|6545
1638298800000|2021-11-30 19:00:00|409.64|405.54|405.91|401.81|409.72|405.62|404.76|400.66|7030
1638302400000|2021-11-30 20:00:00|405.99|401.89|406.1|402|407.26|403.16|403.59|399.49|6645
1638306000000|2021-11-30 21:00:00|406.08|401.98|403.89|399.79|406.96|402.86|402.09|397.99|5993
1638309600000|2021-11-30 22:00:00|403.88|399.78|406.02|401.92|406.85|402.75|403.48|399.38|3310
1638313200000|2021-11-30 23:00:00|406.14|402.04|402.44|398.34|406.68|402.58|401.6|397.5|5290
1638316800000|2021-12-01 00:00:00|402.54|398.44|406.91|402.81|407.57|403.47|400.5|396.4|6716
1638320400000|2021-12-01 01:00:00|406.88|402.78|405.2|401.1|407.03|402.93|404.18|400.08|5003
1638324000000|2021-12-01 02:00:00|405.24|401.14|408|403.9|408.31|404.21|403.29|399.19|4836
1638327600000|2021-12-01 03:00:00|408.03|403.93|408.87|404.77|409.67|405.57|405.64|401.54|5055
1638331200000|2021-12-01 04:00:00|408.67|404.57|405.94|401.84|409.01|404.91|404.86|400.76|4400
1638334800000|2021-12-01 05:00:00|405.98|401.88|403.87|399.77|406.57|402.47|403.71|399.61|4195
1638338400000|2021-12-01 06:00:00|403.86|399.76|406.66|402.56|407.4|403.3|403.01|398.91|4483
1638342000000|2021-12-01 07:00:00|406.79|402.69|407.81|403.71|409.01|404.91|405.14|401.04|4499
1638345600000|2021-12-01 08:00:00|407.86|403.76|405|400.9|410.43|406.33|404.17|400.07|6776
1638349200000|2021-12-01 09:00:00|405.01|400.91|406.85|402.75|407.27|403.17|403.29|399.19|4867
1638352800000|2021-12-01 10:00:00|406.84|402.74|404.75|400.65|407.23|403.13|403.5|399.4|4294
1638356400000|2021-12-01 11:00:00|404.78|400.68|407.7|403.6|407.94|403.84|403.07|398.97|5352
1638360000000|2021-12-01 12:00:00|407.69|403.59|405.19|401.09|408.87|404.77|404.4|400.3|4664
1638363600000|2021-12-01 13:00:00|405.2|401.1|408.9|404.8|410.1|406|404.58|400.48|5211
1638367200000|2021-12-01 14:00:00|408.91|404.81|411.44|407.34|412.29|408.19|408.73|404.63|6269
1638370800000|2021-12-01 15:00:00|411.47|407.37|412.03|407.93|413.13|409.03|410.89|406.79|5792
1638374400000|2021-12-01 16:00:00|412.04|407.94|408.63|404.53|413.83|409.73|408.37|404.27|5623
1638378000000|2021-12-01 17:00:00|408.62|404.52|407.84|403.74|410.19|406.09|407.72|403.62|4883
1638381600000|2021-12-01 18:00:00|407.67|403.57|405.99|401.89|408.74|404.64|405.61|401.51|4950
1638385200000|2021-12-01 19:00:00|405.98|401.88|406.6|402.5|407.85|403.75|402.22|398.12|5220
1638388800000|2021-12-01 20:00:00|406.61|402.51|399.87|395.77|406.81|402.71|398.8|394.7|6512
1638392400000|2021-12-01 21:00:00|399.84|395.74|398.71|394.61|400.04|395.94|396.8|392.7|2107
1638396000000|2021-12-01 22:00:00|398.24|394.14|399.4|395.3|399.83|395.73|397.2|393.1|3750
1638399600000|2021-12-01 23:00:00|399.41|395.31|401.35|397.25|401.42|397.32|399.14|395.04|4455
1638403200000|2021-12-02 00:00:00|401.34|397.24|399.43|395.33|401.84|397.74|396.53|392.43|5634
1638406800000|2021-12-02 01:00:00|399.44|395.34|400.73|396.63|402.09|397.99|397.45|393.35|5565
1638410400000|2021-12-02 02:00:00|400.74|396.64|397.91|393.81|400.95|396.85|397.06|392.96|5018
1638414000000|2021-12-02 03:00:00|397.89|393.79|391.7|387.6|398.07|393.97|388.1|384|7064
1638417600000|2021-12-02 04:00:00|391.71|387.61|394.14|390.04|394.46|390.36|391.6|387.5|4773
1638421200000|2021-12-02 05:00:00|394.1|390|395.82|391.72|396.19|392.09|393.49|389.39|3808
1638424800000|2021-12-02 06:00:00|395.76|391.66|395.6|391.5|396.5|392.4|393.44|389.34|3907
1638428400000|2021-12-02 07:00:00|395.64|391.54|396.96|392.86|397.34|393.24|395.39|391.29|4160
1638432000000|2021-12-02 08:00:00|396.95|392.85|398.75|394.65|398.92|394.82|396.81|392.71|4564
1638435600000|2021-12-02 09:00:00|398.81|394.71|398.19|394.09|399.52|395.42|396.91|392.81|4143
1638439200000|2021-12-02 10:00:00|398.07|393.97|397.84|393.74|399.12|395.02|395.9|391.8|4439
1638442800000|2021-12-02 11:00:00|397.85|393.75|396.88|392.78|398.65|394.55|394.37|390.27|5013
1638446400000|2021-12-02 12:00:00|396.9|392.8|398.45|394.35|398.99|394.89|394.73|390.63|5745
1638450000000|2021-12-02 13:00:00|398.48|394.38|398.33|394.23|399.45|395.35|395.2|391.1|5764
1638453600000|2021-12-02 14:00:00|398.32|394.22|400.67|396.57|401.57|397.47|396.47|392.37|6081
1638457200000|2021-12-02 15:00:00|400.65|396.55|398.48|394.38|402.16|398.06|395.24|391.14|7063
1638460800000|2021-12-02 16:00:00|398.55|394.45|395.49|391.39|400.4|396.3|392.6|388.5|6365
1638464400000|2021-12-02 17:00:00|395.56|391.46|400.81|396.71|401.33|397.23|395.4|391.3|5303
1638468000000|2021-12-02 18:00:00|400.82|396.72|400.86|396.76|400.96|396.86|396.95|392.85|6324
1638471600000|2021-12-02 19:00:00|400.85|396.75|399.54|395.44|401.57|397.47|398.82|394.72|5115
1638475200000|2021-12-02 20:00:00|399.46|395.36|402.04|397.94|402.66|398.56|398.77|394.67|5188
1638478800000|2021-12-02 21:00:00|402.06|397.96|402.37|398.27|402.81|398.71|400.55|396.45|3733
1638482400000|2021-12-02 22:00:00|402.36|398.26|400.93|396.83|402.39|398.29|400.55|396.45|2853
1638486000000|2021-12-02 23:00:00|400.94|396.84|398.55|394.45|400.95|396.85|397.88|393.78|3961
1638489600000|2021-12-03 00:00:00|398.53|394.43|397.86|393.76|399.86|395.76|397.77|393.67|4010
1638493200000|2021-12-03 01:00:00|397.83|393.73|396.92|392.82|399.11|395.01|396.1|392|3826
1638496800000|2021-12-03 02:00:00|396.9|392.8|395.47|391.37|398.63|394.53|394.46|390.36|4525
1638500400000|2021-12-03 03:00:00|395.48|391.38|396.93|392.83|398.41|394.31|394.22|390.12|4259
1638504000000|2021-12-03 04:00:00|397|392.9|399.02|394.92|400.64|396.54|396.34|392.24|3764
1638507600000|2021-12-03 05:00:00|399.03|394.93|402.17|398.07|402.5|398.4|398.79|394.69|4025
1638511200000|2021-12-03 06:00:00|402.16|398.06|407.56|403.46|409.55|405.45|402.13|398.03|4167
1638514800000|2021-12-03 07:00:00|407.59|403.49|406.81|402.71|407.74|403.64|405.66|401.56|3930
1638518400000|2021-12-03 08:00:00|406.83|402.73|407.66|403.56|408.37|404.27|406.05|401.95|3756
1638522000000|2021-12-03 09:00:00|407.61|403.51|415.05|410.95|416.46|412.36|406.41|402.31|3799
1638525600000|2021-12-03 10:00:00|414.98|410.88|411.25|407.15|418.67|414.57|410.48|406.38|5867
1638529200000|2021-12-03 11:00:00|411.24|407.14|411.28|407.18|412.93|408.83|410.71|406.61|4672
1638532800000|2021-12-03 12:00:00|411.25|407.15|407.91|403.81|413.4|409.3|406.74|402.64|5570
1638536400000|2021-12-03 13:00:00|407.93|403.83|408.12|404.02|411.08|406.98|406.68|402.58|6326
1638540000000|2021-12-03 14:00:00|408.09|403.99|403.08|398.98|410.01|405.91|402.23|398.13|5959
1638543600000|2021-12-03 15:00:00|403.1|399|400.98|396.88|405.63|401.53|398.72|394.62|7137
1638547200000|2021-12-03 16:00:00|400.97|396.87|390.2|386.1|400.98|396.88|388.64|384.54|8665
1638550800000|2021-12-03 17:00:00|390.22|386.12|392.12|388.02|393.17|389.07|386.63|382.53|6544
1638554400000|2021-12-03 18:00:00|392.13|388.03|391.16|387.06|393.37|389.27|388.02|383.92|5964
1638558000000|2021-12-03 19:00:00|391.15|387.05|384.61|380.51|391.17|387.07|384.1|380|8238
1638561600000|2021-12-03 20:00:00|384.6|380.5|383.32|379.22|385.29|381.19|369.44|365.34|10348
1638565200000|2021-12-03 21:00:00|383.34|379.24|384.07|379.97|385.54|381.44|382.87|378.77|5706
1638604800000|2021-12-04 08:00:00|303.08|298.98|305.55|301.45|309.15|305.05|301.1|297|8385
1638608400000|2021-12-04 09:00:00|305.45|301.35|305.25|301.15|309|304.9|302.95|298.85|7606
1638612000000|2021-12-04 10:00:00|305.42|301.32|304.66|300.56|307.12|303.02|299.04|294.94|8076
1638615600000|2021-12-04 11:00:00|304.65|300.55|298.54|294.44|304.66|300.56|293.14|289.04|8370
1638619200000|2021-12-04 12:00:00|298.51|294.41|301.24|297.14|305.8|301.7|298.51|294.41|6848
1638622800000|2021-12-04 13:00:00|301.38|297.28|303.05|298.95|303.36|299.26|296.48|292.38|6796
1638626400000|2021-12-04 14:00:00|303.03|298.93|308.24|304.14|309.12|305.02|301.89|297.79|5775
1638630000000|2021-12-04 15:00:00|308.21|304.11|313.41|309.31|315.65|311.55|307.75|303.65|6765
1638633600000|2021-12-04 16:00:00|312.75|308.65|306.89|302.79|314.8|310.7|306.63|302.53|5850
1638637200000|2021-12-04 17:00:00|306.9|302.8|310.25|306.15|310.88|306.78|305.13|301.03|5589
1638640800000|2021-12-04 18:00:00|310.26|306.16|313.33|309.23|313.39|309.29|309.31|305.21|6275
1638644400000|2021-12-04 19:00:00|313.31|309.21|317.24|313.14|318.15|314.05|312.32|308.22|5556
1638648000000|2021-12-04 20:00:00|317.3|313.2|316.35|312.25|318.46|314.36|315.02|310.92|5931
1638651600000|2021-12-04 21:00:00|316.36|312.26|314.19|310.09|316.78|312.68|312.47|308.37|6151
1638655200000|2021-12-04 22:00:00|314.24|310.14|317.41|313.31|317.7|313.6|314|309.9|3378
1638658800000|2021-12-04 23:00:00|317.42|313.32|316.89|312.79|319.92|315.82|311.77|307.67|5344
1638662400000|2021-12-05 00:00:00|316.88|312.78|313.15|309.05|320.94|316.84|307.11|303.01|8311
1638666000000|2021-12-05 01:00:00|313.13|309.03|312.68|308.58|314.21|310.11|309.51|305.41|6177
1638669600000|2021-12-05 02:00:00|312.69|308.59|311.91|307.81|314.13|310.03|310.55|306.45|4622
1638673200000|2021-12-05 03:00:00|311.94|307.84|315.63|311.53|316.32|312.22|310.42|306.32|5157
1638676800000|2021-12-05 04:00:00|315.66|311.56|312.17|308.07|316.01|311.91|311.84|307.74|4312
1638680400000|2021-12-05 05:00:00|312.19|308.09|316.32|312.22|316.34|312.24|312.01|307.91|4611
1638684000000|2021-12-05 06:00:00|316.33|312.23|317.56|313.46|318.21|314.11|314.65|310.55|4594
1638687600000|2021-12-05 07:00:00|317.55|313.45|313.18|309.08|318.19|314.09|312.44|308.34|4566
1638691200000|2021-12-05 08:00:00|313.17|309.07|314.02|309.92|314.68|310.58|311.36|307.26|4473
1638694800000|2021-12-05 09:00:00|314.03|309.93|309.38|305.28|314.06|309.96|307.82|303.72|6487
1638698400000|2021-12-05 10:00:00|309.43|305.33|309.23|305.13|311.74|307.64|308.46|304.36|5539
1638702000000|2021-12-05 11:00:00|309.24|305.14|308.73|304.63|311.39|307.29|306.99|302.89|5439
1638705600000|2021-12-05 12:00:00|308.74|304.64|310.32|306.22|313.07|308.97|306.65|302.55|6495
1638709200000|2021-12-05 13:00:00|310.31|306.21|309.62|305.52|310.79|306.69|307.68|303.58|4659
1638712800000|2021-12-05 14:00:00|309.66|305.56|299.84|295.74|309.83|305.73|299.04|294.94|9028
1638716400000|2021-12-05 15:00:00|299.8|295.7|295.64|291.54|310.14|306.04|288.95|284.85|10892
1638720000000|2021-12-05 16:00:00|295.63|291.53|298.77|294.67|302.53|298.43|294.88|290.78|10061
1638723600000|2021-12-05 17:00:00|298.76|294.66|304.18|300.08|306.36|302.26|296.67|292.57|7405
1638727200000|2021-12-05 18:00:00|304.17|300.07|301.61|297.51|304.18|300.08|301.22|297.12|4999
1638730800000|2021-12-05 19:00:00|301.64|297.54|300.72|296.62|301.96|297.86|296.05|291.95|6784
1638734400000|2021-12-05 20:00:00|300.71|296.61|301.64|297.54|303.6|299.5|298.72|294.62|6238
1638738000000|2021-12-05 21:00:00|301.66|297.56|302.64|298.54|303.32|299.22|296.97|292.87|7241
1638741600000|2021-12-05 22:00:00|302.65|298.55|304.04|299.94|304.07|299.97|298.92|294.82|4970
1638745200000|2021-12-05 23:00:00|304.07|299.97|305.36|301.26|307.04|302.94|302.29|298.19|6691
1638748800000|2021-12-06 00:00:00|305.41|301.31|293.92|289.82|305.91|301.81|291|286.9|9142
1638752400000|2021-12-06 01:00:00|293.91|289.81|298.29|294.19|299.21|295.11|293.12|289.02|7668
1638756000000|2021-12-06 02:00:00|298.31|294.21|300.69|296.59|301.97|297.87|297.78|293.68|5244
1638759600000|2021-12-06 03:00:00|300.64|296.54|310.16|306.06|314.08|309.98|300.64|296.54|6395
1638763200000|2021-12-06 04:00:00|310.15|306.05|311.54|307.44|315.22|311.12|309.22|305.12|5713
1638766800000|2021-12-06 05:00:00|311.59|307.49|304.9|300.8|312.43|308.33|304.86|300.76|5131
1638770400000|2021-12-06 06:00:00|304.89|300.79|298.38|294.28|307.59|303.49|297.38|293.28|5943
1638774000000|2021-12-06 07:00:00|298.36|294.26|298.67|294.57|300.14|296.04|293.37|289.27|7877
1638777600000|2021-12-06 08:00:00|298.7|294.6|297.46|293.36|306.67|302.57|293.7|289.6|9878
1638781200000|2021-12-06 09:00:00|297.44|293.34|289.72|285.62|298.99|294.89|287.76|283.66|9540
1638784800000|2021-12-06 10:00:00|289.75|285.65|289.42|285.32|293.04|288.94|287.5|283.4|8645
1638788400000|2021-12-06 11:00:00|289.37|285.27|296.2|292.1|297.95|293.85|283.34|279.24|8800
1638792000000|2021-12-06 12:00:00|296.32|292.22|305.99|301.89|314.16|310.06|294.12|290.02|8713
1638795600000|2021-12-06 13:00:00|306.21|302.11|307.19|303.09|313.48|309.38|304.83|300.73|8482
1638799200000|2021-12-06 14:00:00|307.24|303.14|319.6|315.5|330.74|326.64|304.8|300.7|9969
1638802800000|2021-12-06 15:00:00|319.58|315.48|322.81|318.71|323.79|319.69|316.12|312.02|9812
1638806400000|2021-12-06 16:00:00|322.83|318.73|321.76|317.66|325.79|321.69|318.88|314.78|8018
1638810000000|2021-12-06 17:00:00|321.73|317.63|320.67|316.57|323.73|319.63|319.47|315.37|6439
1638813600000|2021-12-06 18:00:00|320.66|316.56|320.3|316.2|322.03|317.93|318.02|313.92|5177
1638817200000|2021-12-06 19:00:00|320.28|316.18|321.48|317.38|323.55|319.45|319.83|315.73|4843
1638820800000|2021-12-06 20:00:00|321.51|317.41|319.25|315.15|324.09|319.99|318.47|314.37|5372
1638824400000|2021-12-06 21:00:00|319.28|315.18|328.26|324.16|331.66|327.56|319.18|315.08|7057
1638828000000|2021-12-06 22:00:00|328.27|324.17|330|325.9|331.82|327.72|328.22|324.12|5961
1638831600000|2021-12-06 23:00:00|330.08|325.98|329.39|325.29|331.57|327.47|326.58|322.48|6540
1638835200000|2021-12-07 00:00:00|329.46|325.36|330.07|325.97|331.59|327.49|327.72|323.62|6634
1638838800000|2021-12-07 01:00:00|330.03|325.93|324.17|320.07|335.12|331.02|323.72|319.62|7686
1638842400000|2021-12-07 02:00:00|324.11|320.01|322.66|318.56|325.74|321.64|322.19|318.09|6199
1638846000000|2021-12-07 03:00:00|322.72|318.62|324.58|320.48|325.49|321.39|322.13|318.03|5194
1638849600000|2021-12-07 04:00:00|324.61|320.51|324.9|320.8|327.36|323.26|323.9|319.8|4997
1638853200000|2021-12-07 05:00:00|324.91|320.81|324.36|320.26|326.28|322.18|323.95|319.85|4453
1638856800000|2021-12-07 06:00:00|324.37|320.27|327.34|323.24|328.09|323.99|323.89|319.79|5009
1638860400000|2021-12-07 07:00:00|327.36|323.26|323.01|318.91|328.4|324.3|322.93|318.83|5174
1638864000000|2021-12-07 08:00:00|322.98|318.88|328.05|323.95|328.39|324.29|320.73|316.63|6065
1638867600000|2021-12-07 09:00:00|328.06|323.96|327.79|323.69|329.99|325.89|326.9|322.8|5063
1638871200000|2021-12-07 10:00:00|327.81|323.71|328.91|324.81|329.25|325.15|325.64|321.54|4612
1638874800000|2021-12-07 11:00:00|328.9|324.8|330.42|326.32|332.48|328.38|328.51|324.41|2956
1638878400000|2021-12-07 12:00:00|331.34|327.24|324.96|320.86|332.23|328.13|321.55|317.45|8028
1638882000000|2021-12-07 13:00:00|324.88|320.78|325.38|321.28|327.16|323.06|324.15|320.05|6179
1638885600000|2021-12-07 14:00:00|325.28|321.18|329.9|325.8|330.08|325.98|324.67|320.57|5849
1638889200000|2021-12-07 15:00:00|329.92|325.82|332.67|328.57|334.07|329.97|328.79|324.69|7208
1638892800000|2021-12-07 16:00:00|332.71|328.61|327.97|323.87|333.27|329.17|325.49|321.39|6063
1638896400000|2021-12-07 17:00:00|327.95|323.85|326.62|322.52|328.94|324.84|323.32|319.22|5429
1638900000000|2021-12-07 18:00:00|326.54|322.44|324.96|320.86|327.34|323.24|324.64|320.54|4372
1638903600000|2021-12-07 19:00:00|324.97|320.87|324.94|320.84|325.78|321.68|322.42|318.32|4990
1638907200000|2021-12-07 20:00:00|324.92|320.82|321.15|317.05|326.31|322.21|319.9|315.8|6913
1638910800000|2021-12-07 21:00:00|321.12|317.02|323.44|319.34|325.91|321.81|320.7|316.6|5732
1638914400000|2021-12-07 22:00:00|323.4|319.3|320.61|316.51|323.93|319.83|319.55|315.45|4512
1638918000000|2021-12-07 23:00:00|320.52|316.42|324.41|320.31|325|320.9|319.93|315.83|4695
1638921600000|2021-12-08 00:00:00|324.38|320.28|325.51|321.41|326.21|322.11|320.67|316.57|6284
1638925200000|2021-12-08 01:00:00|325.53|321.43|325.19|321.09|327.02|322.92|324.5|320.4|4787
1638928800000|2021-12-08 02:00:00|325.22|321.12|322.75|318.65|327.25|323.15|322.6|318.5|4369
1638932400000|2021-12-08 03:00:00|322.7|318.6|316.21|312.11|324.64|320.54|314.48|310.38|5485
1638936000000|2021-12-08 04:00:00|316.23|312.13|320.01|315.91|320.12|316.02|316.17|312.07|5245
1638939600000|2021-12-08 05:00:00|320.03|315.93|319.86|315.76|322.13|318.03|318.19|314.09|4611
1638943200000|2021-12-08 06:00:00|319.91|315.81|353.09|348.99|358.71|354.61|319.68|315.58|8220
1638946800000|2021-12-08 07:00:00|353.1|349|373.94|369.84|379.67|375.57|350.37|346.27|11247
1638950400000|2021-12-08 08:00:00|374.08|369.98|372.73|368.63|376.12|372.02|367.8|363.7|9197
1638954000000|2021-12-08 09:00:00|372.7|368.6|361.07|356.97|373.19|369.09|360.72|356.62|8458
1638957600000|2021-12-08 10:00:00|361.06|356.96|358.05|353.95|373.05|368.95|353.74|349.64|10035
1638961200000|2021-12-08 11:00:00|358.13|354.03|362.46|358.36|365.7|361.6|354.44|350.34|10456
1638964800000|2021-12-08 12:00:00|362.5|358.4|366.06|361.96|368.24|364.14|357.2|353.1|8873
1638968400000|2021-12-08 13:00:00|366|361.9|380.52|376.42|384.83|380.73|364.49|360.39|9461
1638972000000|2021-12-08 14:00:00|380.53|376.43|376.75|372.65|390.76|386.66|374.49|370.39|10845
1638975600000|2021-12-08 15:00:00|376.65|372.55|377.57|373.47|380.94|376.84|371.46|367.36|8928
1638979200000|2021-12-08 16:00:00|377.51|373.41|373.62|369.52|386.62|382.52|371.52|367.42|8423
1638982800000|2021-12-08 17:00:00|373.61|369.51|376.4|372.3|377.74|373.64|372.9|368.8|6240
1638986400000|2021-12-08 18:00:00|376.38|372.28|375.06|370.96|380.2|376.1|371.8|367.7|6785
1638990000000|2021-12-08 19:00:00|375.07|370.97|380.1|376|382.67|378.57|374.69|370.59|6203
1638993600000|2021-12-08 20:00:00|380.11|376.01|364.99|360.89|381.06|376.96|364.9|360.8|6757
1638997200000|2021-12-08 21:00:00|364.96|360.86|366.24|362.14|368.18|364.08|363.29|359.19|5889
1639000800000|2021-12-08 22:00:00|366.21|362.11|365.33|361.23|370.18|366.08|364.65|360.55|4297
1639004400000|2021-12-08 23:00:00|365.35|361.25|366.87|362.77|370.84|366.74|365.32|361.22|5198
1639008000000|2021-12-09 00:00:00|366.84|362.74|359.8|355.7|373.01|368.91|358.77|354.67|6766
1639011600000|2021-12-09 01:00:00|359.7|355.6|355.09|350.99|361.78|357.68|354.76|350.66|5904
1639015200000|2021-12-09 02:00:00|355.14|351.04|355.48|351.38|357.16|353.06|347.8|343.7|6350
1639018800000|2021-12-09 03:00:00|355.53|351.43|350.43|346.33|357.06|352.96|348.56|344.46|5381
1639022400000|2021-12-09 04:00:00|350.38|346.28|352.88|348.78|354.57|350.47|349.52|345.42|4798
1639026000000|2021-12-09 05:00:00|352.76|348.66|351.02|346.92|353.05|348.95|348.04|343.94|4440
1639029600000|2021-12-09 06:00:00|351.11|347.01|348.97|344.87|352.02|347.92|344.32|340.22|5169
1639033200000|2021-12-09 07:00:00|348.98|344.88|350.18|346.08|351.75|347.65|342.88|338.78|6094
1639036800000|2021-12-09 08:00:00|350.23|346.13|348|343.9|353.45|349.35|346.2|342.1|5592
1639040400000|2021-12-09 09:00:00|348.03|343.93|348.64|344.54|350.44|346.34|343.41|339.31|7251
1639044000000|2021-12-09 10:00:00|348.7|344.6|351.03|346.93|352.2|348.1|346.1|342|5879
1639047600000|2021-12-09 11:00:00|351|346.9|348.03|343.93|351.82|347.72|346.83|342.73|4941
1639051200000|2021-12-09 12:00:00|348.02|343.92|349.12|345.02|350.68|346.58|343.9|339.8|6040
1639054800000|2021-12-09 13:00:00|349.15|345.05|347.56|343.46|349.19|345.09|345.57|341.47|4884
1639058400000|2021-12-09 14:00:00|347.6|343.5|336.41|332.31|348.97|344.87|334.5|330.4|7207
1639062000000|2021-12-09 15:00:00|336.4|332.3|338.04|333.94|340.52|336.42|333.85|329.75|7907
1639065600000|2021-12-09 16:00:00|338.06|333.96|337.35|333.25|340.7|336.6|336.1|332|5962
1639069200000|2021-12-09 17:00:00|337.45|333.35|330.52|326.42|339.92|335.82|327.54|323.44|3636
1639072800000|2021-12-09 18:00:00|330.64|326.54|328.23|324.13|334.27|330.17|325.6|321.5|6272
1639076400000|2021-12-09 19:00:00|328.22|324.12|329.05|324.95|331.88|327.78|327.75|323.65|5343
1639080000000|2021-12-09 20:00:00|329.06|324.96|329.43|325.33|330.15|326.05|326.4|322.3|6367
1639083600000|2021-12-09 21:00:00|329.5|325.4|330.47|326.37|331.75|327.65|327.65|323.55|4701
1639087200000|2021-12-09 22:00:00|330.46|326.36|330.26|326.16|333.41|329.31|329.37|325.27|3281
1639090800000|2021-12-09 23:00:00|330.27|326.17|324.33|320.23|331.86|327.76|323.53|319.43|5566
1639094400000|2021-12-10 00:00:00|324.32|320.22|327.84|323.74|332.46|328.36|323.59|319.49|7195
1639098000000|2021-12-10 01:00:00|327.81|323.71|330.45|326.35|331.12|327.02|325.39|321.29|5594
1639101600000|2021-12-10 02:00:00|330.42|326.32|330.17|326.07|331.96|327.86|328.46|324.36|4661
1639105200000|2021-12-10 03:00:00|330.19|326.09|327.58|323.48|330.51|326.41|326.3|322.2|3808
1639108800000|2021-12-10 04:00:00|327.59|323.49|327.34|323.24|332.32|328.22|326.29|322.19|4808
1639112400000|2021-12-10 05:00:00|327.36|323.26|327.49|323.39|329.85|325.75|324.48|320.38|5178
1639116000000|2021-12-10 06:00:00|327.55|323.45|319.87|315.77|328.62|324.52|319.22|315.12|5935
1639119600000|2021-12-10 07:00:00|319.8|315.7|320.73|316.63|322.15|318.05|317.36|313.26|7206
1639123200000|2021-12-10 08:00:00|320.75|316.65|321.76|317.66|323.24|319.14|319.31|315.21|5581
1639126800000|2021-12-10 09:00:00|321.75|317.65|324.1|320|324.71|320.61|319.42|315.32|5071
1639130400000|2021-12-10 10:00:00|324.11|320.01|322.06|317.96|324.81|320.71|321.45|317.35|4480
1639134000000|2021-12-10 11:00:00|322.08|317.98|328.48|324.38|328.49|324.39|321.66|317.56|4824
1639137600000|2021-12-10 12:00:00|328.49|324.39|329.74|325.64|330.5|326.4|328.06|323.96|4700
1639141200000|2021-12-10 13:00:00|329.73|325.63|333.59|329.49|336.54|332.44|328.49|324.39|6047
1639144800000|2021-12-10 14:00:00|333.53|329.43|319.29|315.19|334.76|330.66|318.06|313.96|6690
1639148400000|2021-12-10 15:00:00|319.3|315.2|314.52|310.42|321.12|317.02|312.15|308.05|7698
1639152000000|2021-12-10 16:00:00|314.5|310.4|311.92|307.82|314.51|310.41|307.47|303.37|7628
1639155600000|2021-12-10 17:00:00|311.88|307.78|313.26|309.16|313.77|309.67|309.63|305.53|5751
1639159200000|2021-12-10 18:00:00|313.32|309.22|314.02|309.92|315.86|311.76|312.57|308.47|4738
1639162800000|2021-12-10 19:00:00|314|309.9|315.24|311.14|315.84|311.74|312.74|308.64|3871
1639166400000|2021-12-10 20:00:00|315.25|311.15|317.75|313.65|318.21|314.11|315.17|311.07|3658
1639170000000|2021-12-10 21:00:00|317.8|313.7|314.83|310.73|318.45|314.35|314.56|310.46|2705
1639209600000|2021-12-11 08:00:00|352.8|348.7|350.48|346.38|355.35|351.25|348.46|344.36|6520
1639213200000|2021-12-11 09:00:00|350.5|346.4|348.08|343.98|351.24|347.14|346.07|341.97|4208
1639216800000|2021-12-11 10:00:00|348.09|343.99|344.79|340.69|349.69|345.59|344.09|339.99|3628
1639220400000|2021-12-11 11:00:00|344.84|340.74|345.71|341.61|347.56|343.46|340.65|336.55|4794
1639224000000|2021-12-11 12:00:00|345.72|341.62|348.4|344.3|349.23|345.13|344.68|340.58|3730
1639227600000|2021-12-11 13:00:00|348.38|344.28|339.51|335.41|348.76|344.66|337.04|332.94|5612
1639231200000|2021-12-11 14:00:00|339.5|335.4|339.23|335.13|341.45|337.35|336.66|332.56|4092
1639234800000|2021-12-11 15:00:00|339.24|335.14|341.18|337.08|342.41|338.31|338.56|334.46|3956
1639238400000|2021-12-11 16:00:00|341.17|337.07|340.78|336.68|346.25|342.15|340.05|335.95|4495
1639242000000|2021-12-11 17:00:00|340.8|336.7|341.61|337.51|342.64|338.54|338.13|334.03|3308
1639245600000|2021-12-11 18:00:00|341.62|337.52|340.45|336.35|343.49|339.39|339.79|335.69|3083
1639249200000|2021-12-11 19:00:00|340.46|336.36|339.17|335.07|340.62|336.52|338.15|334.05|2682
1639252800000|2021-12-11 20:00:00|339.19|335.09|341.48|337.38|342.37|338.27|337.85|333.75|2878
1639256400000|2021-12-11 21:00:00|341.52|337.42|342.56|338.46|343.28|339.18|338.71|334.61|3097
1639260000000|2021-12-11 22:00:00|342.59|338.49|342.65|338.55|344.5|340.4|341.39|337.29|2045
1639263600000|2021-12-11 23:00:00|342.66|338.56|343.2|339.1|346.9|342.8|341.72|337.62|3860
1639267200000|2021-12-12 00:00:00|343.22|339.12|339.48|335.38|345.4|341.3|335.35|331.25|4082
1639270800000|2021-12-12 01:00:00|339.47|335.37|341.02|336.92|342.83|338.73|339.43|335.33|2871
1639274400000|2021-12-12 02:00:00|341.03|336.93|348.57|344.47|353.28|349.18|339.54|335.44|4577
1639278000000|2021-12-12 03:00:00|348.58|344.48|349.4|345.3|351.52|347.42|345.45|341.35|4333
1639281600000|2021-12-12 04:00:00|349.41|345.31|340.54|336.44|349.71|345.61|340.34|336.24|4261
1639285200000|2021-12-12 05:00:00|340.52|336.42|341.37|337.27|343.77|339.67|340.45|336.35|3416
1639288800000|2021-12-12 06:00:00|341.38|337.28|344.61|340.51|345.76|341.66|341.07|336.97|2718
1639292400000|2021-12-12 07:00:00|344.65|340.55|342.79|338.69|344.72|340.62|342.14|338.04|2547
1639296000000|2021-12-12 08:00:00|342.8|338.7|336.39|332.29|343.16|339.06|335.13|331.03|2984
1639299600000|2021-12-12 09:00:00|336.38|332.28|331.72|327.62|337.6|333.5|331.47|327.37|3289
1639303200000|2021-12-12 10:00:00|331.71|327.61|329.51|325.41|332.6|328.5|325.85|321.75|3924
1639306800000|2021-12-12 11:00:00|329.52|325.42|330.81|326.71|331.87|327.77|328.38|324.28|3488
1639310400000|2021-12-12 12:00:00|330.85|326.75|331.44|327.34|334.28|330.18|330.01|325.91|3583
1639314000000|2021-12-12 13:00:00|331.43|327.33|332.56|328.46|332.96|328.86|329.78|325.68|3032
1639317600000|2021-12-12 14:00:00|332.55|328.45|333.64|329.54|334.3|330.2|331.62|327.52|2163
1639321200000|2021-12-12 15:00:00|333.63|329.53|331.4|327.3|334.32|330.22|330.44|326.34|2317
1639324800000|2021-12-12 16:00:00|331.41|327.31|333.75|329.65|333.97|329.87|330.7|326.6|2124
1639328400000|2021-12-12 17:00:00|333.78|329.68|336.29|332.19|337.3|333.2|333.77|329.67|4114
1639332000000|2021-12-12 18:00:00|336.3|332.2|337.67|333.57|340.21|336.11|336.3|332.2|4015
1639335600000|2021-12-12 19:00:00|337.62|333.52|338.24|334.14|339.23|335.13|337.57|333.47|2876
1639339200000|2021-12-12 20:00:00|338.26|334.16|338.89|334.79|342.07|337.97|338.12|334.02|2861
1639342800000|2021-12-12 21:00:00|338.86|334.76|336.81|332.71|338.92|334.82|336.69|332.59|2410
1639346400000|2021-12-12 22:00:00|336.84|332.74|337.79|333.69|338.61|334.51|336.83|332.73|2052
1639350000000|2021-12-12 23:00:00|337.78|333.68|335.54|331.44|338.26|334.16|335.24|331.14|3602
1639353600000|2021-12-13 00:00:00|335.53|331.43|329.23|325.13|336.94|332.84|329.17|325.07|4650
1639357200000|2021-12-13 01:00:00|329.22|325.12|320.8|316.7|329.3|325.2|320.74|316.64|5661
1639360800000|2021-12-13 02:00:00|320.75|316.65|321.28|317.18|323.96|319.86|319.62|315.52|3472
1639364400000|2021-12-13 03:00:00|321.27|317.17|324.53|320.43|324.9|320.8|320.41|316.31|3714
1639368000000|2021-12-13 04:00:00|324.54|320.44|326.39|322.29|326.74|322.64|323.16|319.06|3144
1639371600000|2021-12-13 05:00:00|326.32|322.22|326.02|321.92|326.55|322.45|321.58|317.48|3930
1639375200000|2021-12-13 06:00:00|326|321.9|318.48|314.38|326.06|321.96|316.88|312.78|3730
1639378800000|2021-12-13 07:00:00|318.49|314.39|319.36|315.26|321.5|317.4|318.29|314.19|3856
1639382400000|2021-12-13 08:00:00|319.35|315.25|324.48|320.38|325.33|321.23|316.63|312.53|4482
1639386000000|2021-12-13 09:00:00|324.47|320.37|322.59|318.49|324.59|320.49|320.8|316.7|3600
1639389600000|2021-12-13 10:00:00|322.56|318.46|322.48|318.38|323.55|319.45|320.36|316.26|3588
1639393200000|2021-12-13 11:00:00|322.49|318.39|323.74|319.64|324.54|320.44|321.39|317.29|3073
1639396800000|2021-12-13 12:00:00|323.73|319.63|330.41|326.31|341.7|337.6|322.96|318.86|6831
1639400400000|2021-12-13 13:00:00|330.38|326.28|328.5|324.4|331.37|327.27|325.92|321.82|5344
1639404000000|2021-12-13 14:00:00|328.45|324.35|320.28|316.18|328.59|324.49|315.86|311.76|5750
1639407600000|2021-12-13 15:00:00|320.3|316.2|313.44|309.34|320.41|316.31|310.45|306.35|6716
1639411200000|2021-12-13 16:00:00|313.43|309.33|313.67|309.57|316.06|311.96|309.42|305.32|6667
1639414800000|2021-12-13 17:00:00|313.68|309.58|315.41|311.31|317.74|313.64|313.21|309.11|4297
1639418400000|2021-12-13 18:00:00|315.45|311.35|314.42|310.32|315.87|311.77|312.54|308.44|3379
1639422000000|2021-12-13 19:00:00|314.41|310.31|308.88|304.78|314.82|310.72|303.15|299.05|7240
1639425600000|2021-12-13 20:00:00|308.83|304.73|309.76|305.66|311.8|307.7|307.62|303.52|5462
1639429200000|2021-12-13 21:00:00|309.77|305.67|312.58|308.48|313.01|308.91|307.4|303.3|5149
1639432800000|2021-12-13 22:00:00|312.62|308.52|316.81|312.71|317.72|313.62|312.1|308|3433
1639436400000|2021-12-13 23:00:00|316.84|312.74|311.51|307.41|317.35|313.25|310.76|306.66|4577
1639440000000|2021-12-14 00:00:00|311.36|307.26|313.55|309.45|316.37|312.27|306.64|302.54|5194
1639443600000|2021-12-14 01:00:00|313.58|309.48|323.56|319.46|325.98|321.88|311.38|307.28|4867
1639447200000|2021-12-14 02:00:00|323.57|319.47|318.21|314.11|323.79|319.69|314.36|310.26|6194
1639450800000|2021-12-14 03:00:00|318.19|314.09|324.42|320.32|328.37|324.27|317.45|313.35|6827
1639454400000|2021-12-14 04:00:00|324.46|320.36|324.48|320.38|330.26|326.16|322.67|318.57|6461
1639458000000|2021-12-14 05:00:00|324.53|320.43|322.83|318.73|327.08|322.98|321.37|317.27|5596
1639461600000|2021-12-14 06:00:00|322.89|318.79|338.43|334.33|340.67|336.57|322.74|318.64|9172
1639465200000|2021-12-14 07:00:00|338.41|334.31|338.89|334.79|344.65|340.55|336.35|332.25|7414
1639468800000|2021-12-14 08:00:00|338.82|334.72|338.49|334.39|340.77|336.67|334.94|330.84|6059
1639472400000|2021-12-14 09:00:00|338.48|334.38|335.35|331.25|339.15|335.05|331.42|327.32|6091
1639476000000|2021-12-14 10:00:00|335.32|331.22|336.17|332.07|340.42|336.32|335|330.9|6584
1639479600000|2021-12-14 11:00:00|336.16|332.06|338.69|334.59|340.82|336.72|334.98|330.88|5966
1639483200000|2021-12-14 12:00:00|338.7|334.6|335.19|331.09|344.74|340.64|332.35|328.25|7166
1639486800000|2021-12-14 13:00:00|335.2|331.1|328.67|324.57|336.67|332.57|325.51|321.41|6204
1639490400000|2021-12-14 14:00:00|328.68|324.58|332.53|328.43|332.68|328.58|326.49|322.39|6161
1639494000000|2021-12-14 15:00:00|332.5|328.4|328.99|324.89|335.09|330.99|326.53|322.43|6001
1639497600000|2021-12-14 16:00:00|328.98|324.88|330.81|326.71|333.53|329.43|327.17|323.07|6253
1639501200000|2021-12-14 17:00:00|330.92|326.82|328.56|324.46|333.9|329.8|328.18|324.08|5194
1639504800000|2021-12-14 18:00:00|328.6|324.5|330.64|326.54|332.44|328.34|323.18|319.08|6215
1639508400000|2021-12-14 19:00:00|330.76|326.66|334.31|330.21|336.16|332.06|330.55|326.45|5760
1639512000000|2021-12-14 20:00:00|334.29|330.19|337.42|333.32|339.59|335.49|334.24|330.14|5678
1639515600000|2021-12-14 21:00:00|337.44|333.34|337.78|333.68|340.5|336.4|335.71|331.61|5700
1639519200000|2021-12-14 22:00:00|337.77|333.67|336.08|331.98|338.24|334.14|334.19|330.09|3465
1639522800000|2021-12-14 23:00:00|336.09|331.99|337.55|333.45|339.34|335.24|334.71|330.61|3966
1639526400000|2021-12-15 00:00:00|337.52|333.42|336.48|332.38|341.93|337.83|336.16|332.06|5439
1639530000000|2021-12-15 01:00:00|336.47|332.37|333.47|329.37|336.52|332.42|333.24|329.14|4556
1639533600000|2021-12-15 02:00:00|333.44|329.34|336.68|332.58|338.49|334.39|330.68|326.58|4821
1639537200000|2021-12-15 03:00:00|336.72|332.62|340.75|336.65|341.79|337.69|335.62|331.52|4694
1639540800000|2021-12-15 04:00:00|340.74|336.64|338.32|334.22|343.6|339.5|336.54|332.44|5444
1639544400000|2021-12-15 05:00:00|338.33|334.23|337.64|333.54|339.76|335.66|336.45|332.35|4135
1639548000000|2021-12-15 06:00:00|337.66|333.56|337.42|333.32|340.79|336.69|337.35|333.25|3972
1639551600000|2021-12-15 07:00:00|337.44|333.34|338.67|334.57|338.76|334.66|335.15|331.05|4088
1639555200000|2021-12-15 08:00:00|338.77|334.67|340.42|336.32|342.89|338.79|338.62|334.52|4809
1639558800000|2021-12-15 09:00:00|340.35|336.25|348.52|344.42|351.61|347.51|339.96|335.86|5413
1639562400000|2021-12-15 10:00:00|348.51|344.41|344.79|340.69|349.7|345.6|343.91|339.81|5533
1639566000000|2021-12-15 11:00:00|344.73|340.63|342.86|338.76|347|342.9|341.37|337.27|4970
1639569600000|2021-12-15 12:00:00|342.87|338.77|332.12|328.02|344.07|339.97|331|326.9|6181
1639573200000|2021-12-15 13:00:00|332.13|328.03|332.92|328.82|335.07|330.97|331.65|327.55|5622
1639576800000|2021-12-15 14:00:00|332.94|328.84|325.42|321.32|334.97|330.87|324.13|320.03|5474
1639580400000|2021-12-15 15:00:00|325.37|321.27|318.36|314.26|325.97|321.87|317.77|313.67|5259
1639584000000|2021-12-15 16:00:00|318.4|314.3|319.69|315.59|321.69|317.59|315.9|311.8|5546
1639587600000|2021-12-15 17:00:00|319.68|315.58|320.26|316.16|321.48|317.38|318.12|314.02|4320
1639591200000|2021-12-15 18:00:00|320.15|316.05|327.1|323|330.34|326.24|319.23|315.13|5390
1639594800000|2021-12-15 19:00:00|327.11|323.01|337.83|333.73|339.85|335.75|321.67|317.57|8892
1639598400000|2021-12-15 20:00:00|337.84|333.74|341.45|337.35|345.25|341.15|337.17|333.07|7021
1639602000000|2021-12-15 21:00:00|341.47|337.37|341.05|336.95|343.3|339.2|340.33|336.23|4818
1639605600000|2021-12-15 22:00:00|341.06|336.96|338.14|334.04|342.76|338.66|337.43|333.33|3041
1639609200000|2021-12-15 23:00:00|338.12|334.02|338.5|334.4|339.74|335.64|337.46|333.36|3929
1639612800000|2021-12-16 00:00:00|338.51|334.41|337.72|333.62|340.76|336.66|337.49|333.39|4240
1639616400000|2021-12-16 01:00:00|337.71|333.61|337.83|333.73|338.66|334.56|334.76|330.66|3554
1639620000000|2021-12-16 02:00:00|337.86|333.76|337.13|333.03|337.94|333.84|336.07|331.97|3427
1639623600000|2021-12-16 03:00:00|337.15|333.05|337.46|333.36|337.75|333.65|335.2|331.1|3594
1639627200000|2021-12-16 04:00:00|337.39|333.29|333.01|328.91|338.75|334.65|331.67|327.57|4236
1639630800000|2021-12-16 05:00:00|333.16|329.06|329.46|325.36|334.47|330.37|329.24|325.14|4521
1639634400000|2021-12-16 06:00:00|329.45|325.35|333.78|329.68|333.78|329.68|327.7|323.6|3733
1639638000000|2021-12-16 07:00:00|333.79|329.69|333.48|329.38|341.9|337.8|332.67|328.57|5609
1639641600000|2021-12-16 08:00:00|333.51|329.41|334.61|330.51|336.04|331.94|332.52|328.42|4023
1639645200000|2021-12-16 09:00:00|334.56|330.46|336.18|332.08|336.49|332.39|334.56|330.46|3060
1639648800000|2021-12-16 10:00:00|336.14|332.04|336.37|332.27|339.61|335.51|336.14|332.04|3446
1639652400000|2021-12-16 11:00:00|336.41|332.31|339.31|335.21|340.58|336.48|334.72|330.62|4632
1639656000000|2021-12-16 12:00:00|339.27|335.17|332.92|328.82|339.37|335.27|332.03|327.93|5028
1639659600000|2021-12-16 13:00:00|332.93|328.83|336.4|332.3|337.61|333.51|330.64|326.54|5186
1639663200000|2021-12-16 14:00:00|336.38|332.28|334.29|330.19|336.6|332.5|334.19|330.09|4543
1639666800000|2021-12-16 15:00:00|334.23|330.13|334.69|330.59|335.84|331.74|331.74|327.64|4943
1639670400000|2021-12-16 16:00:00|334.72|330.62|334.71|330.61|336.76|332.66|333.47|329.37|5143
1639674000000|2021-12-16 17:00:00|334.69|330.59|331.45|327.35|334.91|330.81|330.69|326.59|4105
1639677600000|2021-12-16 18:00:00|331.44|327.34|331.64|327.54|333.89|329.79|329.88|325.78|4129
1639681200000|2021-12-16 19:00:00|331.63|327.53|327.04|322.94|332.72|328.62|325.35|321.25|4724
1639684800000|2021-12-16 20:00:00|327.03|322.93|328.43|324.33|330.46|326.36|326.6|322.5|4091
1639688400000|2021-12-16 21:00:00|328.45|324.35|330.14|326.04|330.39|326.29|328.34|324.24|2765
1639692000000|2021-12-16 22:00:00|329.92|325.82|326.1|322|330.35|326.25|323.87|319.77|2884
1639695600000|2021-12-16 23:00:00|326.12|322.02|323.28|319.18|326.12|322.02|321.52|317.42|4074
1639699200000|2021-12-17 00:00:00|323.29|319.19|325.97|321.87|326.96|322.86|321.87|317.77|4822
1639702800000|2021-12-17 01:00:00|325.96|321.86|326.63|322.53|328.85|324.75|325.44|321.34|4157
1639706400000|2021-12-17 02:00:00|326.64|322.54|325.77|321.67|326.77|322.67|324.23|320.13|3517
1639710000000|2021-12-17 03:00:00|325.79|321.69|325.51|321.41|326.05|321.95|323.82|319.72|3518
1639713600000|2021-12-17 04:00:00|325.5|321.4|326.68|322.58|327.39|323.29|325.33|321.23|3308
1639717200000|2021-12-17 05:00:00|326.66|322.56|324.69|320.59|328.4|324.3|323.61|319.51|3602
1639720800000|2021-12-17 06:00:00|324.6|320.5|321.76|317.66|325.56|321.46|321.74|317.64|3559
1639724400000|2021-12-17 07:00:00|321.79|317.69|321.11|317.01|321.97|317.87|317.63|313.53|5504
1639728000000|2021-12-17 08:00:00|321.12|317.02|323.45|319.35|323.94|319.84|320.31|316.21|4635
1639731600000|2021-12-17 09:00:00|323.46|319.36|322.38|318.28|324.45|320.35|321.26|317.16|4211
1639735200000|2021-12-17 10:00:00|322.39|318.29|318.33|314.23|322.47|318.37|317.31|313.21|4881
1639738800000|2021-12-17 11:00:00|318.32|314.22|318.67|314.57|320.87|316.77|317.57|313.47|4114
1639742400000|2021-12-17 12:00:00|318.66|314.56|319.65|315.55|321.42|317.32|316.8|312.7|4059
1639746000000|2021-12-17 13:00:00|319.72|315.62|318.59|314.49|321.44|317.34|317.73|313.63|3829
1639749600000|2021-12-17 14:00:00|318.61|314.51|311.45|307.35|318.89|314.79|307.66|303.56|6586
1639753200000|2021-12-17 15:00:00|311.43|307.33|317.76|313.66|317.82|313.72|307.97|303.87|6544
1639756800000|2021-12-17 16:00:00|317.68|313.58|320.87|316.77|323.19|319.09|316.11|312.01|6122
1639760400000|2021-12-17 17:00:00|320.89|316.79|316.82|312.72|320.89|316.79|315.82|311.72|4333
1639764000000|2021-12-17 18:00:00|316.8|312.7|319.55|315.45|319.96|315.86|316.57|312.47|3860
1639767600000|2021-12-17 19:00:00|319.63|315.53|317.39|313.29|320.03|315.93|317.23|313.13|3616
1639771200000|2021-12-17 20:00:00|317.41|313.31|314.52|310.42|317.91|313.81|313.81|309.71|4611
1639774800000|2021-12-17 21:00:00|314.48|310.38|320.61|316.51|321.4|317.3|313.77|309.67|4043
1639814400000|2021-12-18 08:00:00|324.65|320.55|324.24|320.14|326.92|322.82|323.4|319.3|3140
1639818000000|2021-12-18 09:00:00|324.25|320.15|326.74|322.64|326.83|322.73|324.25|320.15|2730
1639821600000|2021-12-18 10:00:00|326.8|322.7|327.49|323.39|328.52|324.42|325.49|321.39|3464
1639825200000|2021-12-18 11:00:00|327.5|323.4|326.55|322.45|327.96|323.86|326.12|322.02|3105
1639828800000|2021-12-18 12:00:00|326.56|322.46|325.7|321.6|326.96|322.86|324.02|319.92|2831
1639832400000|2021-12-18 13:00:00|325.71|321.61|329.71|325.61|332.91|328.81|324.79|320.69|4573
1639836000000|2021-12-18 14:00:00|329.72|325.62|331.66|327.56|332.75|328.65|329.06|324.96|4072
1639839600000|2021-12-18 15:00:00|331.65|327.55|328.65|324.55|331.71|327.61|328.28|324.18|3411
1639843200000|2021-12-18 16:00:00|328.63|324.53|326.73|322.63|329.66|325.56|326.55|322.45|2870
1639846800000|2021-12-18 17:00:00|326.78|322.68|326.28|322.18|327.41|323.31|325.43|321.33|3281
1639850400000|2021-12-18 18:00:00|326.29|322.19|326.68|322.58|326.9|322.8|325.43|321.33|2475
1639854000000|2021-12-18 19:00:00|326.64|322.54|325.65|321.55|326.75|322.65|323.09|318.99|3261
1639857600000|2021-12-18 20:00:00|325.64|321.54|325.79|321.69|326.28|322.18|324.23|320.13|3056
1639861200000|2021-12-18 21:00:00|325.77|321.67|326.71|322.61|326.72|322.62|325.01|320.91|3297
1639864800000|2021-12-18 22:00:00|326.65|322.55|325.79|321.69|327.61|323.51|325.37|321.27|1868
1639868400000|2021-12-18 23:00:00|325.72|321.62|326.42|322.32|327.09|322.99|325.11|321.01|2949
1639872000000|2021-12-19 00:00:00|326.41|322.31|324.36|320.26|326.71|322.61|323.62|319.52|3961
1639875600000|2021-12-19 01:00:00|324.37|320.27|322.76|318.66|325.77|321.67|320.86|316.76|4470
1639879200000|2021-12-19 02:00:00|322.73|318.63|328.25|324.15|328.54|324.44|322.56|318.46|3654
1639882800000|2021-12-19 03:00:00|328.24|324.14|330.5|326.4|332.71|328.61|328.24|324.14|5325
1639886400000|2021-12-19 04:00:00|330.48|326.38|330.57|326.47|332.05|327.95|330.46|326.36|3291
1639890000000|2021-12-19 05:00:00|330.61|326.51|327.69|323.59|330.82|326.72|326.77|322.67|3156
1639893600000|2021-12-19 06:00:00|327.64|323.54|328.66|324.56|330.53|326.43|326.64|322.54|3213
1639897200000|2021-12-19 07:00:00|328.65|324.55|328.15|324.05|330.06|325.96|327.87|323.77|3100
1639900800000|2021-12-19 08:00:00|328.18|324.08|327.56|323.46|328.6|324.5|326.55|322.45|2973
1639904400000|2021-12-19 09:00:00|327.54|323.44|325.8|321.7|328.02|323.92|325.1|321|3662
1639908000000|2021-12-19 10:00:00|325.74|321.64|325.32|321.22|325.9|321.8|323.28|319.18|3574
1639911600000|2021-12-19 11:00:00|325.33|321.23|325.52|321.42|325.82|321.72|323.46|319.36|2939
1639915200000|2021-12-19 12:00:00|325.51|321.41|327.79|323.69|327.87|323.77|323.73|319.63|3092
1639918800000|2021-12-19 13:00:00|327.76|323.66|329.06|324.96|329.57|325.47|322.67|318.57|4244
1639922400000|2021-12-19 14:00:00|329.08|324.98|326.61|322.51|332.45|328.35|324.57|320.47|5516
1639926000000|2021-12-19 15:00:00|326.62|322.52|325.69|321.59|326.96|322.86|324.61|320.51|3272
1639929600000|2021-12-19 16:00:00|325.67|321.57|324.35|320.25|329.76|325.66|324.28|320.18|3635
1639933200000|2021-12-19 17:00:00|324.28|320.18|325.37|321.27|325.53|321.43|323.46|319.36|3026
1639936800000|2021-12-19 18:00:00|325.36|321.26|323.74|319.64|325.37|321.27|322.14|318.04|3182
1639940400000|2021-12-19 19:00:00|323.75|319.65|320.99|316.89|324.45|320.35|319.72|315.62|4107
1639944000000|2021-12-19 20:00:00|321.03|316.93|322.16|318.06|322.78|318.68|319.6|315.5|2931
1639947600000|2021-12-19 21:00:00|322.17|318.07|321.96|317.86|323.51|319.41|321.55|317.45|2264
1639951200000|2021-12-19 22:00:00|321.95|317.85|324.74|320.64|325.6|321.5|321.5|317.4|2584
1639954800000|2021-12-19 23:00:00|324.73|320.63|320.76|316.66|325.5|321.4|320.36|316.26|3286
1639958400000|2021-12-20 00:00:00|320.81|316.71|322.74|318.64|322.74|318.64|317.03|312.93|4321
1639962000000|2021-12-20 01:00:00|322.68|318.58|323.41|319.31|324.71|320.61|319.83|315.73|4550
1639965600000|2021-12-20 02:00:00|323.4|319.3|326.39|322.29|330.86|326.76|320.68|316.58|5330
1639969200000|2021-12-20 03:00:00|326.4|322.3|330.53|326.43|332.11|328.01|324.69|320.59|5934
1639972800000|2021-12-20 04:00:00|330.55|326.45|332.35|328.25|335.87|331.77|329.26|325.16|6127
1639976400000|2021-12-20 05:00:00|332.36|328.26|325.36|321.26|333.39|329.29|324.63|320.53|5752
1639980000000|2021-12-20 06:00:00|325.35|321.25|329.46|325.36|329.57|325.47|323.86|319.76|4793
1639983600000|2021-12-20 07:00:00|329.52|325.42|325.75|321.65|329.65|325.55|324.42|320.32|5047
1639987200000|2021-12-20 08:00:00|325.7|321.6|323.92|319.82|327.81|323.71|322.87|318.77|4961
1639990800000|2021-12-20 09:00:00|323.91|319.81|314.43|310.33|324.38|320.28|313.74|309.64|6719
1639994400000|2021-12-20 10:00:00|314.44|310.34|315.58|311.48|317.58|313.48|314.05|309.95|4799
1639998000000|2021-12-20 11:00:00|315.59|311.49|316.71|312.61|317.89|313.79|315.08|310.98|4409
1640001600000|2021-12-20 12:00:00|316.7|312.6|313.48|309.38|316.81|312.71|311.74|307.64|5260
1640005200000|2021-12-20 13:00:00|313.44|309.34|313.08|308.98|315.65|311.55|311.32|307.22|5004
1640008800000|2021-12-20 14:00:00|313.07|308.97|318.23|314.13|318.23|314.13|311.42|307.32|7195
1640012400000|2021-12-20 15:00:00|318.19|314.09|312.63|308.53|318.19|314.09|311.68|307.58|5581
1640016000000|2021-12-20 16:00:00|312.65|308.55|316.76|312.66|316.81|312.71|311.42|307.32|5108
1640019600000|2021-12-20 17:00:00|316.77|312.67|314.73|310.63|317.37|313.27|314.36|310.26|4336
1640023200000|2021-12-20 18:00:00|314.72|310.62|317.44|313.34|318.28|314.18|314.37|310.27|4183
1640026800000|2021-12-20 19:00:00|317.45|313.35|319.59|315.49|320.4|316.3|317.25|313.15|4090
1640030400000|2021-12-20 20:00:00|319.62|315.52|322.67|318.57|323.59|319.49|319.59|315.49|5457
1640034000000|2021-12-20 21:00:00|322.68|318.58|320.87|316.77|325.12|321.02|320.73|316.63|4659
1640037600000|2021-12-20 22:00:00|320.86|316.76|318.36|314.26|321.76|317.66|318.35|314.25|2550
1640041200000|2021-12-20 23:00:00|318.37|314.27|320.79|316.69|322.6|318.5|318.37|314.27|3661
1640044800000|2021-12-21 00:00:00|320.84|316.74|326.74|322.64|326.82|322.72|319.45|315.35|4908
1640048400000|2021-12-21 01:00:00|326.71|322.61|328.18|324.08|330.99|326.89|325.47|321.37|6193
1640052000000|2021-12-21 02:00:00|328.17|324.07|330.11|326.01|330.9|326.8|326.81|322.71|4269
1640055600000|2021-12-21 03:00:00|330.13|326.03|334.56|330.46|336.62|332.52|329.37|325.27|6163
1640059200000|2021-12-21 04:00:00|334.55|330.45|334.97|330.87|337.96|333.86|334.49|330.39|5420
1640062800000|2021-12-21 05:00:00|334.94|330.84|332.13|328.03|335.99|331.89|330.57|326.47|4727
1640066400000|2021-12-21 06:00:00|332.14|328.04|332.13|328.03|333.51|329.41|331.08|326.98|3749
1640070000000|2021-12-21 07:00:00|332.14|328.04|331.21|327.11|332.71|328.61|330.39|326.29|3060
1640073600000|2021-12-21 08:00:00|331.19|327.09|332.65|328.55|334.37|330.27|329.89|325.79|4062
1640077200000|2021-12-21 09:00:00|332.66|328.56|332.6|328.5|333.51|329.41|331.96|327.86|3707
1640080800000|2021-12-21 10:00:00|332.61|328.51|331.31|327.21|333.26|329.16|331.27|327.17|3032
1640084400000|2021-12-21 11:00:00|331.33|327.23|331.48|327.38|332.52|328.42|330.57|326.47|3446
1640088000000|2021-12-21 12:00:00|331.51|327.41|332.52|328.42|335.56|331.46|331.09|326.99|4247
1640091600000|2021-12-21 13:00:00|332.53|328.43|332.31|328.21|332.73|328.63|330.25|326.15|3604
1640095200000|2021-12-21 14:00:00|332.3|328.2|330.15|326.05|332.5|328.4|328.53|324.43|4074
1640098800000|2021-12-21 15:00:00|330.11|326.01|328.52|324.42|330.79|326.69|326.69|322.59|4099
1640102400000|2021-12-21 16:00:00|328.56|324.46|330.32|326.22|330.88|326.78|328.19|324.09|3212
1640106000000|2021-12-21 17:00:00|330.33|326.23|330.6|326.5|331.48|327.38|329.45|325.35|2811
1640109600000|2021-12-21 18:00:00|330.58|326.48|330.52|326.42|331.24|327.14|329.33|325.23|2330
1640113200000|2021-12-21 19:00:00|330.51|326.41|332.3|328.2|332.47|328.37|330.4|326.3|2656
1640116800000|2021-12-21 20:00:00|332.29|328.19|333.49|329.39|333.91|329.81|331.97|327.87|3191
1640120400000|2021-12-21 21:00:00|333.48|329.38|335.53|331.43|336.86|332.76|333.06|328.96|3366
1640124000000|2021-12-21 22:00:00|335.54|331.44|336.79|332.69|336.79|332.69|335.06|330.96|2076
1640127600000|2021-12-21 23:00:00|336.73|332.63|333.31|329.21|336.85|332.75|333.11|329.01|3422
1640131200000|2021-12-22 00:00:00|333.3|329.2|335.5|331.4|342.18|338.08|333.29|329.19|4360
1640134800000|2021-12-22 01:00:00|335.48|331.38|338.54|334.44|338.67|334.57|335.43|331.33|3072
1640138400000|2021-12-22 02:00:00|338.58|334.48|339.43|335.33|341.52|337.42|337.32|333.22|3682
1640142000000|2021-12-22 03:00:00|339.45|335.35|339.69|335.59|339.8|335.7|337.97|333.87|3270
1640145600000|2021-12-22 04:00:00|339.7|335.6|338.36|334.26|340.22|336.12|337|332.9|3134
1640149200000|2021-12-22 05:00:00|338.35|334.25|335.1|331|338.53|334.43|334.55|330.45|3050
1640152800000|2021-12-22 06:00:00|335.11|331.01|335.62|331.52|336.76|332.66|334.15|330.05|3360
1640156400000|2021-12-22 07:00:00|335.67|331.57|337.32|333.22|337.75|333.65|335.35|331.25|3332
1640160000000|2021-12-22 08:00:00|337.39|333.29|337.3|333.2|339.3|335.2|336.13|332.03|3356
1640163600000|2021-12-22 09:00:00|337.31|333.21|335.63|331.53|338.15|334.05|333.91|329.81|3347
1640167200000|2021-12-22 10:00:00|335.59|331.49|337.56|333.46|337.71|333.61|334.79|330.69|2924
1640170800000|2021-12-22 11:00:00|337.55|333.45|337.6|333.5|339.79|335.69|337.1|333|3150
1640174400000|2021-12-22 12:00:00|337.62|333.52|332.99|328.89|339.33|335.23|330.86|326.76|4241
1640178000000|2021-12-22 13:00:00|333|328.9|335.25|331.15|335.4|331.3|332.59|328.49|4255
1640181600000|2021-12-22 14:00:00|335.2|331.1|336.21|332.11|336.71|332.61|333.46|329.36|3765
1640185200000|2021-12-22 15:00:00|336.22|332.12|341.41|337.31|341.69|337.59|335.35|331.25|4463
1640188800000|2021-12-22 16:00:00|341.39|337.29|343.15|339.05|344.86|340.76|338.77|334.67|5023
1640192400000|2021-12-22 17:00:00|343.13|339.03|337.25|333.15|343.71|339.61|336.38|332.28|4041
1640196000000|2021-12-22 18:00:00|337.24|333.14|337|332.9|340.01|335.91|336.61|332.51|3470
1640199600000|2021-12-22 19:00:00|336.99|332.89|339.12|335.02|340.06|335.96|335.65|331.55|3429
1640203200000|2021-12-22 20:00:00|339.19|335.09|339.23|335.13|340.46|336.36|338.48|334.38|2589
1640206800000|2021-12-22 21:00:00|339.24|335.14|340.63|336.53|341.52|337.42|338.54|334.44|2701
1640210400000|2021-12-22 22:00:00|340.68|336.58|340.57|336.47|340.7|336.6|337.73|333.63|2105
1640214000000|2021-12-22 23:00:00|340.62|336.52|337.16|333.06|340.65|336.55|336.13|332.03|3655
1640217600000|2021-12-23 00:00:00|337.21|333.11|335.79|331.69|338.9|334.8|332.94|328.84|5336
1640221200000|2021-12-23 01:00:00|335.76|331.66|336.83|332.73|336.89|332.79|333.25|329.15|3770
1640224800000|2021-12-23 02:00:00|336.84|332.74|337.06|332.96|339.81|335.71|336.02|331.92|4048
1640228400000|2021-12-23 03:00:00|337.1|333|337.8|333.7|338.31|334.21|334.58|330.48|3602
1640232000000|2021-12-23 04:00:00|337.84|333.74|336.29|332.19|338.67|334.57|336.12|332.02|3179
1640235600000|2021-12-23 05:00:00|336.3|332.2|336.9|332.8|338.04|333.94|336.22|332.12|2926
1640239200000|2021-12-23 06:00:00|336.91|332.81|339.74|335.64|340.65|336.55|335.82|331.72|3317
1640242800000|2021-12-23 07:00:00|339.75|335.65|334.9|330.8|340.16|336.06|334.18|330.08|4008
1640246400000|2021-12-23 08:00:00|334.94|330.84|336.74|332.64|336.88|332.78|334.19|330.09|3899
1640250000000|2021-12-23 09:00:00|336.73|332.63|336.38|332.28|336.89|332.79|334.45|330.35|3593
1640253600000|2021-12-23 10:00:00|336.4|332.3|338.35|334.25|339.17|335.07|336.11|332.01|3689
1640257200000|2021-12-23 11:00:00|338.42|334.32|337.17|333.07|339.37|335.27|335.55|331.45|3766
1640260800000|2021-12-23 12:00:00|337.19|333.09|339.26|335.16|339.7|335.6|335.81|331.71|3819
1640264400000|2021-12-23 13:00:00|339.27|335.17|339.13|335.03|341.81|337.71|338.84|334.74|3402
1640268000000|2021-12-23 14:00:00|339.15|335.05|338.9|334.8|340.48|336.38|337.4|333.3|3688
1640271600000|2021-12-23 15:00:00|338.91|334.81|340.75|336.65|341.23|337.13|338.57|334.47|3092
1640275200000|2021-12-23 16:00:00|340.74|336.64|346.6|342.5|350.76|346.66|338.62|334.52|4451
1640278800000|2021-12-23 17:00:00|346.62|342.52|349.93|345.83|351.02|346.92|343.62|339.52|5451
1640282400000|2021-12-23 18:00:00|349.95|345.85|351.85|347.75|353.94|349.84|349.95|345.85|5465
1640286000000|2021-12-23 19:00:00|351.95|347.85|352.68|348.58|355.11|351.01|351.28|347.18|4877
1640289600000|2021-12-23 20:00:00|352.69|348.59|349.59|345.49|353.23|349.13|349.27|345.17|4706
1640293200000|2021-12-23 21:00:00|349.61|345.51|349.75|345.65|350.1|346|347.88|343.78|2891
1640296800000|2021-12-23 22:00:00|349.77|345.67|351.07|346.97|352.81|348.71|349.24|345.14|1582
1640300400000|2021-12-23 23:00:00|351.06|346.96|352.29|348.19|352.39|348.29|350.1|346|2460
1640304000000|2021-12-24 00:00:00|352.31|348.21|352.17|348.07|353.7|349.6|350.5|346.4|2733
1640307600000|2021-12-24 01:00:00|352.14|348.04|351.53|347.43|353.26|349.16|350.72|346.62|3010
1640311200000|2021-12-24 02:00:00|351.54|347.44|350.3|346.2|351.88|347.78|350.12|346.02|2521
1640314800000|2021-12-24 03:00:00|350.29|346.19|349.47|345.37|350.53|346.43|348.22|344.12|2274
1640318400000|2021-12-24 04:00:00|349.46|345.36|348.66|344.56|349.86|345.76|348.53|344.43|1512
1640322000000|2021-12-24 05:00:00|348.63|344.53|348.15|344.05|348.64|344.54|345.63|341.53|2165
1640325600000|2021-12-24 06:00:00|348.14|344.04|348.12|344.02|348.53|344.43|345.66|341.56|2577
1640329200000|2021-12-24 07:00:00|348.13|344.03|348.21|344.11|349.83|345.73|347.36|343.26|1939
1640332800000|2021-12-24 08:00:00|348.22|344.12|349.21|345.11|350.31|346.21|347.4|343.3|2348
1640336400000|2021-12-24 09:00:00|349.19|345.09|350.77|346.67|350.81|346.71|348.57|344.47|1738
1640340000000|2021-12-24 10:00:00|350.75|346.65|350.36|346.26|350.86|346.76|349.53|345.43|558
1640343600000|2021-12-24 11:00:00|349.5|345.4|347.47|343.37|351.06|346.96|346.56|342.46|2423
1640347200000|2021-12-24 12:00:00|347.46|343.36|348.49|344.39|350.4|346.3|345.45|341.35|2600
1640350800000|2021-12-24 13:00:00|348.5|344.4|348.45|344.35|349.86|345.76|347.77|343.67|2176
1640354400000|2021-12-24 14:00:00|348.46|344.36|347.43|343.33|351.51|347.41|346.99|342.89|2482
1640358000000|2021-12-24 15:00:00|347.42|343.32|346.64|342.54|347.42|343.32|341.72|337.62|4575
1640361600000|2021-12-24 16:00:00|346.62|342.52|346.7|342.6|348.67|344.57|345.3|341.2|3197
1640365200000|2021-12-24 17:00:00|346.64|342.54|348.3|344.2|350.26|346.16|345.42|341.32|2681
1640368800000|2021-12-24 18:00:00|348.29|344.19|350.02|345.92|350.95|346.85|347.24|343.14|2772
1640372400000|2021-12-24 19:00:00|350.04|345.94|344.35|340.25|350.48|346.38|343.99|339.89|3223
1640376000000|2021-12-24 20:00:00|344.37|340.27|346.64|342.54|347.27|343.17|343.28|339.18|2972
1640379600000|2021-12-24 21:00:00|346.65|342.55|345.53|341.43|346.77|342.67|345.23|341.13|2114
1640502000000|2021-12-26 07:00:00|345.74|341.64|337.46|333.36|345.74|341.64|337.46|333.36|4
1640505600000|2021-12-26 08:00:00|337.33|333.23|337.68|333.58|339.29|335.19|336.75|332.65|1558
1640509200000|2021-12-26 09:00:00|337.7|333.6|339.22|335.12|340.12|336.02|337.42|333.32|1950
1640512800000|2021-12-26 10:00:00|339.21|335.11|339.85|335.75|340.23|336.13|338.23|334.13|1808
1640516400000|2021-12-26 11:00:00|339.86|335.76|336.45|332.35|340.39|336.29|334.22|330.12|2525
1640520000000|2021-12-26 12:00:00|336.44|332.34|338.1|334|338.44|334.34|335.33|331.23|2440
1640523600000|2021-12-26 13:00:00|338.11|334.01|338.16|334.06|338.71|334.61|337.55|333.45|2030
1640527200000|2021-12-26 14:00:00|338.17|334.07|338.26|334.16|338.4|334.3|336.97|332.87|1881
1640530800000|2021-12-26 15:00:00|338.25|334.15|338.77|334.67|340.21|336.11|338.22|334.12|1734
1640534400000|2021-12-26 16:00:00|338.78|334.68|340.56|336.46|341.27|337.17|338.55|334.45|1872
1640538000000|2021-12-26 17:00:00|340.55|336.45|341.16|337.06|341.46|337.36|339.69|335.59|1358
1640541600000|2021-12-26 18:00:00|341.19|337.09|341.4|337.3|341.81|337.71|340.41|336.31|1694
1640545200000|2021-12-26 19:00:00|341.39|337.29|341.88|337.78|342.24|338.14|340.78|336.68|1429
1640548800000|2021-12-26 20:00:00|341.87|337.77|341.6|337.5|342.65|338.55|341.57|337.47|1179
1640552400000|2021-12-26 21:00:00|341.61|337.51|342.39|338.29|343.51|339.41|338.34|334.24|2741
1640556000000|2021-12-26 22:00:00|342.4|338.3|343.37|339.27|343.54|339.44|342.25|338.15|1848
1640559600000|2021-12-26 23:00:00|343.39|339.29|341.59|337.49|343.8|339.7|341.29|337.19|2921
1640563200000|2021-12-27 00:00:00|341.65|337.55|340.47|336.37|342.91|338.81|340.18|336.08|3061
1640566800000|2021-12-27 01:00:00|340.48|336.38|341.3|337.2|341.42|337.32|339.12|335.02|2340
1640570400000|2021-12-27 02:00:00|341.31|337.21|341.19|337.09|341.74|337.64|340.34|336.24|2954
1640574000000|2021-12-27 03:00:00|341.18|337.08|342.32|338.22|342.65|338.55|341.13|337.03|2097
1640577600000|2021-12-27 04:00:00|342.31|338.21|342.17|338.07|342.61|338.51|341.44|337.34|2745
1640581200000|2021-12-27 05:00:00|342.16|338.06|341.65|337.55|343.45|339.35|341.41|337.31|2394
1640584800000|2021-12-27 06:00:00|341.64|337.54|342.39|338.29|343|338.9|340.69|336.59|2296
1640588400000|2021-12-27 07:00:00|342.41|338.31|342.62|338.52|344.15|340.05|341.72|337.62|2855
1640592000000|2021-12-27 08:00:00|342.65|338.55|342.69|338.59|345.82|341.72|342.48|338.38|2773
1640595600000|2021-12-27 09:00:00|342.68|338.58|346.63|342.53|347.52|343.42|342.51|338.41|2864
1640599200000|2021-12-27 10:00:00|346.62|342.52|346.52|342.42|347.25|343.15|345.73|341.63|2766
1640602800000|2021-12-27 11:00:00|346.53|342.43|349.16|345.06|349.62|345.52|346.51|342.41|3235
1640606400000|2021-12-27 12:00:00|349.12|345.02|348.34|344.24|351.19|347.09|346.28|342.18|4303
1640610000000|2021-12-27 13:00:00|348.35|344.25|348.79|344.69|349|344.9|347.55|343.45|3287
1640613600000|2021-12-27 14:00:00|348.78|344.68|349.27|345.17|350.12|346.02|347.6|343.5|3216
1640617200000|2021-12-27 15:00:00|349.34|345.24|348.28|344.18|349.85|345.75|347.8|343.7|2659
1640620800000|2021-12-27 16:00:00|348.24|344.14|349.04|344.94|349.08|344.98|347.26|343.16|2662
1640624400000|2021-12-27 17:00:00|349.05|344.95|351.24|347.14|351.88|347.78|348.73|344.63|3365
1640628000000|2021-12-27 18:00:00|351.23|347.13|349.47|345.37|351.38|347.28|349.1|345|2653
1640631600000|2021-12-27 19:00:00|349.52|345.42|348.06|343.96|349.93|345.83|347.65|343.55|2764
1640635200000|2021-12-27 20:00:00|348.04|343.94|348.53|344.43|349.35|345.25|346.62|342.52|2743
1640638800000|2021-12-27 21:00:00|348.54|344.44|345.54|341.44|348.78|344.68|345.41|341.31|2728
1640642400000|2021-12-27 22:00:00|345.57|341.47|343.45|339.35|346.76|342.66|340.66|336.56|2093
1640646000000|2021-12-27 23:00:00|343.46|339.36|341.28|337.18|343.93|339.83|341.18|337.08|3873
1640649600000|2021-12-28 00:00:00|341.3|337.2|339.7|335.6|341.32|337.22|336.6|332.5|5392
1640653200000|2021-12-28 01:00:00|339.72|335.62|334.23|330.13|339.73|335.63|330.58|326.48|5525
1640656800000|2021-12-28 02:00:00|334.22|330.12|333.09|328.99|335.41|331.31|331.65|327.55|4430
1640660400000|2021-12-28 03:00:00|333.11|329.01|331.41|327.31|333.13|329.03|328.2|324.1|4658
1640664000000|2021-12-28 04:00:00|331.39|327.29|326.54|322.44|331.41|327.31|323.19|319.09|5475
1640667600000|2021-12-28 05:00:00|326.5|322.4|328.41|324.31|329.08|324.98|325.19|321.09|3645
1640671200000|2021-12-28 06:00:00|328.4|324.3|328.3|324.2|330.04|325.94|327.5|323.4|3033
1640674800000|2021-12-28 07:00:00|328.27|324.17|328.5|324.4|329.07|324.97|326.88|322.78|2788
1640678400000|2021-12-28 08:00:00|328.48|324.38|329.65|325.55|330.33|326.23|327.36|323.26|3260
1640682000000|2021-12-28 09:00:00|329.66|325.56|328.45|324.35|330.79|326.69|328.14|324.04|3196
1640685600000|2021-12-28 10:00:00|328.48|324.38|329.34|325.24|329.35|325.25|328.46|324.36|147
1640689200000|2021-12-28 11:00:00|330.22|326.12|330.59|326.49|331.39|327.29|329.09|324.99|3052
1640692800000|2021-12-28 12:00:00|330.6|326.5|328.91|324.81|331.46|327.36|328.8|324.7|3092
1640696400000|2021-12-28 13:00:00|328.9|324.8|329.17|325.07|330.71|326.61|328.45|324.35|3381
1640700000000|2021-12-28 14:00:00|329.18|325.08|327.49|323.39|330.64|326.54|323.92|319.82|4953
1640703600000|2021-12-28 15:00:00|327.5|323.4|326.39|322.29|328.63|324.53|325.54|321.44|3648
1640707200000|2021-12-28 16:00:00|326.38|322.28|324.36|320.26|326.75|322.65|321.19|317.09|4568
1640710800000|2021-12-28 17:00:00|324.37|320.27|319.4|315.3|324.5|320.4|316.28|312.18|4429
1640714400000|2021-12-28 18:00:00|319.39|315.29|318.57|314.47|319.75|315.65|316.54|312.44|3504
1640718000000|2021-12-28 19:00:00|318.5|314.4|316.2|312.1|318.6|314.5|312.6|308.5|4330
1640721600000|2021-12-28 20:00:00|316.21|312.11|317.02|312.92|318.46|314.36|314.38|310.28|3681
1640725200000|2021-12-28 21:00:00|317.01|312.91|314.36|310.26|317.35|313.25|313.58|309.48|3121
1640728800000|2021-12-28 22:00:00|314.37|310.27|317.36|313.26|317.48|313.38|314.33|310.23|2169
1640732400000|2021-12-28 23:00:00|317.35|313.25|315|310.9|318.65|314.55|314.79|310.69|3274
1640736000000|2021-12-29 00:00:00|315.06|310.96|317.61|313.51|317.71|313.61|312.97|308.87|3935
1640739600000|2021-12-29 01:00:00|317.62|313.52|317.2|313.1|319.38|315.28|316.62|312.52|3420
1640743200000|2021-12-29 02:00:00|317.19|313.09|319.72|315.62|319.91|315.81|317.09|312.99|2605
1640746800000|2021-12-29 03:00:00|319.69|315.59|320.29|316.19|320.87|316.77|319.29|315.19|2479
1640750400000|2021-12-29 04:00:00|320.28|316.18|318.53|314.43|320.88|316.78|318.41|314.31|2437
1640754000000|2021-12-29 05:00:00|318.54|314.44|318.07|313.97|319.74|315.64|317.1|313|2009
1640757600000|2021-12-29 06:00:00|318.08|313.98|319.17|315.07|319.7|315.6|317.91|313.81|2377
1640761200000|2021-12-29 07:00:00|319.19|315.09|317.84|313.74|319.76|315.66|316.45|312.35|2871
1640764800000|2021-12-29 08:00:00|317.89|313.79|320.24|316.14|320.96|316.86|317.72|313.62|3142
1640768400000|2021-12-29 09:00:00|320.26|316.16|322.25|318.15|323.74|319.64|317.75|313.65|3649
1640772000000|2021-12-29 10:00:00|322.23|318.13|319.77|315.67|322.52|318.42|318.89|314.79|3549
1640775600000|2021-12-29 11:00:00|319.78|315.68|320.48|316.38|320.76|316.66|318.6|314.5|2743
1640779200000|2021-12-29 12:00:00|320.5|316.4|314.43|310.33|320.5|316.4|313.2|309.1|5946
1640782800000|2021-12-29 13:00:00|314.45|310.35|313.5|309.4|315.23|311.13|306.88|302.78|6083
1640786400000|2021-12-29 14:00:00|313.49|309.39|316.46|312.36|316.96|312.86|311.89|307.79|5548
1640790000000|2021-12-29 15:00:00|316.42|312.32|316.25|312.15|317.55|313.45|315.14|311.04|4224
1640793600000|2021-12-29 16:00:00|316.31|312.21|314.03|309.93|316.47|312.37|312.68|308.58|3622
1640797200000|2021-12-29 17:00:00|314.05|309.95|312.14|308.04|314.49|310.39|311.44|307.34|3091
1640800800000|2021-12-29 18:00:00|312.15|308.05|312.18|308.08|314.46|310.36|311.6|307.5|3125
1640804400000|2021-12-29 19:00:00|312.16|308.06|310.29|306.19|312.55|308.45|308.87|304.77|3857
1640808000000|2021-12-29 20:00:00|310.3|306.2|309.85|305.75|313.57|309.47|309.57|305.47|4298
1640811600000|2021-12-29 21:00:00|309.86|305.76|309.58|305.48|310.3|306.2|307.4|303.3|3837
1640815200000|2021-12-29 22:00:00|309.59|305.49|309.95|305.85|310.86|306.76|308.26|304.16|2041
1640818800000|2021-12-29 23:00:00|309.92|305.82|305.14|301.04|310.96|306.86|303.32|299.22|6580
1640822400000|2021-12-30 00:00:00|305.09|300.99|304.48|300.38|305.74|301.64|298.38|294.28|6485
1640826000000|2021-12-30 01:00:00|304.47|300.37|303.52|299.42|304.79|300.69|302.25|298.15|4589
1640829600000|2021-12-30 02:00:00|303.49|299.39|303.3|299.2|303.76|299.66|300.73|296.63|4087
1640833200000|2021-12-30 03:00:00|303.33|299.23|302.01|297.91|303.52|299.42|301.53|297.43|3669
1640836800000|2021-12-30 04:00:00|302.02|297.92|303.64|299.54|305.13|301.03|301.9|297.8|2864
1640840400000|2021-12-30 05:00:00|303.65|299.55|303.87|299.77|304.42|300.32|301.99|297.89|2857
1640844000000|2021-12-30 06:00:00|303.88|299.78|306.51|302.41|307.16|303.06|303.44|299.34|2891
1640847600000|2021-12-30 07:00:00|306.49|302.39|307.83|303.73|308.55|304.45|305.76|301.66|3449
1640851200000|2021-12-30 08:00:00|307.86|303.76|305.92|301.82|308.96|304.86|305.73|301.63|3365
1640854800000|2021-12-30 09:00:00|305.93|301.83|305.87|301.77|307.86|303.76|305.52|301.42|3523
1640858400000|2021-12-30 10:00:00|305.88|301.78|307.38|303.28|307.44|303.34|305.51|301.41|2990
1640862000000|2021-12-30 11:00:00|307.39|303.29|311.25|307.15|311.84|307.74|307.28|303.18|3806
1640865600000|2021-12-30 12:00:00|311.22|307.12|312.38|308.28|313.74|309.64|310.2|306.1|3594
1640869200000|2021-12-30 13:00:00|312.41|308.31|310.13|306.03|312.64|308.54|310.13|306.03|3210
1640872800000|2021-12-30 14:00:00|310.17|306.07|309.84|305.74|310.41|306.31|308.51|304.41|4160
1640876400000|2021-12-30 15:00:00|309.83|305.73|309.07|304.97|311.32|307.22|308.99|304.89|3731
1640880000000|2021-12-30 16:00:00|309.03|304.93|310.87|306.77|311.51|307.41|308.82|304.72|4310
1640883600000|2021-12-30 17:00:00|310.88|306.78|310.75|306.65|311.88|307.78|310.18|306.08|3612
1640887200000|2021-12-30 18:00:00|310.71|306.61|311.9|307.8|312.34|308.24|309.5|305.4|3093
1640890800000|2021-12-30 19:00:00|311.91|307.81|310.63|306.53|312.36|308.26|310.2|306.1|3039
1640894400000|2021-12-30 20:00:00|310.62|306.52|308.1|304|311.71|307.61|307.11|303.01|3626
1640898000000|2021-12-30 21:00:00|308.11|304.01|308.64|304.54|309.22|305.12|306.47|302.37|3735
1640901600000|2021-12-30 22:00:00|308.6|304.5|307.73|303.63|308.85|304.75|305.88|301.78|2434
1640905200000|2021-12-30 23:00:00|307.72|303.62|309.74|305.64|309.91|305.81|307.11|303.01|4103
1640908800000|2021-12-31 00:00:00|309.75|305.65|308.77|304.67|310.98|306.88|307|302.9|4097
1640912400000|2021-12-31 01:00:00|308.79|304.69|310.34|306.24|311.75|307.65|306.93|302.83|4086
1640916000000|2021-12-31 02:00:00|310.37|306.27|309.63|305.53|310.39|306.29|308.08|303.98|3193
1640919600000|2021-12-31 03:00:00|309.65|305.55|310.48|306.38|310.88|306.78|308.48|304.38|2954
1640923200000|2021-12-31 04:00:00|310.49|306.39|311.15|307.05|312.23|308.13|310.42|306.32|2572
1640926800000|2021-12-31 05:00:00|311.16|307.06|310.41|306.31|311.42|307.32|309.46|305.36|2478
1640930400000|2021-12-31 06:00:00|310.43|306.33|309.84|305.74|310.8|306.7|308.67|304.57|3028
1640934000000|2021-12-31 07:00:00|309.88|305.78|309.5|305.4|310.36|306.26|306.78|302.68|3722
1640937600000|2021-12-31 08:00:00|309.52|305.42|315.58|311.48|317.07|312.97|308.4|304.3|5562
1640941200000|2021-12-31 09:00:00|315.57|311.47|314.78|310.68|316.77|312.67|314.35|310.25|3925
1640944800000|2021-12-31 10:00:00|314.8|310.7|314.39|310.29|315.98|311.88|313.78|309.68|2927
1640948400000|2021-12-31 11:00:00|314.41|310.31|313.54|309.44|317.28|313.18|313.53|309.43|3588
1640952000000|2021-12-31 12:00:00|314.03|309.93|314.35|310.25|315.19|311.09|313.34|309.24|3058
1640955600000|2021-12-31 13:00:00|314.34|310.24|313.73|309.63|314.7|310.6|313.55|309.45|2663
1640959200000|2021-12-31 14:00:00|313.75|309.65|313.75|309.65|314.72|310.62|312.88|308.78|2836
1640962800000|2021-12-31 15:00:00|313.76|309.66|314.31|310.21|315.8|311.7|313.6|309.5|3034
1640966400000|2021-12-31 16:00:00|314.37|310.27|310.76|306.66|315|310.9|310.33|306.23|3287
1640970000000|2021-12-31 17:00:00|310.77|306.67|309.29|305.19|311.4|307.3|306.78|302.68|4877
1640973600000|2021-12-31 18:00:00|309.3|305.2|306.86|302.76|309.66|305.56|305.92|301.82|3713
1640977200000|2021-12-31 19:00:00|306.85|302.75|300.21|296.11|306.88|302.78|299.69|295.59|5597
1640980800000|2021-12-31 20:00:00|300.23|296.13|300.29|296.19|303.03|298.93|299.63|295.53|5242
1640984400000|2021-12-31 21:00:00|300.21|296.11|304.57|300.47|305.08|300.98|300.21|296.11|4619
1641110400000|2022-01-02 08:00:00|316.69|312.59|318.22|314.12|318.29|314.19|315.38|311.28|1829
1641114000000|2022-01-02 09:00:00|318.23|314.13|318.95|314.85|319.84|315.74|317.89|313.79|1700
1641117600000|2022-01-02 10:00:00|318.94|314.84|319.69|315.59|320.56|316.46|318.67|314.57|1456
1641121200000|2022-01-02 11:00:00|319.7|315.6|321.96|317.86|321.96|317.86|319.55|315.45|1476
1641124800000|2022-01-02 12:00:00|321.95|317.85|323.3|319.2|323.74|319.64|320.68|316.58|2867
1641128400000|2022-01-02 13:00:00|323.31|319.21|320.56|316.46|323.33|319.23|320.34|316.24|2471
1641132000000|2022-01-02 14:00:00|320.55|316.45|322.31|318.21|322.31|318.21|320.16|316.06|1938
1641135600000|2022-01-02 15:00:00|322.29|318.19|324.68|320.58|325.39|321.29|322.19|318.09|2561
1641139200000|2022-01-02 16:00:00|324.7|320.6|327.41|323.31|328.23|324.13|324.57|320.47|3032
1641142800000|2022-01-02 17:00:00|327.43|323.33|325.27|321.17|328.54|324.44|325.12|321.02|3471
1641146400000|2022-01-02 18:00:00|325.26|321.16|324.58|320.48|325.33|321.23|321.52|317.42|3307
1641150000000|2022-01-02 19:00:00|324.61|320.51|326.65|322.55|326.81|322.71|324.2|320.1|2765
1641153600000|2022-01-02 20:00:00|326.66|322.56|329.24|325.14|329.37|325.27|325.86|321.76|2038
1641157200000|2022-01-02 21:00:00|329.22|325.12|326.16|322.06|329.22|325.12|325.76|321.66|2182
1641160800000|2022-01-02 22:00:00|325.94|321.84|327.29|323.19|327.94|323.84|325.86|321.76|1865
1641164400000|2022-01-02 23:00:00|327.27|323.17|327.29|323.19|327.95|323.85|326.91|322.81|3128
1641168000000|2022-01-03 00:00:00|327.27|323.17|323.13|319.03|327.3|323.2|322.89|318.79|3228
1641171600000|2022-01-03 01:00:00|323.11|319.01|323.55|319.45|323.72|319.62|321.8|317.7|2759
1641175200000|2022-01-03 02:00:00|323.51|319.41|324.02|319.92|324.03|319.93|322.01|317.91|2776
1641178800000|2022-01-03 03:00:00|324.03|319.93|322.57|318.47|325.18|321.08|321.65|317.55|2947
1641182400000|2022-01-03 04:00:00|322.55|318.45|322.07|317.97|323.22|319.12|321.97|317.87|2278
1641186000000|2022-01-03 05:00:00|322.05|317.95|323.26|319.16|323.71|319.61|321.81|317.71|2804
1641189600000|2022-01-03 06:00:00|323.24|319.14|321.3|317.2|323.31|319.21|320.64|316.54|2654
1641193200000|2022-01-03 07:00:00|321.29|317.19|322.24|318.14|322.34|318.24|320.14|316.04|2919
1641196800000|2022-01-03 08:00:00|322.25|318.15|321.82|317.72|322.92|318.82|321.48|317.38|2664
1641200400000|2022-01-03 09:00:00|321.84|317.74|322.64|318.54|322.96|318.86|321.11|317.01|3241
1641204000000|2022-01-03 10:00:00|322.61|318.51|323.26|319.16|323.76|319.66|322.05|317.95|3062
1641207600000|2022-01-03 11:00:00|323.2|319.1|323.86|319.76|324.82|320.72|323.2|319.1|2799
1641211200000|2022-01-03 12:00:00|323.85|319.75|322.91|318.81|324.56|320.46|322.56|318.46|2809
1641214800000|2022-01-03 13:00:00|322.97|318.87|323.07|318.97|324.57|320.47|322.94|318.84|2425
1641218400000|2022-01-03 14:00:00|323.06|318.96|322.11|318.01|324.46|320.36|321.77|317.67|3808
1641222000000|2022-01-03 15:00:00|322.14|318.04|321|316.9|323.47|319.37|320.5|316.4|3576
1641225600000|2022-01-03 16:00:00|320.95|316.85|318.45|314.35|321.72|317.62|317.12|313.02|5239
1641229200000|2022-01-03 17:00:00|318.44|314.34|319.88|315.78|320.73|316.63|318.23|314.13|3901
1641232800000|2022-01-03 18:00:00|319.87|315.77|320.49|316.39|321.53|317.43|319.79|315.69|3813
1641236400000|2022-01-03 19:00:00|320.48|316.38|320.42|316.32|322.4|318.3|320.02|315.92|3193
1641240000000|2022-01-03 20:00:00|320.38|316.28|317.81|313.71|320.54|316.44|315.51|311.41|5347
1641243600000|2022-01-03 21:00:00|317.82|313.72|318.44|314.34|319.68|315.58|317.17|313.07|3480
1641247200000|2022-01-03 22:00:00|318.46|314.36|320.61|316.51|321.53|317.43|318.32|314.22|2126
1641250800000|2022-01-03 23:00:00|320.62|316.52|321.52|317.42|322.31|318.21|320.43|316.33|3366
1641254400000|2022-01-04 00:00:00|321.54|317.44|319.81|315.71|322.61|318.51|319.09|314.99|4075
1641258000000|2022-01-04 01:00:00|319.8|315.7|318.37|314.27|321.91|317.81|318.11|314.01|3991
1641261600000|2022-01-04 02:00:00|318.36|314.26|318.28|314.18|319.6|315.5|316.63|312.53|3922
1641265200000|2022-01-04 03:00:00|318.27|314.17|319.14|315.04|319.41|315.31|316.26|312.16|3635
1641268800000|2022-01-04 04:00:00|319.16|315.06|317.35|313.25|319.88|315.78|317.33|313.23|3043
1641272400000|2022-01-04 05:00:00|317.34|313.24|319.44|315.34|319.69|315.59|317.03|312.93|2918
1641276000000|2022-01-04 06:00:00|319.45|315.35|320.45|316.35|320.84|316.74|318.57|314.47|3055
1641279600000|2022-01-04 07:00:00|320.44|316.34|322.2|318.1|322.2|318.1|320.14|316.04|2668
1641283200000|2022-01-04 08:00:00|322.25|318.15|322.53|318.43|323|318.9|321.22|317.12|2914
1641286800000|2022-01-04 09:00:00|322.55|318.45|321.65|317.55|323.22|319.12|320.59|316.49|2755
1641290400000|2022-01-04 10:00:00|321.73|317.63|323.63|319.53|324.13|320.03|320.95|316.85|3008
1641294000000|2022-01-04 11:00:00|323.69|319.59|326|321.9|326.87|322.77|323.69|319.59|3602
1641297600000|2022-01-04 12:00:00|326.01|321.91|324.63|320.53|326.58|322.48|322.8|318.7|2957
1641301200000|2022-01-04 13:00:00|324.61|320.51|325.64|321.54|326.45|322.35|322.58|318.48|3170
1641304800000|2022-01-04 14:00:00|325.68|321.58|327.26|323.16|327.88|323.78|325.24|321.14|3315
1641308400000|2022-01-04 15:00:00|327.25|323.15|325.61|321.51|327.89|323.79|324.71|320.61|3264
1641312000000|2022-01-04 16:00:00|325.63|321.53|326.17|322.07|327.07|322.97|324.5|320.4|3101
1641315600000|2022-01-04 17:00:00|326.18|322.08|323.66|319.56|327.32|323.22|323.59|319.49|2582
1641319200000|2022-01-04 18:00:00|323.67|319.57|318.85|314.75|324.94|320.84|317.04|312.94|4806
1641322800000|2022-01-04 19:00:00|318.86|314.76|322.65|318.55|322.9|318.8|317.69|313.59|5332
1641326400000|2022-01-04 20:00:00|322.69|318.59|322.45|318.35|323.93|319.83|322.37|318.27|3269
1641330000000|2022-01-04 21:00:00|322.44|318.34|322.29|318.19|323.16|319.06|321.34|317.24|3097
1641333600000|2022-01-04 22:00:00|322.28|318.18|320.54|316.44|322.28|318.18|320.09|315.99|1928
1641337200000|2022-01-04 23:00:00|320.52|316.42|318.78|314.68|321.07|316.97|318.42|314.32|4521
1641340800000|2022-01-05 00:00:00|318.76|314.66|321.49|317.39|321.73|317.63|317.73|313.63|4513
1641344400000|2022-01-05 01:00:00|321.48|317.38|320.34|316.24|322.77|318.67|320.2|316.1|3696
1641348000000|2022-01-05 02:00:00|320.31|316.21|321.63|317.53|321.81|317.71|318.94|314.84|3189
1641351600000|2022-01-05 03:00:00|321.61|317.51|322.82|318.72|323.39|319.29|321.26|317.16|2528
1641355200000|2022-01-05 04:00:00|322.8|318.7|322.91|318.81|323.71|319.61|322.5|318.4|1818
1641358800000|2022-01-05 05:00:00|322.94|318.84|322.6|318.5|322.94|318.84|321.42|317.32|1653
1641362400000|2022-01-05 06:00:00|322.64|318.54|323.33|319.23|323.52|319.42|322.24|318.14|2062
1641366000000|2022-01-05 07:00:00|323.32|319.22|322.67|318.57|323.68|319.58|322.24|318.14|1947
1641369600000|2022-01-05 08:00:00|322.65|318.55|323.15|319.05|323.64|319.54|321.36|317.26|2678
1641373200000|2022-01-05 09:00:00|323.16|319.06|324.19|320.09|324.47|320.37|322.67|318.57|2956
1641376800000|2022-01-05 10:00:00|324.18|320.08|323.26|319.16|325.25|321.15|322.79|318.69|2455
1641380400000|2022-01-05 11:00:00|323.28|319.18|320.44|316.34|323.55|319.45|319.42|315.32|3519
1641384000000|2022-01-05 12:00:00|320.45|316.35|320.65|316.55|321.38|317.28|318.45|314.35|4341
1641387600000|2022-01-05 13:00:00|320.64|316.54|322.04|317.94|322.31|318.21|319.72|315.62|3559
1641391200000|2022-01-05 14:00:00|322.01|317.91|322.83|318.73|323.6|319.5|320.37|316.27|4547
1641394800000|2022-01-05 15:00:00|322.8|318.7|322.81|318.71|323.45|319.35|321.15|317.05|3798
1641398400000|2022-01-05 16:00:00|322.8|318.7|320.64|316.54|323.44|319.34|320.47|316.37|3151
1641402000000|2022-01-05 17:00:00|320.61|316.51|318.31|314.21|321.85|317.75|318.27|314.17|3093
1641405600000|2022-01-05 18:00:00|318.29|314.19|317.71|313.61|319.5|315.4|315.64|311.54|5029
1641409200000|2022-01-05 19:00:00|317.72|313.62|307.49|303.39|318.23|314.13|306.85|302.75|6410
1641412800000|2022-01-05 20:00:00|307.48|303.38|300.64|296.54|308.41|304.31|299.85|295.75|7978
1641416400000|2022-01-05 21:00:00|300.63|296.53|297.75|293.65|304.56|300.46|297.4|293.3|6109
1641420000000|2022-01-05 22:00:00|297.74|293.64|291.35|287.25|298.9|294.8|279.95|275.85|6946
1641423600000|2022-01-05 23:00:00|291.34|287.24|291.61|287.51|294.64|290.54|290.08|285.98|6191
1641427200000|2022-01-06 00:00:00|291.62|287.52|291.71|287.61|293.53|289.43|289|284.9|5601
1641430800000|2022-01-06 01:00:00|291.72|287.62|290.25|286.15|292.28|288.18|287.85|283.75|4733
1641434400000|2022-01-06 02:00:00|290.24|286.14|289.26|285.16|291.22|287.12|287.42|283.32|4649
1641438000000|2022-01-06 03:00:00|289.29|285.19|286.35|282.25|289.86|285.76|286.24|282.14|5323
1641441600000|2022-01-06 04:00:00|286.36|282.26|289.57|285.47|290.53|286.43|285.25|281.15|6498
1641445200000|2022-01-06 05:00:00|289.55|285.45|289.55|285.45|292.39|288.29|287.83|283.73|5164
1641448800000|2022-01-06 06:00:00|289.58|285.48|289.46|285.36|291.67|287.57|287.59|283.49|4674
1641452400000|2022-01-06 07:00:00|289.47|285.37|290.68|286.58|291.03|286.93|288.24|284.14|4006
1641456000000|2022-01-06 08:00:00|290.66|286.56|288.55|284.45|290.73|286.63|286.25|282.15|5012
1641459600000|2022-01-06 09:00:00|288.56|284.46|284.04|279.94|288.84|284.74|283.15|279.05|6154
1641463200000|2022-01-06 10:00:00|284.05|279.95|287.99|283.89|288.76|284.66|284.05|279.95|5068
1641466800000|2022-01-06 11:00:00|287.97|283.87|287.35|283.25|288.68|284.58|285.64|281.54|4534
1641470400000|2022-01-06 12:00:00|287.34|283.24|289.24|285.14|289.33|285.23|285.2|281.1|4863
1641474000000|2022-01-06 13:00:00|289.25|285.15|290.73|286.63|290.92|286.82|288.06|283.96|4799
1641477600000|2022-01-06 14:00:00|290.76|286.66|289.07|284.97|291.91|287.81|288.39|284.29|5400
1641481200000|2022-01-06 15:00:00|289.06|284.96|289.64|285.54|290.32|286.22|287.42|283.32|5169
1641484800000|2022-01-06 16:00:00|289.65|285.55|291.22|287.12|291.81|287.71|289.1|285|4237
1641488400000|2022-01-06 17:00:00|291.23|287.13|291.92|287.82|292.81|288.71|290.42|286.32|3795
1641492000000|2022-01-06 18:00:00|291.93|287.83|295.29|291.19|295.57|291.47|291.73|287.63|3791
1641495600000|2022-01-06 19:00:00|295.28|291.18|294.92|290.82|295.54|291.44|293.9|289.8|3621
1641499200000|2022-01-06 20:00:00|294.91|290.81|294.43|290.33|295.69|291.59|292.56|288.46|3872
1641502800000|2022-01-06 21:00:00|294.42|290.32|293.91|289.81|294.99|290.89|293.52|289.42|3186
1641506400000|2022-01-06 22:00:00|293.92|289.82|295.28|291.18|295.32|291.22|293.21|289.11|1862
1641510000000|2022-01-06 23:00:00|295.29|291.19|294.3|290.2|295.79|291.69|294.02|289.92|2713
1641513600000|2022-01-07 00:00:00|294.29|290.19|291.84|287.74|294.95|290.85|290.97|286.87|4320
1641517200000|2022-01-07 01:00:00|291.83|287.73|292.62|288.52|293.8|289.7|291.52|287.42|3542
1641520800000|2022-01-07 02:00:00|292.61|288.51|289.9|285.8|292.78|288.68|289.72|285.62|3282
1641524400000|2022-01-07 03:00:00|289.91|285.81|279.85|275.75|290.77|286.67|279.25|275.15|7401
1641528000000|2022-01-07 04:00:00|279.86|275.76|279.54|275.44|281.47|277.37|272.56|268.46|8433
1641531600000|2022-01-07 05:00:00|279.55|275.45|280.52|276.42|280.98|276.88|277.74|273.64|5437
1641535200000|2022-01-07 06:00:00|280.56|276.46|277.71|273.61|280.63|276.53|276.43|272.33|5602
1641538800000|2022-01-07 07:00:00|277.7|273.6|282.23|278.13|282.43|278.33|274.57|270.47|6248
1641542400000|2022-01-07 08:00:00|282.21|278.11|287.37|283.27|291.16|287.06|281.13|277.03|7342
1641546000000|2022-01-07 09:00:00|287.36|283.26|287.65|283.55|289.44|285.34|286.46|282.36|4892
1641549600000|2022-01-07 10:00:00|287.64|283.54|286.27|282.17|288.97|284.87|286.25|282.15|5052
1641553200000|2022-01-07 11:00:00|286.28|282.18|287.34|283.24|289.44|285.34|286.28|282.18|4861
1641556800000|2022-01-07 12:00:00|287.37|283.27|287.85|283.75|289.84|285.74|287.36|283.26|4808
1641560400000|2022-01-07 13:00:00|287.86|283.76|281.89|277.79|289.88|285.78|278.4|274.3|7311
1641564000000|2022-01-07 14:00:00|281.93|277.83|284.96|280.86|285.85|281.75|281.22|277.12|6857
1641567600000|2022-01-07 15:00:00|284.95|280.85|282.51|278.41|285.18|281.08|276.49|272.39|7724
1641571200000|2022-01-07 16:00:00|282.5|278.4|291.68|287.58|292.3|288.2|279.9|275.8|8733
1641574800000|2022-01-07 17:00:00|291.69|287.59|292.21|288.11|293.98|289.88|290.48|286.38|6017
1641578400000|2022-01-07 18:00:00|292.22|288.12|288.54|284.44|292.31|288.21|287.22|283.12|5781
1641582000000|2022-01-07 19:00:00|288.61|284.51|289.75|285.65|290.57|286.47|287.28|283.18|5373
1641585600000|2022-01-07 20:00:00|289.76|285.66|289.77|285.67|290.8|286.7|287.69|283.59|4976
1641589200000|2022-01-07 21:00:00|289.79|285.69|288.98|284.88|290.56|286.46|288.49|284.39|3168
1641628800000|2022-01-08 08:00:00|288.57|284.47|289.48|285.38|290.34|286.24|288.56|284.46|1062
1641632400000|2022-01-08 09:00:00|289.53|285.43|290.8|286.7|290.9|286.8|288.86|284.76|2280
1641636000000|2022-01-08 10:00:00|290.81|286.71|288.64|284.54|290.82|286.72|287.57|283.47|1893
1641639600000|2022-01-08 11:00:00|288.65|284.55|289.24|285.14|289.54|285.44|287.62|283.52|2354
1641643200000|2022-01-08 12:00:00|289.23|285.13|288.8|284.7|289.71|285.61|287.37|283.27|2254
1641646800000|2022-01-08 13:00:00|288.79|284.69|288.64|284.54|289.65|285.55|286.81|282.71|2583
1641650400000|2022-01-08 14:00:00|288.66|284.56|286.52|282.42|289.26|285.16|286.47|282.37|2178
1641654000000|2022-01-08 15:00:00|286.53|282.43|284.43|280.33|287.22|283.12|283.24|279.14|3562
1641657600000|2022-01-08 16:00:00|284.44|280.34|281.69|277.59|285.9|281.8|280.97|276.87|3630
1641661200000|2022-01-08 17:00:00|281.68|277.58|275.55|271.45|281.94|277.84|275.42|271.32|5061
1641664800000|2022-01-08 18:00:00|275.56|271.46|270.9|266.8|278.47|274.37|269.01|264.91|6516
1641668400000|2022-01-08 19:00:00|270.89|266.79|272.73|268.63|275.17|271.07|270.46|266.36|6263
1641672000000|2022-01-08 20:00:00|272.72|268.62|272.67|268.57|274.74|270.64|270.61|266.51|4254
1641675600000|2022-01-08 21:00:00|272.68|268.58|278.23|274.13|279.39|275.29|272.49|268.39|4766
1641679200000|2022-01-08 22:00:00|278.22|274.12|280.12|276.02|281.79|277.69|277.73|273.63|2285
1641682800000|2022-01-08 23:00:00|280.13|276.03|277.31|273.21|280.32|276.22|277.15|273.05|2880
1641686400000|2022-01-09 00:00:00|277.3|273.2|281.72|277.62|281.97|277.87|276.05|271.95|4214
1641690000000|2022-01-09 01:00:00|281.73|277.63|280.87|276.77|282.66|278.56|279.44|275.34|3461
1641693600000|2022-01-09 02:00:00|280.88|276.78|283.22|279.12|283.83|279.73|280.71|276.61|2870
1641697200000|2022-01-09 03:00:00|283.21|279.11|281.73|277.63|283.68|279.58|281.47|277.37|2460
1641700800000|2022-01-09 04:00:00|281.74|277.64|283.89|279.79|283.9|279.8|281.6|277.5|2173
1641704400000|2022-01-09 05:00:00|283.9|279.8|281.79|277.69|284.11|280.01|281.53|277.43|2228
1641708000000|2022-01-09 06:00:00|281.82|277.72|282.86|278.76|283.59|279.49|281.82|277.72|2556
1641711600000|2022-01-09 07:00:00|282.88|278.78|281.73|277.63|283.41|279.31|281.72|277.62|1702
1641715200000|2022-01-09 08:00:00|281.74|277.64|280.4|276.3|283.06|278.96|280.11|276.01|2338
1641718800000|2022-01-09 09:00:00|280.39|276.29|278.87|274.77|281.07|276.97|278.62|274.52|2486
1641722400000|2022-01-09 10:00:00|278.88|274.78|280.28|276.18|281.31|277.21|277.77|273.67|2751
1641726000000|2022-01-09 11:00:00|280.29|276.19|281.68|277.58|282.64|278.54|280.29|276.19|2684
1641729600000|2022-01-09 12:00:00|281.69|277.59|281.2|277.1|282.26|278.16|279.75|275.65|2734
1641733200000|2022-01-09 13:00:00|281.21|277.11|278.63|274.53|282.27|278.17|278.63|274.53|3154
1641736800000|2022-01-09 14:00:00|278.6|274.5|279.41|275.31|280.84|276.74|278.59|274.49|2663
1641740400000|2022-01-09 15:00:00|279.39|275.29|278.85|274.75|279.61|275.51|276.38|272.28|3615
1641744000000|2022-01-09 16:00:00|278.82|274.72|284.24|280.14|284.24|280.14|278.76|274.66|2877
1641747600000|2022-01-09 17:00:00|284.25|280.15|283.85|279.75|284.63|280.53|282.63|278.53|3209
1641751200000|2022-01-09 18:00:00|283.86|279.76|282.66|278.56|285.22|281.12|282.37|278.27|2624
1641754800000|2022-01-09 19:00:00|282.65|278.55|285.48|281.38|286.26|282.16|282.4|278.3|3177
1641758400000|2022-01-09 20:00:00|285.5|281.4|284.65|280.55|285.94|281.84|284.28|280.18|2225
1641762000000|2022-01-09 21:00:00|284.57|280.47|283.56|279.46|285.42|281.32|283.22|279.12|1945
1641765600000|2022-01-09 22:00:00|283.57|279.47|283.28|279.18|284.58|280.48|282.73|278.63|1230
1641769200000|2022-01-09 23:00:00|283.27|279.17|281.4|277.3|283.58|279.48|280.82|276.72|3413
1641772800000|2022-01-10 00:00:00|281.42|277.32|280.18|276.08|283.34|279.24|280.01|275.91|3912
1641776400000|2022-01-10 01:00:00|280.14|276.04|281.22|277.12|281.41|277.31|279.58|275.48|3259
1641780000000|2022-01-10 02:00:00|281.2|277.1|281.15|277.05|281.72|277.62|279.45|275.35|2672
1641783600000|2022-01-10 03:00:00|281.14|277.04|281.86|277.76|281.97|277.87|280.69|276.59|2157
1641787200000|2022-01-10 04:00:00|281.83|277.73|284.39|280.29|284.68|280.58|281.69|277.59|2105
1641790800000|2022-01-10 05:00:00|284.4|280.3|283.68|279.58|284.7|280.6|283.54|279.44|1547
1641794400000|2022-01-10 06:00:00|283.7|279.6|282.12|278.02|283.79|279.69|281.9|277.8|2168
1641798000000|2022-01-10 07:00:00|282.1|278|282.97|278.87|283.05|278.95|281.92|277.82|2172
1641801600000|2022-01-10 08:00:00|282.98|278.88|280.95|276.85|283.79|279.69|280.48|276.38|3009
1641805200000|2022-01-10 09:00:00|280.98|276.88|280.56|276.46|281.87|277.77|280.29|276.19|2371
1641808800000|2022-01-10 10:00:00|280.55|276.45|280.2|276.1|282.09|277.99|280.11|276.01|2589
1641812400000|2022-01-10 11:00:00|280.22|276.12|277.62|273.52|280.27|276.17|276.81|272.71|4428
1641816000000|2022-01-10 12:00:00|277.63|273.53|272.86|268.76|277.92|273.82|272.38|268.28|5283
1641819600000|2022-01-10 13:00:00|272.78|268.68|271.62|267.52|274.71|270.61|271.21|267.11|4894
1641823200000|2022-01-10 14:00:00|271.61|267.51|268.53|264.43|271.93|267.83|259.77|255.67|8897
1641826800000|2022-01-10 15:00:00|268.54|264.44|267.77|263.67|269.09|264.99|264.88|260.78|6986
1641830400000|2022-01-10 16:00:00|267.78|263.68|274.58|270.48|275.57|271.47|266.52|262.42|6867
1641834000000|2022-01-10 17:00:00|274.57|270.47|267.37|263.27|275.11|271.01|264.4|260.3|7081
1641837600000|2022-01-10 18:00:00|267.32|263.22|269.25|265.15|270.04|265.94|266.69|262.59|6018
1641841200000|2022-01-10 19:00:00|269.26|265.16|267.84|263.74|270.3|266.2|267.1|263|4340
1641844800000|2022-01-10 20:00:00|267.85|263.75|271.31|267.21|271.7|267.6|266.62|262.52|4945
1641848400000|2022-01-10 21:00:00|271.39|267.29|271.46|267.36|272.29|268.19|270.47|266.37|3833
1641852000000|2022-01-10 22:00:00|271.5|267.4|270.57|266.47|272.44|268.34|270.5|266.4|1575
1641855600000|2022-01-10 23:00:00|270.58|266.48|272.33|268.23|272.95|268.85|269.78|265.68|2893
1641859200000|2022-01-11 00:00:00|272.32|268.22|271.85|267.75|274|269.9|271.68|267.58|3164
1641862800000|2022-01-11 01:00:00|271.86|267.76|274.79|270.69|275.63|271.53|271.86|267.76|3213
1641866400000|2022-01-11 02:00:00|274.81|270.71|276.26|272.16|277.37|273.27|274.11|270.01|3275
1641870000000|2022-01-11 03:00:00|276.27|272.17|276.24|272.14|276.79|272.69|275.51|271.41|2415
1641873600000|2022-01-11 04:00:00|276.23|272.13|275.83|271.73|277.32|273.22|275.76|271.66|2447
1641877200000|2022-01-11 05:00:00|275.82|271.72|274.59|270.49|275.99|271.89|274.26|270.16|2170
1641880800000|2022-01-11 06:00:00|274.6|270.5|274.49|270.39|275.84|271.74|273.55|269.45|2391
1641884400000|2022-01-11 07:00:00|274.5|270.4|275.55|271.45|275.92|271.82|274.48|270.38|2574
1641888000000|2022-01-11 08:00:00|275.6|271.5|274.03|269.93|277.43|273.33|273.68|269.58|4311
1641891600000|2022-01-11 09:00:00|274.11|270.01|273.53|269.43|274.86|270.76|273.06|268.96|2925
1641895200000|2022-01-11 10:00:00|273.57|269.47|271.81|267.71|274.64|270.54|271.38|267.28|3206
1641898800000|2022-01-11 11:00:00|271.82|267.72|274.32|270.22|274.79|270.69|271.66|267.56|3114
1641902400000|2022-01-11 12:00:00|274.31|270.21|274.88|270.78|276.44|272.34|273.65|269.55|2986
1641906000000|2022-01-11 13:00:00|274.84|270.74|274.69|270.59|275.87|271.77|273.53|269.43|3009
1641909600000|2022-01-11 14:00:00|274.68|270.58|273.42|269.32|275|270.9|270.86|266.76|5019
1641913200000|2022-01-11 15:00:00|273.41|269.31|274.78|270.68|276.78|272.68|272.67|268.57|5973
1641916800000|2022-01-11 16:00:00|274.8|270.7|279.94|275.84|281.38|277.28|274.65|270.55|5572
1641920400000|2022-01-11 17:00:00|279.91|275.81|278.65|274.55|282.16|278.06|276.29|272.19|4555
1641924000000|2022-01-11 18:00:00|278.66|274.56|279.27|275.17|279.75|275.65|277.57|273.47|3381
1641927600000|2022-01-11 19:00:00|279.29|275.19|279.74|275.64|280.28|276.18|277.81|273.71|3042
1641931200000|2022-01-11 20:00:00|279.75|275.65|278.67|274.57|280.19|276.09|278.26|274.16|2988
1641934800000|2022-01-11 21:00:00|278.69|274.59|278.47|274.37|279|274.9|278.1|274|2070
1641938400000|2022-01-11 22:00:00|278.45|274.35|278.6|274.5|278.79|274.69|277.74|273.64|1045
1641942000000|2022-01-11 23:00:00|278.58|274.48|279.01|274.91|279.66|275.56|278.2|274.1|2514
1641945600000|2022-01-12 00:00:00|279.02|274.92|280.27|276.17|281.62|277.52|278.99|274.89|3839
1641949200000|2022-01-12 01:00:00|280.28|276.18|279.4|275.3|280.57|276.47|278.62|274.52|2892
1641952800000|2022-01-12 02:00:00|279.41|275.31|279.78|275.68|280.1|276|278.42|274.32|2807
1641956400000|2022-01-12 03:00:00|279.79|275.69|280.32|276.22|280.32|276.22|279.23|275.13|2220
1641960000000|2022-01-12 04:00:00|280.34|276.24|280.51|276.41|281.1|277|280.12|276.02|1832
1641963600000|2022-01-12 05:00:00|280.53|276.43|280.44|276.34|280.73|276.63|279.57|275.47|1756
1641967200000|2022-01-12 06:00:00|280.45|276.35|280.91|276.81|283.02|278.92|280.21|276.11|2536
1641970800000|2022-01-12 07:00:00|280.92|276.82|279.78|275.68|280.92|276.82|278.75|274.65|2601
1641974400000|2022-01-12 08:00:00|279.76|275.66|279.95|275.85|280.93|276.83|279.59|275.49|2455
1641978000000|2022-01-12 09:00:00|279.97|275.87|281.88|277.78|282.68|278.58|279.8|275.7|2958
1641981600000|2022-01-12 10:00:00|281.86|277.76|281.91|277.81|282.85|278.75|281.32|277.22|2860
1641985200000|2022-01-12 11:00:00|281.9|277.8|283.93|279.83|287.29|283.19|280.78|276.68|3795
1641988800000|2022-01-12 12:00:00|283.92|279.82|286.27|282.17|286.63|282.53|283.65|279.55|4476
1641992400000|2022-01-12 13:00:00|286.22|282.12|289.06|284.96|289.51|285.41|285.45|281.35|5405
1641996000000|2022-01-12 14:00:00|289.05|284.95|289.75|285.65|290.08|285.98|287.45|283.35|4460
1641999600000|2022-01-12 15:00:00|289.81|285.71|289.78|285.68|290.72|286.62|287.42|283.32|4618
1642003200000|2022-01-12 16:00:00|289.79|285.69|290.62|286.52|291.08|286.98|288.11|284.01|4284
1642006800000|2022-01-12 17:00:00|290.6|286.5|290.12|286.02|290.95|286.85|289.56|285.46|3521
1642010400000|2022-01-12 18:00:00|290.13|286.03|289.67|285.57|290.63|286.53|289|284.9|3195
1642014000000|2022-01-12 19:00:00|289.69|285.59|291.55|287.45|291.8|287.7|289.12|285.02|3954
1642017600000|2022-01-12 20:00:00|291.56|287.46|291.65|287.55|292.9|288.8|290.68|286.58|3505
1642021200000|2022-01-12 21:00:00|291.69|287.59|290.2|286.1|293.13|289.03|290.06|285.96|3848
1642024800000|2022-01-12 22:00:00|290.21|286.11|289.81|285.71|290.73|286.63|289.81|285.71|1002
1642028400000|2022-01-12 23:00:00|289.78|285.68|290.63|286.53|290.67|286.57|289.66|285.56|2328
1642032000000|2022-01-13 00:00:00|290.59|286.49|289.35|285.25|291.9|287.8|288.96|284.86|3352
1642035600000|2022-01-13 01:00:00|289.36|285.26|288.42|284.32|290.57|286.47|287.74|283.64|2742
1642039200000|2022-01-13 02:00:00|288.46|284.36|288.49|284.39|289.45|285.35|288.25|284.15|2033
1642042800000|2022-01-13 03:00:00|288.51|284.41|288.74|284.64|289.5|285.4|287.04|282.94|2706
1642046400000|2022-01-13 04:00:00|288.8|284.7|289.62|285.52|290.31|286.21|288.56|284.46|2505
1642050000000|2022-01-13 05:00:00|289.64|285.54|290.61|286.51|290.91|286.81|288.99|284.89|2492
1642053600000|2022-01-13 06:00:00|290.62|286.52|291.44|287.34|292.21|288.11|290.35|286.25|2236
1642057200000|2022-01-13 07:00:00|291.45|287.35|291.01|286.91|291.9|287.8|290.82|286.72|2423
1642060800000|2022-01-13 08:00:00|291.02|286.92|292.04|287.94|292.52|288.42|290.79|286.69|2190
1642064400000|2022-01-13 09:00:00|292.08|287.98|291.17|287.07|292.44|288.34|290.63|286.53|2177
1642068000000|2022-01-13 10:00:00|291.18|287.08|290.17|286.07|291.92|287.82|290|285.9|1700
1642071600000|2022-01-13 11:00:00|290.16|286.06|287.27|283.17|290.51|286.41|287.26|283.16|2780
1642075200000|2022-01-13 12:00:00|287.29|283.19|288.86|284.76|288.92|284.82|287.17|283.07|2293
1642078800000|2022-01-13 13:00:00|288.88|284.78|289.64|285.54|290.22|286.12|288.32|284.22|2948
1642082400000|2022-01-13 14:00:00|289.69|285.59|291.29|287.19|292.55|288.45|288.75|284.65|4056
1642086000000|2022-01-13 15:00:00|291.27|287.17|284.51|280.41|291.55|287.45|282.35|278.25|5788
1642089600000|2022-01-13 16:00:00|284.53|280.43|285.11|281.01|286.24|282.14|283.61|279.51|4119
1642093200000|2022-01-13 17:00:00|285.05|280.95|283.1|279|285.08|280.98|280.95|276.85|4558
1642096800000|2022-01-13 18:00:00|283.09|278.99|282.39|278.29|283.77|279.67|281.75|277.65|2940
1642100400000|2022-01-13 19:00:00|282.38|278.28|282.48|278.38|283.66|279.56|281|276.9|3669
1642104000000|2022-01-13 20:00:00|282.47|278.37|283.83|279.73|283.83|279.73|280.46|276.36|3121
1642107600000|2022-01-13 21:00:00|283.58|279.48|283.39|279.29|284.17|280.07|282.77|278.67|2040
1642111200000|2022-01-13 22:00:00|283.38|279.28|282.52|278.42|283.77|279.67|282.33|278.23|1078
1642114800000|2022-01-13 23:00:00|282.51|278.41|281.1|277|283.38|279.28|280.42|276.32|2498
1642118400000|2022-01-14 00:00:00|281.09|276.99|283.69|279.59|284.26|280.16|279.31|275.21|4573
1642122000000|2022-01-14 01:00:00|283.7|279.6|283.1|279|283.83|279.73|282.23|278.13|3041
1642125600000|2022-01-14 02:00:00|283.09|278.99|283.85|279.75|284.19|280.09|281.62|277.52|2667
1642129200000|2022-01-14 03:00:00|283.84|279.74|283.61|279.51|284.24|280.14|282.64|278.54|2266
1642132800000|2022-01-14 04:00:00|283.6|279.5|285.06|280.96|285.6|281.5|283.37|279.27|2556
1642136400000|2022-01-14 05:00:00|285.05|280.95|292.69|288.59|292.79|288.69|285.04|280.94|4378
1642140000000|2022-01-14 06:00:00|292.68|288.58|291.93|287.83|294.99|290.89|291.55|287.45|3769
1642143600000|2022-01-14 07:00:00|291.92|287.82|289.8|285.7|292.52|288.42|288.64|284.54|3251
1642147200000|2022-01-14 08:00:00|289.81|285.71|288.29|284.19|290.51|286.41|286.11|282.01|4301
1642150800000|2022-01-14 09:00:00|288.3|284.2|288.48|284.38|289.63|285.53|288.01|283.91|2554
1642154400000|2022-01-14 10:00:00|288.52|284.42|284.26|280.16|288.95|284.85|283.68|279.58|4062
1642158000000|2022-01-14 11:00:00|284.27|280.17|282.52|278.42|284.27|280.17|280.98|276.88|4571
1642161600000|2022-01-14 12:00:00|282.53|278.43|282.34|278.24|283.91|279.81|280.5|276.4|3905
1642165200000|2022-01-14 13:00:00|282.33|278.23|283.9|279.8|285.28|281.18|281.82|277.72|4131
1642168800000|2022-01-14 14:00:00|283.92|279.82|288.3|284.2|289.04|284.94|282.7|278.6|4873
1642172400000|2022-01-14 15:00:00|288.31|284.21|288.91|284.81|291.05|286.95|287.17|283.07|4897
1642176000000|2022-01-14 16:00:00|288.92|284.82|290.5|286.4|290.51|286.41|287.33|283.23|3231
1642179600000|2022-01-14 17:00:00|290.51|286.41|288.36|284.26|290.97|286.87|288.15|284.05|2920
1642183200000|2022-01-14 18:00:00|288.35|284.25|289.33|285.23|289.56|285.46|287.81|283.71|2508
1642186800000|2022-01-14 19:00:00|289.34|285.24|289.53|285.43|290.93|286.83|288.77|284.67|2848
1642190400000|2022-01-14 20:00:00|289.52|285.42|291.1|287|291.47|287.37|289.35|285.25|2416
1642194000000|2022-01-14 21:00:00|291.11|287.01|290.82|286.72|291.78|287.68|290.54|286.44|2081
1642233600000|2022-01-15 08:00:00|293.54|289.44|291.08|286.98|293.81|289.71|290.69|286.59|2451
1642237200000|2022-01-15 09:00:00|291.07|286.97|291.87|287.77|291.99|287.89|290.18|286.08|2168
1642240800000|2022-01-15 10:00:00|291.86|287.76|291.4|287.3|292.81|288.71|291.36|287.26|2205
1642244400000|2022-01-15 11:00:00|291.37|287.27|291.54|287.44|292.39|288.29|290.98|286.88|2040
1642248000000|2022-01-15 12:00:00|291.55|287.45|288|283.9|291.91|287.81|286.92|282.82|3162
1642251600000|2022-01-15 13:00:00|288.01|283.91|290.6|286.5|290.76|286.66|287.22|283.12|2855
1642255200000|2022-01-15 14:00:00|290.62|286.52|293.14|289.04|294.63|290.53|290.32|286.22|4128
1642258800000|2022-01-15 15:00:00|293.15|289.05|294.23|290.13|294.37|290.27|291.82|287.72|2669
1642262400000|2022-01-15 16:00:00|294.24|290.14|294.62|290.52|295.04|290.94|293.42|289.32|2091
1642266000000|2022-01-15 17:00:00|294.56|290.46|293.74|289.64|295.91|291.81|293.53|289.43|2310
1642269600000|2022-01-15 18:00:00|293.75|289.65|293.45|289.35|293.85|289.75|292.66|288.56|1789
1642273200000|2022-01-15 19:00:00|293.44|289.34|295.62|291.52|295.72|291.62|293.41|289.31|1588
1642276800000|2022-01-15 20:00:00|295.64|291.54|294.6|290.5|297.32|293.22|294.51|290.41|2478
1642280400000|2022-01-15 21:00:00|294.59|290.49|293.38|289.28|295.11|291.01|292.84|288.74|1985
1642284000000|2022-01-15 22:00:00|293.3|289.2|294.02|289.92|294.11|290.01|292.59|288.49|1374
1642287600000|2022-01-15 23:00:00|294.01|289.91|293.08|288.98|294.79|290.69|293.08|288.98|1891
1642291200000|2022-01-16 00:00:00|293.07|288.97|293.55|289.45|294.09|289.99|292.48|288.38|1743
1642294800000|2022-01-16 01:00:00|293.56|289.46|292.68|288.58|294.26|290.16|292.06|287.96|1854
1642298400000|2022-01-16 02:00:00|292.63|288.53|291.37|287.27|293.93|289.83|290.36|286.26|2056
1642302000000|2022-01-16 03:00:00|291.36|287.26|292.2|288.1|292.56|288.46|291.17|287.07|2220
1642305600000|2022-01-16 04:00:00|292.17|288.07|292.41|288.31|292.76|288.66|291.21|287.11|1621
1642309200000|2022-01-16 05:00:00|292.4|288.3|291.31|287.21|292.7|288.6|291.27|287.17|1435
1642312800000|2022-01-16 06:00:00|291.3|287.2|293.74|289.64|293.83|289.73|291.05|286.95|1671
1642316400000|2022-01-16 07:00:00|293.78|289.68|293|288.9|293.9|289.8|292.63|288.53|1857
1642320000000|2022-01-16 08:00:00|292.99|288.89|292.15|288.05|293.39|289.29|292.08|287.98|1603
1642323600000|2022-01-16 09:00:00|292.16|288.06|291.72|287.62|292.68|288.58|291.54|287.44|1727
1642327200000|2022-01-16 10:00:00|291.73|287.63|291.43|287.33|293.91|289.81|291.39|287.29|2180
1642330800000|2022-01-16 11:00:00|291.4|287.3|291.19|287.09|292.21|288.11|290.03|285.93|2679
1642334400000|2022-01-16 12:00:00|291.2|287.1|292.89|288.79|293.41|289.31|291.2|287.1|1995
1642338000000|2022-01-16 13:00:00|292.88|288.78|292.9|288.8|293.01|288.91|288.72|284.62|3484
1642341600000|2022-01-16 14:00:00|292.91|288.81|295.3|291.2|295.93|291.83|292.71|288.61|3619
1642345200000|2022-01-16 15:00:00|295.31|291.21|294.44|290.34|295.54|291.44|293.68|289.58|2655
1642348800000|2022-01-16 16:00:00|294.48|290.38|296.33|292.23|296.95|292.85|294.46|290.36|2751
1642352400000|2022-01-16 17:00:00|296.34|292.24|294.66|290.56|296.66|292.56|294.46|290.36|2197
1642356000000|2022-01-16 18:00:00|294.67|290.57|294.57|290.47|295.01|290.91|294.21|290.11|1580
1642359600000|2022-01-16 19:00:00|294.55|290.45|292.82|288.72|294.71|290.61|292.58|288.48|2354
1642363200000|2022-01-16 20:00:00|292.85|288.75|293.68|289.58|294.48|290.38|292.27|288.17|2246
1642366800000|2022-01-16 21:00:00|293.67|289.57|293.27|289.17|293.91|289.81|292.66|288.56|1179
1642370400000|2022-01-16 22:00:00|293.23|289.13|293.62|289.52|294|289.9|292.91|288.81|1114
1642374000000|2022-01-16 23:00:00|293.6|289.5|292.47|288.37|293.81|289.71|292.39|288.29|2285
1642377600000|2022-01-17 00:00:00|292.48|288.38|290.26|286.16|292.9|288.8|290.19|286.09|2631
1642381200000|2022-01-17 01:00:00|290.25|286.15|290.5|286.4|291.15|287.05|289.79|285.69|2384
1642384800000|2022-01-17 02:00:00|290.51|286.41|291.62|287.52|291.83|287.73|289.59|285.49|2300
1642388400000|2022-01-17 03:00:00|291.6|287.5|288.04|283.94|292.09|287.99|288|283.9|2645
1642392000000|2022-01-17 04:00:00|288.05|283.95|288.46|284.36|289.81|285.71|287.66|283.56|2413
1642395600000|2022-01-17 05:00:00|288.49|284.39|289.27|285.17|289.3|285.2|286.8|282.7|2814
1642399200000|2022-01-17 06:00:00|289.23|285.13|289.4|285.3|290.34|286.24|289.06|284.96|2202
1642402800000|2022-01-17 07:00:00|289.37|285.27|288.17|284.07|290.6|286.5|288.16|284.06|2475
1642406400000|2022-01-17 08:00:00|288.18|284.08|287.29|283.19|288.68|284.58|285.74|281.64|2995
1642410000000|2022-01-17 09:00:00|287.27|283.17|288.76|284.66|288.91|284.81|287.21|283.11|2249
1642413600000|2022-01-17 10:00:00|288.77|284.67|289.17|285.07|289.45|285.35|288.28|284.18|2062
1642417200000|2022-01-17 11:00:00|289.19|285.09|288.8|284.7|289.83|285.73|288.24|284.14|2552
1642420800000|2022-01-17 12:00:00|288.76|284.66|287.64|283.54|289.58|285.48|286.24|282.14|3919
1642424400000|2022-01-17 13:00:00|287.67|283.57|287.76|283.66|288.32|284.22|286.79|282.69|2880
1642428000000|2022-01-17 14:00:00|287.77|283.67|287.9|283.8|288.33|284.23|287|282.9|2792
1642431600000|2022-01-17 15:00:00|287.92|283.82|284.79|280.69|288|283.9|284.25|280.15|3714
1642435200000|2022-01-17 16:00:00|284.76|280.66|285.15|281.05|285.68|281.58|282.25|278.15|4559
1642438800000|2022-01-17 17:00:00|285.19|281.09|284.29|280.19|285.28|281.18|282.72|278.62|3947
1642442400000|2022-01-17 18:00:00|284.3|280.2|285.46|281.36|285.55|281.45|282.67|278.57|3295
1642446000000|2022-01-17 19:00:00|285.48|281.38|285.75|281.65|286.29|282.19|285.04|280.94|2373
1642449600000|2022-01-17 20:00:00|285.76|281.66|284.48|280.38|285.9|281.8|284.29|280.19|2903
1642453200000|2022-01-17 21:00:00|284.49|280.39|281.35|277.25|284.91|280.81|280.18|276.08|3414
1642456800000|2022-01-17 22:00:00|281.34|277.24|283.57|279.47|285.09|280.99|280.47|276.37|2225
1642460400000|2022-01-17 23:00:00|283.56|279.46|285.31|281.21|285.58|281.48|283.19|279.09|2796
1642464000000|2022-01-18 00:00:00|285.33|281.23|288.4|284.3|288.47|284.37|284.79|280.69|3058
1642467600000|2022-01-18 01:00:00|288.37|284.27|291.91|287.81|292.27|288.17|287.7|283.6|2817
1642471200000|2022-01-18 02:00:00|291.92|287.82|294.73|290.63|294.84|290.74|291.27|287.17|3371
1642474800000|2022-01-18 03:00:00|294.82|290.72|290.92|286.82|295.65|291.55|290.49|286.39|3697
1642478400000|2022-01-18 04:00:00|290.91|286.81|288.22|284.12|291.22|287.12|286.23|282.13|3670
1642482000000|2022-01-18 05:00:00|288.21|284.11|288.2|284.1|288.75|284.65|287.1|283|2061
1642485600000|2022-01-18 06:00:00|288.19|284.09|290.81|286.71|291.4|287.3|288.15|284.05|2649
1642489200000|2022-01-18 07:00:00|290.8|286.7|288.76|284.66|291.31|287.21|287.7|283.6|2873
1642492800000|2022-01-18 08:00:00|288.77|284.67|281.17|277.07|288.81|284.71|281.1|277|4660
1642496400000|2022-01-18 09:00:00|281.18|277.08|280.24|276.14|281.73|277.63|276.81|272.71|5528
1642500000000|2022-01-18 10:00:00|280.22|276.12|280.84|276.74|282.36|278.26|279.47|275.37|2970
1642503600000|2022-01-18 11:00:00|280.83|276.73|282.27|278.17|282.5|278.4|280|275.9|3295
1642507200000|2022-01-18 12:00:00|282.25|278.15|281.84|277.74|283.12|279.02|279.5|275.4|3666
1642510800000|2022-01-18 13:00:00|281.82|277.72|280.95|276.85|282|277.9|277.47|273.37|4324
1642514400000|2022-01-18 14:00:00|280.99|276.89|279.45|275.35|281.12|277.02|277.32|273.22|5316
1642518000000|2022-01-18 15:00:00|279.46|275.36|279.71|275.61|282.17|278.07|278.85|274.75|4599
1642521600000|2022-01-18 16:00:00|279.72|275.62|280.41|276.31|281.34|277.24|278.21|274.11|3843
1642525200000|2022-01-18 17:00:00|280.42|276.32|278.27|274.17|280.62|276.52|278.19|274.09|3303
1642528800000|2022-01-18 18:00:00|278.24|274.14|279.5|275.4|279.89|275.79|277.6|273.5|3779
1642532400000|2022-01-18 19:00:00|279.52|275.42|281.6|277.5|282.01|277.91|279.45|275.35|2355
1642536000000|2022-01-18 20:00:00|281.59|277.49|281.34|277.24|282|277.9|279.46|275.36|2919
1642539600000|2022-01-18 21:00:00|281.35|277.25|284.57|280.47|285.44|281.34|280.69|276.59|3516
1642543200000|2022-01-18 22:00:00|284.58|280.48|287.1|283|287.53|283.43|284.13|280.03|1793
1642546800000|2022-01-18 23:00:00|287.11|283.01|284.59|280.49|287.16|283.06|284.59|280.49|2541
1642550400000|2022-01-19 00:00:00|284.6|280.5|285.29|281.19|286.96|282.86|284.26|280.16|3002
1642554000000|2022-01-19 01:00:00|285.3|281.2|287.14|283.04|287.65|283.55|285.3|281.2|2569
1642557600000|2022-01-19 02:00:00|287.13|283.03|286.81|282.71|289.47|285.37|286.64|282.54|2752
1642561200000|2022-01-19 03:00:00|286.82|282.72|281.75|277.65|287.47|283.37|280.7|276.6|3980
1642564800000|2022-01-19 04:00:00|281.73|277.63|283.33|279.23|283.92|279.82|281.7|277.6|3168
1642568400000|2022-01-19 05:00:00|283.38|279.28|282.79|278.69|283.78|279.68|281.69|277.59|2165
1642572000000|2022-01-19 06:00:00|282.82|278.72|280.23|276.13|282.82|278.72|279.87|275.77|2574
1642575600000|2022-01-19 07:00:00|280.19|276.09|274.1|270|280.19|276.09|272.7|268.6|5098
1642579200000|2022-01-19 08:00:00|274.15|270.05|275.56|271.46|275.7|271.6|272.56|268.46|3970
1642582800000|2022-01-19 09:00:00|275.54|271.44|276.49|272.39|276.89|272.79|274.73|270.63|3427
1642586400000|2022-01-19 10:00:00|276.51|272.41|275.01|270.91|276.77|272.67|273.77|269.67|3066
1642590000000|2022-01-19 11:00:00|274.97|270.87|278.28|274.18|279.45|275.35|274.96|270.86|3691
1642593600000|2022-01-19 12:00:00|278.32|274.22|277.19|273.09|279.36|275.26|276.56|272.46|2585
1642597200000|2022-01-19 13:00:00|277.23|273.13|278.88|274.78|279.81|275.71|277.23|273.13|2756
1642600800000|2022-01-19 14:00:00|278.83|274.73|280.67|276.57|281.23|277.13|278.06|273.96|3784
1642604400000|2022-01-19 15:00:00|280.71|276.61|278.72|274.62|280.98|276.88|277.48|273.38|4134
1642608000000|2022-01-19 16:00:00|278.73|274.63|277.88|273.78|279.38|275.28|276.75|272.65|3985
1642611600000|2022-01-19 17:00:00|277.87|273.77|280.19|276.09|280.8|276.7|277.79|273.69|3958
1642615200000|2022-01-19 18:00:00|280.18|276.08|278.99|274.89|280.46|276.36|278.38|274.28|2744
1642618800000|2022-01-19 19:00:00|278.98|274.88|278.45|274.35|279.43|275.33|277.73|273.63|2549
1642622400000|2022-01-19 20:00:00|278.44|274.34|276.71|272.61|278.64|274.54|276.21|272.11|2717
1642626000000|2022-01-19 21:00:00|276.7|272.6|277.72|273.62|278.7|274.6|276.68|272.58|2442
1642629600000|2022-01-19 22:00:00|277.73|273.63|278.86|274.76|279.45|275.35|276.96|272.86|1201
1642633200000|2022-01-19 23:00:00|278.87|274.77|275.91|271.81|278.88|274.78|275.87|271.77|2203
1642636800000|2022-01-20 00:00:00|275.92|271.82|276.9|272.8|277.36|273.26|274.57|270.47|3012
1642640400000|2022-01-20 01:00:00|276.85|272.75|276.36|272.26|277.33|273.23|275.08|270.98|2685
1642644000000|2022-01-20 02:00:00|276.37|272.27|277.51|273.41|278.21|274.11|276.37|272.27|2573
1642647600000|2022-01-20 03:00:00|277.53|273.43|277.91|273.81|278.12|274.02|277.14|273.04|2151
1642651200000|2022-01-20 04:00:00|277.92|273.82|278.26|274.16|279.03|274.93|277.4|273.3|2061
1642654800000|2022-01-20 05:00:00|278.28|274.18|278.77|274.67|278.77|274.67|277.44|273.34|2360
1642658400000|2022-01-20 06:00:00|278.75|274.65|280.06|275.96|280.46|276.36|278.71|274.61|1886
1642662000000|2022-01-20 07:00:00|280.05|275.95|279.35|275.25|280.18|276.08|279.14|275.04|1998
1642665600000|2022-01-20 08:00:00|279.39|275.29|278.82|274.72|279.5|275.4|278.1|274|1973
1642669200000|2022-01-20 09:00:00|278.79|274.69|278.94|274.84|279.36|275.26|277.65|273.55|2555
1642672800000|2022-01-20 10:00:00|278.96|274.86|279.19|275.09|279.55|275.45|278.74|274.64|1709
1642676400000|2022-01-20 11:00:00|279.17|275.07|279.41|275.31|279.83|275.73|278.78|274.68|1832
1642680000000|2022-01-20 12:00:00|279.4|275.3|279.35|275.25|279.73|275.63|278.23|274.13|2346
1642683600000|2022-01-20 13:00:00|279.39|275.29|281.22|277.12|281.69|277.59|278.24|274.14|2937
1642687200000|2022-01-20 14:00:00|281.23|277.13|283.73|279.63|284|279.9|281.22|277.12|3461
1642690800000|2022-01-20 15:00:00|283.74|279.64|285.62|281.52|286.53|282.43|283.43|279.33|4116
1642694400000|2022-01-20 16:00:00|285.63|281.53|285.01|280.91|286.38|282.28|284.4|280.3|2684
1642698000000|2022-01-20 17:00:00|285.03|280.93|283.73|279.63|285.26|281.16|283.41|279.31|2581
1642701600000|2022-01-20 18:00:00|283.74|279.64|281.99|277.89|283.93|279.83|281.99|277.89|2137
1642705200000|2022-01-20 19:00:00|281.81|277.71|283.75|279.65|287.55|283.45|280.94|276.84|3589
1642708800000|2022-01-20 20:00:00|283.76|279.66|282.92|278.82|284.57|280.47|282.21|278.11|2653
1642712400000|2022-01-20 21:00:00|282.9|278.8|269.61|265.51|282.92|278.82|269.43|265.33|4614
1642716000000|2022-01-20 22:00:00|269.56|265.46|269.95|265.85|271.28|267.18|267.46|263.36|4147
1642719600000|2022-01-20 23:00:00|269.94|265.84|265.54|261.44|269.98|265.88|263.75|259.65|5364
1642723200000|2022-01-21 00:00:00|265.53|261.43|267.61|263.51|267.92|263.82|259.42|255.32|5370
1642726800000|2022-01-21 01:00:00|267.6|263.5|257.44|253.34|268.76|264.66|255.92|251.82|5539
1642730400000|2022-01-21 02:00:00|257.48|253.38|261.25|257.15|263.83|259.73|256.9|252.8|6318
1642734000000|2022-01-21 03:00:00|261.24|257.14|255.91|251.81|261.7|257.6|253.38|249.28|7301
1642737600000|2022-01-21 04:00:00|255.89|251.79|257.9|253.8|259.58|255.48|255.77|251.67|4353
1642741200000|2022-01-21 05:00:00|257.88|253.78|258.44|254.34|259.87|255.77|256.8|252.7|3519
1642744800000|2022-01-21 06:00:00|258.45|254.35|257.59|253.49|258.81|254.71|256.85|252.75|3876
1642748400000|2022-01-21 07:00:00|257.56|253.46|260.6|256.5|260.79|256.69|256.94|252.84|3514
1642752000000|2022-01-21 08:00:00|260.63|256.53|259.91|255.81|261.25|257.15|258.73|254.63|3584
1642755600000|2022-01-21 09:00:00|259.96|255.86|258.54|254.44|260.1|256|257.94|253.84|3197
1642759200000|2022-01-21 10:00:00|258.53|254.43|257.13|253.03|259.69|255.59|256.43|252.33|2749
1642762800000|2022-01-21 11:00:00|257.12|253.02|257.19|253.09|257.28|253.18|255.44|251.34|3902
1642766400000|2022-01-21 12:00:00|257.21|253.11|251.83|247.73|257.65|253.55|246.75|242.65|7022
1642770000000|2022-01-21 13:00:00|251.81|247.71|253.47|249.37|255.39|251.29|251.17|247.07|6000
1642773600000|2022-01-21 14:00:00|253.46|249.36|253.13|249.03|256.72|252.62|251.84|247.74|5466
1642777200000|2022-01-21 15:00:00|253.15|249.05|256.42|252.32|257.47|253.37|251.84|247.74|5360
1642780800000|2022-01-21 16:00:00|256.39|252.29|255.4|251.3|257.88|253.78|254.07|249.97|4083
1642784400000|2022-01-21 17:00:00|255.42|251.32|253.73|249.63|255.76|251.66|253.17|249.07|3792
1642788000000|2022-01-21 18:00:00|253.72|249.62|254.56|250.46|256.13|252.03|251.9|247.8|4870
1642791600000|2022-01-21 19:00:00|254.58|250.48|254.62|250.52|256.89|252.79|254.55|250.45|4662
1642795200000|2022-01-21 20:00:00|254.63|250.53|256.47|252.37|256.76|252.66|250.79|246.69|7514
1642798800000|2022-01-21 21:00:00|256.46|252.36|239.72|235.62|258.73|254.63|232.35|228.25|7610
1642838400000|2022-01-22 08:00:00|222.42|218.32|224.53|220.43|227.63|223.53|222.22|218.12|5898
1642842000000|2022-01-22 09:00:00|224.52|220.42|216.22|212.12|227.68|223.58|214.39|210.29|7778
1642845600000|2022-01-22 10:00:00|216.2|212.1|221.73|217.63|225.07|220.97|203.53|199.43|10578
1642849200000|2022-01-22 11:00:00|221.72|217.62|221.64|217.54|223.74|219.64|215.83|211.73|7004
1642852800000|2022-01-22 12:00:00|221.63|217.53|226.54|222.44|227.89|223.79|220.75|216.65|6264
1642856400000|2022-01-22 13:00:00|226.53|222.43|225.2|221.1|229.83|225.73|224.11|220.01|5718
1642860000000|2022-01-22 14:00:00|225.21|221.11|220.73|216.63|225.6|221.5|220.51|216.41|5027
1642863600000|2022-01-22 15:00:00|220.74|216.64|218.14|214.04|221.99|217.89|217.58|213.48|5567
1642867200000|2022-01-22 16:00:00|218.15|214.05|224.81|220.71|227.48|223.38|215.83|211.73|7387
1642870800000|2022-01-22 17:00:00|224.8|220.7|219.91|215.81|226.44|222.34|219.29|215.19|6796
1642874400000|2022-01-22 18:00:00|219.9|215.8|218.18|214.08|223.04|218.94|216.89|212.79|7860
1642878000000|2022-01-22 19:00:00|218.19|214.09|218.35|214.25|221.96|217.86|216.61|212.51|6343
1642881600000|2022-01-22 20:00:00|218.37|214.27|225.93|221.83|228.43|224.33|216.84|212.74|7253
1642885200000|2022-01-22 21:00:00|225.92|221.82|225.44|221.34|227.51|223.41|223.52|219.42|5020
1642888800000|2022-01-22 22:00:00|225.43|221.33|222.65|218.55|225.45|221.35|221.38|217.28|2765
1642892400000|2022-01-22 23:00:00|222.64|218.54|224.38|220.28|224.89|220.79|221.75|217.65|2643
1642896000000|2022-01-23 00:00:00|224.39|220.29|226.66|222.56|227.18|223.08|221.73|217.63|4106
1642899600000|2022-01-23 01:00:00|226.65|222.55|225.57|221.47|227.63|223.53|225.44|221.34|2938
1642903200000|2022-01-23 02:00:00|225.61|221.51|221.94|217.84|226.32|222.22|221.71|217.61|3202
1642906800000|2022-01-23 03:00:00|221.93|217.83|224.31|220.21|224.57|220.47|221.77|217.67|2591
1642910400000|2022-01-23 04:00:00|224.28|220.18|225.39|221.29|226.76|222.66|223.43|219.33|3358
1642914000000|2022-01-23 05:00:00|225.38|221.28|228.54|224.44|229.33|225.23|223.18|219.08|3494
1642917600000|2022-01-23 06:00:00|228.52|224.42|226.7|222.6|228.83|224.73|225.93|221.83|3388
1642921200000|2022-01-23 07:00:00|226.69|222.59|227.41|223.31|228.71|224.61|226.31|222.21|3026
1642924800000|2022-01-23 08:00:00|227.43|223.33|229.45|225.35|229.45|225.35|226.63|222.53|3842
1642928400000|2022-01-23 09:00:00|229.44|225.34|229.31|225.21|231.18|227.08|227.53|223.43|3465
1642932000000|2022-01-23 10:00:00|229.32|225.22|228.42|224.32|229.41|225.31|227.57|223.47|1221
1642935600000|2022-01-23 11:00:00|229.13|225.03|226.75|222.65|229.14|225.04|225.98|221.88|2322
1642939200000|2022-01-23 12:00:00|226.74|222.64|226.97|222.87|227.48|223.38|225.89|221.79|2253
1642942800000|2022-01-23 13:00:00|226.96|222.86|228.65|224.55|229.33|225.23|226.23|222.13|1935
1642946400000|2022-01-23 14:00:00|228.64|224.54|222.71|218.61|229.34|225.24|219.67|215.57|4089
1642950000000|2022-01-23 15:00:00|222.76|218.66|223.43|219.33|224.4|220.3|221.63|217.53|2995
1642953600000|2022-01-23 16:00:00|223.42|219.32|222.78|218.68|225.71|221.61|221.89|217.79|2725
1642957200000|2022-01-23 17:00:00|222.79|218.69|223.4|219.3|224.42|220.32|222.57|218.47|2277
1642960800000|2022-01-23 18:00:00|223.39|219.29|221.27|217.17|223.94|219.84|220.05|215.95|3480
1642964400000|2022-01-23 19:00:00|221.26|217.16|219.88|215.78|222.6|218.5|218.26|214.16|4479
1642968000000|2022-01-23 20:00:00|219.87|215.77|222.47|218.37|223.86|219.76|219.48|215.38|4006
1642971600000|2022-01-23 21:00:00|222.46|218.36|221.37|217.27|223.47|219.37|220.36|216.26|3066
1642975200000|2022-01-23 22:00:00|221.36|217.26|222.78|218.68|223.01|218.91|220.68|216.58|2123
1642978800000|2022-01-23 23:00:00|222.79|218.69|229.49|225.39|230.73|226.63|221.49|217.39|6178
1642982400000|2022-01-24 00:00:00|229.5|225.4|226.6|222.5|229.66|225.56|226.21|222.11|4320
1642986000000|2022-01-24 01:00:00|226.59|222.49|224.1|220|227.67|223.57|223.64|219.54|3766
1642989600000|2022-01-24 02:00:00|224.08|219.98|221.02|216.92|224.33|220.23|220.73|216.63|3341
1642993200000|2022-01-24 03:00:00|221.05|216.95|222.45|218.35|222.89|218.79|220.76|216.66|2592
1642996800000|2022-01-24 04:00:00|222.44|218.34|221.42|217.32|223.55|219.45|220.8|216.7|2405
1643000400000|2022-01-24 05:00:00|221.35|217.25|221.92|217.82|222.38|218.28|219.57|215.47|2950
1643004000000|2022-01-24 06:00:00|221.89|217.79|222.73|218.63|223.76|219.66|221.18|217.08|2916
1643007600000|2022-01-24 07:00:00|222.72|218.62|219.07|214.97|222.77|218.67|218.57|214.47|3976
1643011200000|2022-01-24 08:00:00|219.08|214.98|218.21|214.11|222.61|218.51|216.56|212.46|5388
1643014800000|2022-01-24 09:00:00|218.19|214.09|213.37|209.27|218.82|214.72|212.42|208.32|7366
1643018400000|2022-01-24 10:00:00|213.38|209.28|205.5|201.4|213.89|209.79|205.35|201.25|8664
1643022000000|2022-01-24 11:00:00|205.53|201.43|207.26|203.16|211.16|207.06|204.62|200.52|6854
1643025600000|2022-01-24 12:00:00|207.27|203.17|204.32|200.22|208.57|204.47|202.53|198.43|6162
1643029200000|2022-01-24 13:00:00|204.35|200.25|203.44|199.34|207.32|203.22|202.37|198.27|7387
1643032800000|2022-01-24 14:00:00|203.43|199.33|206.43|202.33|209.91|205.81|201.46|197.36|7895
1643036400000|2022-01-24 15:00:00|206.52|202.42|210.45|206.35|211.7|207.6|202.98|198.88|5961
1643040000000|2022-01-24 16:00:00|210.46|206.36|208.71|204.61|212.29|208.19|205.93|201.83|7115
1643043600000|2022-01-24 17:00:00|208.7|204.6|214.4|210.3|215.66|211.56|206.65|202.55|7655
1643047200000|2022-01-24 18:00:00|214.38|210.28|217.42|213.32|218.67|214.57|213.1|209|7860
1643050800000|2022-01-24 19:00:00|217.39|213.29|217.86|213.76|218.22|214.12|215.24|211.14|6307
1643054400000|2022-01-24 20:00:00|217.83|213.73|223.27|219.17|224.57|220.47|216.81|212.71|6511
1643058000000|2022-01-24 21:00:00|223.28|219.18|221.17|217.07|223.31|219.21|220.79|216.69|4849
1643061600000|2022-01-24 22:00:00|221.14|217.04|220.45|216.35|221.53|217.43|219.52|215.42|1918
1643065200000|2022-01-24 23:00:00|220.44|216.34|222.04|217.94|222.77|218.67|220.06|215.96|3321
1643068800000|2022-01-25 00:00:00|222.03|217.93|219.31|215.21|222.03|217.93|218.89|214.79|4398
1643072400000|2022-01-25 01:00:00|219.3|215.2|219.81|215.71|222.36|218.26|219.1|215|4056
1643076000000|2022-01-25 02:00:00|219.8|215.7|221.22|217.12|221.89|217.79|219.64|215.54|3156
1643079600000|2022-01-25 03:00:00|221.27|217.17|222|217.9|222.31|218.21|219.58|215.48|2870
1643083200000|2022-01-25 04:00:00|221.96|217.86|219.18|215.08|222|217.9|218.72|214.62|3136
1643086800000|2022-01-25 05:00:00|219.17|215.07|220.99|216.89|221.21|217.11|218.9|214.8|2957
1643090400000|2022-01-25 06:00:00|221|216.9|218.57|214.47|221.57|217.47|218.56|214.46|2971
1643094000000|2022-01-25 07:00:00|218.56|214.46|220.18|216.08|220.45|216.35|218.26|214.16|2582
1643097600000|2022-01-25 08:00:00|220.26|216.16|220.34|216.24|221.9|217.8|219.48|215.38|3577
1643101200000|2022-01-25 09:00:00|220.36|216.26|222.48|218.38|222.9|218.8|219.9|215.8|3084
1643104800000|2022-01-25 10:00:00|222.54|218.44|222.44|218.34|224.8|220.7|221.6|217.5|3349
1643108400000|2022-01-25 11:00:00|222.43|218.33|220.9|216.8|223.7|219.6|220.58|216.48|3287
1643112000000|2022-01-25 12:00:00|220.88|216.78|222.31|218.21|223.76|219.66|220.21|216.11|4029
1643115600000|2022-01-25 13:00:00|222.3|218.2|221.25|217.15|222.73|218.63|219.7|215.6|3559
1643119200000|2022-01-25 14:00:00|221.21|217.11|219.4|215.3|224.27|220.17|219.26|215.16|5152
1643122800000|2022-01-25 15:00:00|219.39|215.29|221.08|216.98|222.79|218.69|218.02|213.92|5740
1643126400000|2022-01-25 16:00:00|221.09|216.99|222.56|218.46|223.53|219.43|220.4|216.3|4682
1643130000000|2022-01-25 17:00:00|222.55|218.45|224.18|220.08|224.82|220.72|221.9|217.8|4797
1643133600000|2022-01-25 18:00:00|224.19|220.09|224.59|220.49|224.82|220.72|222.73|218.63|3682
1643137200000|2022-01-25 19:00:00|224.6|220.5|222.3|218.2|224.64|220.54|221.3|217.2|3530
1643140800000|2022-01-25 20:00:00|222.29|218.19|221.58|217.48|222.61|218.51|220.32|216.22|4747
1643144400000|2022-01-25 21:00:00|221.57|217.47|220.9|216.8|221.85|217.75|220.19|216.09|3383
1643148000000|2022-01-25 22:00:00|220.88|216.78|223.76|219.66|223.77|219.67|220.75|216.65|2005
1643151600000|2022-01-25 23:00:00|223.81|219.71|224.49|220.39|225.76|221.66|223.15|219.05|3473
1643155200000|2022-01-26 00:00:00|224.47|220.37|222.71|218.61|224.75|220.65|221.71|217.61|4595
1643158800000|2022-01-26 01:00:00|222.79|218.69|223.44|219.34|223.7|219.6|221.63|217.53|3223
1643162400000|2022-01-26 02:00:00|223.43|219.33|223.12|219.02|225.28|221.18|223.07|218.97|2393
1643166000000|2022-01-26 03:00:00|223.09|218.99|226.09|221.99|226.23|222.13|223.07|218.97|3105
1643169600000|2022-01-26 04:00:00|226.08|221.98|227.9|223.8|228.35|224.25|225.56|221.46|2776
1643173200000|2022-01-26 05:00:00|227.91|223.81|227.06|222.96|228.35|224.25|226.87|222.77|2747
1643176800000|2022-01-26 06:00:00|227.07|222.97|224.5|220.4|227.33|223.23|223.48|219.38|2822
1643180400000|2022-01-26 07:00:00|224.51|220.41|224.56|220.46|225.36|221.26|223.79|219.69|2244
1643184000000|2022-01-26 08:00:00|224.57|220.47|226.78|222.68|227.02|222.92|224.54|220.44|2663
1643187600000|2022-01-26 09:00:00|226.75|222.65|227.24|223.14|228.25|224.15|226.12|222.02|3582
1643191200000|2022-01-26 10:00:00|227.25|223.15|229.2|225.1|230.11|226.01|226.33|222.23|2761
1643194800000|2022-01-26 11:00:00|229.19|225.09|229.82|225.72|230.42|226.32|228.37|224.27|3681
1643198400000|2022-01-26 12:00:00|229.85|225.75|228.48|224.38|229.91|225.81|228.29|224.19|3123
1643202000000|2022-01-26 13:00:00|228.47|224.37|232.17|228.07|232.61|228.51|228.08|223.98|4877
1643205600000|2022-01-26 14:00:00|232.18|228.08|232.67|228.57|233.85|229.75|231.27|227.17|5146
1643209200000|2022-01-26 15:00:00|232.68|228.58|231.6|227.5|233.31|229.21|230.25|226.15|4608
1643212800000|2022-01-26 16:00:00|231.59|227.49|232.69|228.59|233.39|229.29|231.51|227.41|3673
1643216400000|2022-01-26 17:00:00|232.7|228.6|231.32|227.22|233.19|229.09|231.25|227.15|3180
1643220000000|2022-01-26 18:00:00|231.31|227.21|231.23|227.13|232.08|227.98|228.16|224.06|4520
1643223600000|2022-01-26 19:00:00|231.24|227.14|231.22|227.12|240.32|236.22|229.79|225.69|9703
1643227200000|2022-01-26 20:00:00|231.23|227.13|226.64|222.54|231.23|227.13|224.49|220.39|7991
1643230800000|2022-01-26 21:00:00|226.68|222.58|221.18|217.08|227.72|223.62|220.73|216.63|5391
1643234400000|2022-01-26 22:00:00|221.17|217.07|222.81|218.71|223.24|219.14|220.56|216.46|2870
1643238000000|2022-01-26 23:00:00|222.82|218.72|223.48|219.38|225.12|221.02|222.57|218.47|3321
1643241600000|2022-01-27 00:00:00|223.47|219.37|224.18|220.08|225.14|221.04|221.58|217.48|3801
1643245200000|2022-01-27 01:00:00|224.2|220.1|217.6|213.5|224.28|220.18|217.42|213.32|4791
1643248800000|2022-01-27 02:00:00|217.63|213.53|217.36|213.26|218.25|214.15|215.18|211.08|4834
1643252400000|2022-01-27 03:00:00|217.41|213.31|216.21|212.11|218.38|214.28|214.65|210.55|3656
1643256000000|2022-01-27 04:00:00|216.22|212.12|218.55|214.45|218.66|214.56|215.76|211.66|3102
1643259600000|2022-01-27 05:00:00|218.57|214.47|219.32|215.22|219.8|215.7|218.54|214.44|2635
1643263200000|2022-01-27 06:00:00|219.28|215.18|220.41|216.31|220.53|216.43|218.44|214.34|2136
1643266800000|2022-01-27 07:00:00|220.44|216.34|220.31|216.21|221.74|217.64|219.84|215.74|2487
1643270400000|2022-01-27 08:00:00|220.32|216.22|222.19|218.09|222.41|218.31|218.56|214.46|3111
1643274000000|2022-01-27 09:00:00|222.17|218.07|221.84|217.74|223.24|219.14|221.29|217.19|3057
1643277600000|2022-01-27 10:00:00|221.85|217.75|220.2|216.1|222.71|218.61|219.67|215.57|2636
1643281200000|2022-01-27 11:00:00|220.16|216.06|222.99|218.89|223|218.9|220.16|216.06|2636
1643284800000|2022-01-27 12:00:00|222.98|218.88|223.61|219.51|224.33|220.23|222.35|218.25|2873
1643288400000|2022-01-27 13:00:00|223.59|219.49|224.82|220.72|225.2|221.1|223.32|219.22|2733
1643292000000|2022-01-27 14:00:00|224.83|220.73|224.83|220.73|226.66|222.56|224.31|220.21|4013
1643295600000|2022-01-27 15:00:00|224.79|220.69|224.63|220.53|226.21|222.11|223.42|219.32|4414
1643299200000|2022-01-27 16:00:00|224.59|220.49|224.22|220.12|225.61|221.51|222.35|218.25|3736
1643302800000|2022-01-27 17:00:00|224.18|220.08|223.14|219.04|224.73|220.63|221.83|217.73|3604
1643306400000|2022-01-27 18:00:00|223.16|219.06|223.85|219.75|224.39|220.29|221.67|217.57|3513
1643310000000|2022-01-27 19:00:00|223.86|219.76|221.57|217.47|224.71|220.61|220.34|216.24|3537
1643313600000|2022-01-27 20:00:00|221.56|217.46|216.23|212.13|222.79|218.69|216.23|212.13|4660
1643317200000|2022-01-27 21:00:00|216.25|212.15|217.93|213.83|219.35|215.25|215.02|210.92|4606
1643320800000|2022-01-27 22:00:00|217.92|213.82|221.18|217.08|223.45|219.35|216.39|212.29|3204
1643324400000|2022-01-27 23:00:00|221.17|217.07|224.53|220.43|224.75|220.65|221.15|217.05|3781
1643328000000|2022-01-28 00:00:00|224.54|220.44|224.76|220.66|226.67|222.57|222.92|218.82|3673
1643331600000|2022-01-28 01:00:00|224.75|220.65|222.11|218.01|225.66|221.56|220.74|216.64|3368
1643335200000|2022-01-28 02:00:00|222.09|217.99|224.21|220.11|224.36|220.26|220.31|216.21|2972
1643338800000|2022-01-28 03:00:00|224.22|220.12|226.34|222.24|227.07|222.97|223.78|219.68|2877
1643342400000|2022-01-28 04:00:00|226.38|222.28|225.37|221.27|227.53|223.43|224.46|220.36|2682
1643346000000|2022-01-28 05:00:00|225.36|221.26|225.7|221.6|226.56|222.46|224.75|220.65|2545
1643349600000|2022-01-28 06:00:00|225.73|221.63|224.86|220.76|227.7|223.6|224.86|220.76|2716
1643353200000|2022-01-28 07:00:00|224.85|220.75|223.48|219.38|226.07|221.97|223.35|219.25|3619
1643356800000|2022-01-28 08:00:00|223.51|219.41|224.59|220.49|224.71|220.61|222.04|217.94|3988
1643360400000|2022-01-28 09:00:00|224.58|220.48|223.67|219.57|226.35|222.25|223|218.9|3668
1643364000000|2022-01-28 10:00:00|223.68|219.58|224.05|219.95|224.78|220.68|222.04|217.94|3712
1643367600000|2022-01-28 11:00:00|224.07|219.97|222.79|218.69|224.46|220.36|221.26|217.16|3642
1643371200000|2022-01-28 12:00:00|222.8|218.7|222.11|218.01|223.6|219.5|220.81|216.71|4089
1643374800000|2022-01-28 13:00:00|222.07|217.97|224.79|220.69|225.41|221.31|221.36|217.26|4351
1643378400000|2022-01-28 14:00:00|224.8|220.7|223.74|219.64|225.75|221.65|222.67|218.57|4630
1643382000000|2022-01-28 15:00:00|223.75|219.65|226.67|222.57|227.07|222.97|223.2|219.1|4481
1643385600000|2022-01-28 16:00:00|226.69|222.59|227.49|223.39|228.87|224.77|226.31|222.21|3833
1643389200000|2022-01-28 17:00:00|227.5|223.4|226.38|222.28|228.5|224.4|225.85|221.75|2957
1643392800000|2022-01-28 18:00:00|226.39|222.29|227.16|223.06|228.53|224.43|226.35|222.25|3311
1643396400000|2022-01-28 19:00:00|227.14|223.04|226.75|222.65|227.59|223.49|225.12|221.02|3100
1643400000000|2022-01-28 20:00:00|226.81|222.71|229.46|225.36|229.78|225.68|226.41|222.31|3137
1643403600000|2022-01-28 21:00:00|229.45|225.35|232.91|228.81|234.33|230.23|229.43|225.33|2713
1643443200000|2022-01-29 08:00:00|232.55|228.45|235.61|231.51|236.55|232.45|232.55|228.45|1146
1643446800000|2022-01-29 09:00:00|235.62|231.52|234.56|230.46|235.62|231.52|233.63|229.53|1054
1643450400000|2022-01-29 10:00:00|234.63|230.53|234.71|230.61|234.85|230.75|233.76|229.66|1341
1643454000000|2022-01-29 11:00:00|234.7|230.6|234.72|230.62|234.79|230.69|233.7|229.6|1435
1643457600000|2022-01-29 12:00:00|234.73|230.63|234.9|230.8|236.47|232.37|233.9|229.8|1518
1643461200000|2022-01-29 13:00:00|234.91|230.81|236.74|232.64|237.3|233.2|234.29|230.19|1844
1643464800000|2022-01-29 14:00:00|236.76|232.66|232.68|228.58|236.92|232.82|232.23|228.13|1880
1643468400000|2022-01-29 15:00:00|232.69|228.59|232.78|228.68|234.27|230.17|230.92|226.82|2544
1643472000000|2022-01-29 16:00:00|232.79|228.69|234.59|230.49|234.63|230.53|231.61|227.51|2020
1643475600000|2022-01-29 17:00:00|234.6|230.5|235.13|231.03|235.84|231.74|234.37|230.27|1524
1643479200000|2022-01-29 18:00:00|235.17|231.07|237.3|233.2|237.9|233.8|235.14|231.04|1704
1643482800000|2022-01-29 19:00:00|237.31|233.21|236.35|232.25|237.52|233.42|236.21|232.11|1378
1643486400000|2022-01-29 20:00:00|236.36|232.26|237.54|233.44|239.36|235.26|235.67|231.57|2464
1643490000000|2022-01-29 21:00:00|237.57|233.47|237.23|233.13|239.77|235.67|237.23|233.13|2192
1643493600000|2022-01-29 22:00:00|237.24|233.14|236.52|232.42|237.51|233.41|236.31|232.21|820
1643497200000|2022-01-29 23:00:00|236.51|232.41|235.71|231.61|236.51|232.41|234.45|230.35|1411
1643500800000|2022-01-30 00:00:00|235.72|231.62|233.61|229.51|236.5|232.4|232.44|228.34|2016
1643504400000|2022-01-30 01:00:00|233.6|229.5|234.69|230.59|235.43|231.33|233.39|229.29|1671
1643508000000|2022-01-30 02:00:00|234.68|230.58|234.9|230.8|235.42|231.32|233.7|229.6|1267
1643511600000|2022-01-30 03:00:00|234.91|230.81|234.46|230.36|235.55|231.45|234.33|230.23|1379
1643515200000|2022-01-30 04:00:00|234.45|230.35|236.69|232.59|236.86|232.76|234.37|230.27|1142
1643518800000|2022-01-30 05:00:00|236.68|232.58|237.45|233.35|238.21|234.11|236.58|232.48|1643
1643522400000|2022-01-30 06:00:00|237.44|233.34|237.65|233.55|238.23|234.13|236.49|232.39|1300
1643526000000|2022-01-30 07:00:00|237.66|233.56|238.28|234.18|238.77|234.67|237.64|233.54|1314
1643529600000|2022-01-30 08:00:00|238.29|234.19|236.28|232.18|238.7|234.6|236.24|232.14|1434
1643533200000|2022-01-30 09:00:00|236.27|232.17|235.64|231.54|237.22|233.12|235.58|231.48|1507
1643536800000|2022-01-30 10:00:00|235.61|231.51|237.42|233.32|237.42|233.32|235.42|231.32|1301
1643540400000|2022-01-30 11:00:00|237.43|233.33|237.59|233.49|238.55|234.45|236.7|232.6|1411
1643544000000|2022-01-30 12:00:00|237.6|233.5|236.85|232.75|238.68|234.58|235.94|231.84|2032
1643547600000|2022-01-30 13:00:00|236.83|232.73|236.76|232.66|236.94|232.84|235.6|231.5|1684
1643551200000|2022-01-30 14:00:00|236.77|232.67|234.64|230.54|237.27|233.17|233.29|229.19|2287
1643554800000|2022-01-30 15:00:00|234.69|230.59|234.82|230.72|235.42|231.32|233.45|229.35|1858
1643558400000|2022-01-30 16:00:00|234.8|230.7|233.43|229.33|235.71|231.61|233.27|229.17|1532
1643562000000|2022-01-30 17:00:00|233.44|229.34|234.5|230.4|234.77|230.67|232.72|228.62|1410
1643565600000|2022-01-30 18:00:00|234.51|230.41|233.77|229.67|234.82|230.72|233.34|229.24|1088
1643569200000|2022-01-30 19:00:00|233.78|229.68|229.84|225.74|233.78|229.68|229.4|225.3|3094
1643572800000|2022-01-30 20:00:00|229.83|225.73|231.24|227.14|232.16|228.06|228.35|224.25|2358
1643576400000|2022-01-30 21:00:00|231.23|227.13|231.43|227.33|231.64|227.54|229.45|225.35|2188
1643580000000|2022-01-30 22:00:00|231.44|227.34|233.58|229.48|233.65|229.55|230.42|226.32|1564
1643583600000|2022-01-30 23:00:00|233.61|229.51|233.84|229.74|236.81|232.71|233.52|229.42|3369
1643587200000|2022-01-31 00:00:00|233.83|229.73|227.2|223.1|234.08|229.98|227.19|223.09|4592
1643590800000|2022-01-31 01:00:00|227.19|223.09|225.57|221.47|228.46|224.36|225.3|221.2|3225
1643594400000|2022-01-31 02:00:00|225.53|221.43|226.26|222.16|226.71|222.61|222.8|218.7|3032
1643598000000|2022-01-31 03:00:00|226.25|222.15|226.22|222.12|226.69|222.59|225.24|221.14|2134
1643601600000|2022-01-31 04:00:00|226.2|222.1|225.02|220.92|226.2|222.1|223.59|219.49|2079
1643605200000|2022-01-31 05:00:00|224.92|220.82|225.77|221.67|226.03|221.93|224.49|220.39|1863
1643608800000|2022-01-31 06:00:00|225.8|221.7|225.12|221.02|226.47|222.37|225.12|221.02|1519
1643612400000|2022-01-31 07:00:00|225.1|221|227.15|223.05|227.28|223.18|224.76|220.66|1911
1643616000000|2022-01-31 08:00:00|227.16|223.06|227.48|223.38|227.85|223.75|226.61|222.51|1669
1643619600000|2022-01-31 09:00:00|227.52|223.42|228.34|224.24|228.45|224.35|226.8|222.7|1833
1643623200000|2022-01-31 10:00:00|228.35|224.25|229.18|225.08|229.46|225.36|227.79|223.69|1456
1643626800000|2022-01-31 11:00:00|229.16|225.06|229.68|225.58|230.46|226.36|227.13|223.03|2198
1643630400000|2022-01-31 12:00:00|229.69|225.59|228.92|224.82|230.38|226.28|227.02|222.92|3044
1643634000000|2022-01-31 13:00:00|228.91|224.81|228.2|225.9|229.68|226.3|227.48|223.38|2784
1643637600000|2022-01-31 14:00:00|228.21|225.91|230.37|228.07|230.37|228.07|227.72|225.42|2919
1643641200000|2022-01-31 15:00:00|230.38|228.08|232.68|230.38|233.62|231.32|230.34|228.04|4431
1643644800000|2022-01-31 16:00:00|232.74|230.44|234.92|232.62|235.42|233.12|232.03|229.73|4084
1643648400000|2022-01-31 17:00:00|235.06|232.76|235.25|232.95|235.9|233.6|234.21|231.91|3627
1643652000000|2022-01-31 18:00:00|235.2|232.9|234.93|232.63|236.02|233.72|234.37|232.07|2723
1643655600000|2022-01-31 19:00:00|234.97|232.67|233.61|231.31|236.07|233.77|233.3|231|3075
1643659200000|2022-01-31 20:00:00|233.62|231.32|234.19|231.89|234.42|232.12|232.79|230.49|2244
1643662800000|2022-01-31 21:00:00|234.18|231.88|234.45|232.15|234.81|232.51|233.75|231.45|1491
1643666400000|2022-01-31 22:00:00|234.46|232.16|233.84|231.54|234.8|232.5|233.74|231.44|980
1643670000000|2022-01-31 23:00:00|233.83|231.53|234.87|232.57|235.57|233.27|233.56|231.26|2001
1643673600000|2022-02-01 00:00:00|234.89|232.59|234.64|232.34|236.32|234.02|233.85|231.55|2574
1643677200000|2022-02-01 01:00:00|234.65|232.35|234.57|232.27|235.45|233.15|234.16|231.86|1722
1643680800000|2022-02-01 02:00:00|234.59|232.29|235.87|233.57|235.92|233.62|234.41|232.11|1401
1643684400000|2022-02-01 03:00:00|235.9|233.6|237.01|234.71|237.37|235.07|235.33|233.03|2377
1643688000000|2022-02-01 04:00:00|237|234.7|235.93|233.63|237.75|235.45|235.74|233.44|1990
1643691600000|2022-02-01 05:00:00|235.92|233.62|235.35|233.05|236.19|233.89|235.32|233.02|1549
1643695200000|2022-02-01 06:00:00|235.34|233.04|234.52|232.22|235.54|233.24|233.99|231.69|2045
1643698800000|2022-02-01 07:00:00|234.51|232.21|234.88|232.58|235.39|233.09|234.51|232.21|1590
1643702400000|2022-02-01 08:00:00|234.9|232.6|236.55|234.25|236.82|234.52|234.61|232.31|1520
1643706000000|2022-02-01 09:00:00|236.57|234.27|233.24|230.94|238.41|236.11|232.54|230.24|3830
1643709600000|2022-02-01 10:00:00|233.23|230.93|233.53|231.23|234.2|231.9|232.1|229.8|2644
1643713200000|2022-02-01 11:00:00|233.54|231.24|234.87|232.57|235.07|232.77|233.17|230.87|1933
1643716800000|2022-02-01 12:00:00|234.82|232.52|234.79|232.49|235.73|233.43|234.14|231.84|2409
1643720400000|2022-02-01 13:00:00|234.76|232.46|235.4|233.1|235.91|233.61|233.39|231.09|3373
1643724000000|2022-02-01 14:00:00|235.42|233.12|233.87|231.57|236.27|233.97|232.79|230.49|4465
1643727600000|2022-02-01 15:00:00|233.88|231.58|234.91|232.61|234.95|232.65|232.3|230|4057
1643731200000|2022-02-01 16:00:00|234.9|232.6|237.57|235.27|237.84|235.54|234.06|231.76|3886
1643734800000|2022-02-01 17:00:00|237.68|235.38|236.21|233.91|238.02|235.72|235.17|232.87|3455
1643738400000|2022-02-01 18:00:00|236.16|233.86|234.21|231.91|236.27|233.97|233.66|231.36|2336
1643742000000|2022-02-01 19:00:00|234.22|231.92|234.08|231.78|234.73|232.43|233.43|231.13|2699
1643745600000|2022-02-01 20:00:00|234.03|231.73|235.27|232.97|236.71|234.41|233.9|231.6|2325
1643749200000|2022-02-01 21:00:00|235.3|233|237.05|234.75|237.05|234.75|235.3|233|1821
1643752800000|2022-02-01 22:00:00|237.02|234.72|236.66|234.36|237.49|235.19|236.1|233.8|1053
1643756400000|2022-02-01 23:00:00|236.65|234.35|236.75|234.45|237.97|235.67|236.34|234.04|1910
1643760000000|2022-02-02 00:00:00|236.69|234.39|238.75|236.45|239.33|237.03|236.41|234.11|2796
1643763600000|2022-02-02 01:00:00|238.76|236.46|238.41|236.11|241.27|238.97|238.16|235.86|2750
1643767200000|2022-02-02 02:00:00|238.4|236.1|238.88|236.58|239.62|237.32|238.07|235.77|1759
1643770800000|2022-02-02 03:00:00|238.85|236.55|238.09|235.79|239.96|237.66|238.03|235.73|1399
1643774400000|2022-02-02 04:00:00|238.12|235.82|238.42|236.12|238.95|236.65|237.34|235.04|1691
1643778000000|2022-02-02 05:00:00|238.43|236.13|238.05|235.75|238.83|236.53|237.43|235.13|1284
1643781600000|2022-02-02 06:00:00|238.03|235.73|237.72|235.42|239.02|236.72|236.81|234.51|1741
1643785200000|2022-02-02 07:00:00|237.73|235.43|237.46|235.16|238.05|235.75|237.02|234.72|1683
1643788800000|2022-02-02 08:00:00|237.51|235.21|240.38|238.08|242.7|240.4|236.85|234.55|2378
1643792400000|2022-02-02 09:00:00|240.35|238.05|242.95|240.65|243.86|241.56|239.91|237.61|2588
1643796000000|2022-02-02 10:00:00|242.96|240.66|243.86|241.56|245.04|242.74|242.28|239.98|2500
1643799600000|2022-02-02 11:00:00|243.88|241.58|243.41|241.11|243.94|241.64|242.72|240.42|1792
1643803200000|2022-02-02 12:00:00|243.4|241.1|245.63|243.33|246.94|244.64|243.17|240.87|2844
1643806800000|2022-02-02 13:00:00|245.64|243.34|243.7|241.4|245.75|243.45|243.53|241.23|2627
1643810400000|2022-02-02 14:00:00|243.68|241.38|235.85|233.55|244.29|241.99|234.68|232.38|4821
1643814000000|2022-02-02 15:00:00|235.82|233.52|234.99|232.69|236.94|234.64|234.8|232.5|5111
1643817600000|2022-02-02 16:00:00|234.98|232.68|236.62|234.32|236.84|234.54|232.53|230.23|4266
1643821200000|2022-02-02 17:00:00|236.64|234.34|236.75|234.45|237.42|235.12|235.39|233.09|2745
1643824800000|2022-02-02 18:00:00|236.78|234.48|237.34|235.04|237.42|235.12|236.03|233.73|2267
1643828400000|2022-02-02 19:00:00|237.35|235.05|237.38|235.08|238.55|236.25|237.06|234.76|2892
1643832000000|2022-02-02 20:00:00|237.43|235.13|235.75|233.45|237.45|235.15|234.62|232.32|2954
1643835600000|2022-02-02 21:00:00|235.76|233.46|229.9|227.6|236.03|233.73|227.66|225.36|4863
1643839200000|2022-02-02 22:00:00|229.89|227.59|229.47|227.17|231.18|228.88|228.14|225.84|2273
1643842800000|2022-02-02 23:00:00|229.48|227.18|228.83|226.53|230.51|228.21|228.33|226.03|2978
1643846400000|2022-02-03 00:00:00|228.85|226.55|229.46|227.16|230.37|228.07|228.1|225.8|3156
1643850000000|2022-02-03 01:00:00|229.45|227.15|227.68|225.38|229.93|227.63|226.81|224.51|2554
1643853600000|2022-02-03 02:00:00|227.69|225.39|228.48|226.18|228.63|226.33|226.75|224.45|2658
1643857200000|2022-02-03 03:00:00|228.46|226.16|227.64|225.34|228.72|226.42|227.25|224.95|2031
1643860800000|2022-02-03 04:00:00|227.63|225.33|228.37|226.07|228.89|226.59|227.56|225.26|1671
1643864400000|2022-02-03 05:00:00|228.36|226.06|229.43|227.13|229.67|227.37|228.1|225.8|1622
1643868000000|2022-02-03 06:00:00|229.42|227.12|229.94|227.64|231.17|228.87|228.51|226.21|1934
1643871600000|2022-02-03 07:00:00|229.92|227.62|230.33|228.03|230.47|228.17|229.55|227.25|1660
1643875200000|2022-02-03 08:00:00|230.34|228.04|230.41|228.11|231.02|228.72|229.6|227.3|1391
1643878800000|2022-02-03 09:00:00|230.42|228.12|225.76|223.46|230.42|228.12|225.47|223.17|1909
1643882400000|2022-02-03 10:00:00|225.78|223.48|225.92|223.62|227.25|224.95|224.29|221.99|3176
1643886000000|2022-02-03 11:00:00|225.91|223.61|228.58|226.28|228.63|226.33|225.63|223.33|2771
1643889600000|2022-02-03 12:00:00|228.61|226.31|228.17|225.87|228.63|226.33|225.3|223|3372
1643893200000|2022-02-03 13:00:00|228.18|225.88|227.38|225.08|228.62|226.32|226.63|224.33|2756
1643896800000|2022-02-03 14:00:00|227.41|225.11|227.13|224.83|228.04|225.74|226.25|223.95|3780
1643900400000|2022-02-03 15:00:00|227.15|224.85|229.48|227.18|229.67|227.37|226.78|224.48|3237
1643904000000|2022-02-03 16:00:00|229.47|227.17|227.29|224.99|230.43|228.13|227.25|224.95|2576
1643907600000|2022-02-03 17:00:00|227.28|224.98|228.75|226.45|228.86|226.56|226.18|223.88|2793
1643911200000|2022-02-03 18:00:00|228.76|226.46|228.4|226.1|228.76|226.46|227.58|225.28|2077
1643914800000|2022-02-03 19:00:00|228.41|226.11|226.93|224.63|228.78|226.48|226.1|223.8|2542
1643918400000|2022-02-03 20:00:00|226.95|224.65|226.72|224.42|227.8|225.5|226.08|223.78|2443
1643922000000|2022-02-03 21:00:00|226.74|224.44|230.35|228.05|230.87|228.57|226.74|224.44|3128
1643925600000|2022-02-03 22:00:00|230.36|228.06|230.1|227.8|230.64|228.34|229.27|226.97|1459
1643929200000|2022-02-03 23:00:00|230.11|227.81|232.4|230.1|232.4|230.1|229.5|227.2|2402
1643932800000|2022-02-04 00:00:00|232.41|230.11|230.88|228.58|232.54|230.24|230.43|228.13|2584
1643936400000|2022-02-04 01:00:00|230.86|228.56|230.68|228.38|230.96|228.66|230.37|228.07|1637
1643940000000|2022-02-04 02:00:00|230.65|228.35|232.01|229.71|232.41|230.11|230.65|228.35|1844
1643943600000|2022-02-04 03:00:00|231.94|229.64|231.35|229.05|232.08|229.78|230.85|228.55|1583
1643947200000|2022-02-04 04:00:00|231.36|229.06|230.84|228.54|231.58|229.28|230.7|228.4|1763
1643950800000|2022-02-04 05:00:00|230.85|228.55|233.93|231.63|234.35|232.05|230.64|228.34|2684
1643954400000|2022-02-04 06:00:00|233.95|231.65|235.89|233.59|235.97|233.67|233.85|231.55|2344
1643958000000|2022-02-04 07:00:00|235.88|233.58|237.43|235.13|237.91|235.61|235.42|233.12|3080
1643961600000|2022-02-04 08:00:00|237.42|235.12|240.2|237.9|240.58|238.28|237.33|235.03|2929
1643965200000|2022-02-04 09:00:00|240.19|237.89|239.34|237.04|240.66|238.36|238.9|236.6|2043
1643968800000|2022-02-04 10:00:00|239.35|237.05|238.93|236.63|240.47|238.17|238.41|236.11|2351
1643972400000|2022-02-04 11:00:00|238.94|236.64|237.94|235.64|239.31|237.01|237.83|235.53|1894
1643976000000|2022-02-04 12:00:00|237.93|235.63|240.24|237.94|241.43|239.13|237.83|235.53|1696
1643979600000|2022-02-04 13:00:00|240.17|237.87|236.16|233.86|240.85|238.55|235.33|233.03|3728
1643983200000|2022-02-04 14:00:00|236.17|233.87|238.58|236.28|239.31|237.01|235.74|233.44|3997
1643986800000|2022-02-04 15:00:00|238.59|236.29|241.53|239.23|244.85|242.55|238.32|236.02|6540
1643990400000|2022-02-04 16:00:00|241.52|239.22|244.74|242.44|246.68|244.38|241.36|239.06|5311
1643994000000|2022-02-04 17:00:00|244.75|242.45|244.63|242.33|245.7|243.4|244.39|242.09|3374
1643997600000|2022-02-04 18:00:00|244.64|242.34|244.54|242.24|245.36|243.06|243.79|241.49|2585
1644001200000|2022-02-04 19:00:00|244.59|242.29|245.58|243.28|245.89|243.59|243.67|241.37|2161
1644004800000|2022-02-04 20:00:00|245.57|243.27|245.1|242.8|246.28|243.98|244.56|242.26|2407
1644008400000|2022-02-04 21:00:00|245.12|242.82|246.32|244.02|246.72|244.42|244.78|242.48|1062
1644048000000|2022-02-05 08:00:00|250.34|248.04|251.58|249.28|252.35|250.05|250.31|248.01|1458
1644051600000|2022-02-05 09:00:00|251.59|249.29|251.92|249.62|253.53|251.23|250.2|247.9|1744
1644055200000|2022-02-05 10:00:00|251.91|249.61|252.34|250.04|252.68|250.38|251.23|248.93|1887
1644058800000|2022-02-05 11:00:00|252.32|250.02|252.19|249.89|252.75|250.45|251.39|249.09|1584
1644062400000|2022-02-05 12:00:00|252.2|249.9|251.54|249.24|252.41|250.11|250.84|248.54|1608
1644066000000|2022-02-05 13:00:00|251.55|249.25|252.58|250.28|252.67|250.37|251.43|249.13|1172
1644069600000|2022-02-05 14:00:00|252.57|250.27|252.18|249.88|254.13|251.83|251.51|249.21|1612
1644073200000|2022-02-05 15:00:00|252.22|249.92|253.43|251.13|253.96|251.66|250.53|248.23|2788
1644076800000|2022-02-05 16:00:00|253.44|251.14|248.72|246.42|253.72|251.42|248.45|246.15|2386
1644080400000|2022-02-05 17:00:00|248.73|246.43|249.95|247.65|250.72|248.42|245.62|243.32|3265
1644084000000|2022-02-05 18:00:00|249.93|247.63|250.25|247.95|250.53|248.23|249.4|247.1|1718
1644087600000|2022-02-05 19:00:00|250.26|247.96|248.43|246.13|250.31|248.01|248.3|246|1319
1644091200000|2022-02-05 20:00:00|248.42|246.12|249.41|247.11|249.54|247.24|247.44|245.14|1424
1644094800000|2022-02-05 21:00:00|249.39|247.09|249.77|247.47|250.01|247.71|248.74|246.44|1251
1644098400000|2022-02-05 22:00:00|249.78|247.48|250.37|248.07|250.43|248.13|249.66|247.36|630
1644102000000|2022-02-05 23:00:00|250.4|248.1|248.93|246.63|250.68|248.38|248.79|246.49|1116
1644105600000|2022-02-06 00:00:00|248.92|246.62|250.54|248.24|250.78|248.48|248.91|246.61|1336
1644109200000|2022-02-06 01:00:00|250.57|248.27|251.98|249.68|252.17|249.87|250.51|248.21|980
1644112800000|2022-02-06 02:00:00|251.99|249.69|250.86|248.56|252.36|250.06|250.36|248.06|954
1644116400000|2022-02-06 03:00:00|250.89|248.59|249.99|247.69|251.33|249.03|249.9|247.6|1102
1644120000000|2022-02-06 04:00:00|249.98|247.68|250.46|248.16|250.63|248.33|247.56|245.26|1207
1644123600000|2022-02-06 05:00:00|250.45|248.15|251.29|248.99|251.33|249.03|249.8|247.5|1091
1644127200000|2022-02-06 06:00:00|251.28|248.98|249.29|246.99|251.28|248.98|248.92|246.62|1201
1644130800000|2022-02-06 07:00:00|249.36|247.06|250.64|248.34|251.14|248.84|248.88|246.58|1266
1644134400000|2022-02-06 08:00:00|250.63|248.33|253.41|251.11|253.58|251.28|249.87|247.57|1358
1644138000000|2022-02-06 09:00:00|253.42|251.12|252.43|250.13|253.42|251.12|252.18|249.88|880
1644141600000|2022-02-06 10:00:00|252.28|249.98|250.55|248.25|252.47|250.17|250.31|248.01|983
1644145200000|2022-02-06 11:00:00|250.54|248.24|249.65|247.35|250.81|248.51|248.64|246.34|975
1644148800000|2022-02-06 12:00:00|249.66|247.36|249.5|247.2|250.44|248.14|248.49|246.19|1139
1644152400000|2022-02-06 13:00:00|249.51|247.21|250.72|248.42|250.92|248.62|248.72|246.42|1637
1644156000000|2022-02-06 14:00:00|250.71|248.41|246.82|244.52|252.63|250.33|246.02|243.72|3021
1644159600000|2022-02-06 15:00:00|246.79|244.49|247.97|245.67|248.01|245.71|244.56|242.26|2694
1644163200000|2022-02-06 16:00:00|248|245.7|248.8|246.5|248.93|246.63|247.21|244.91|1425
1644166800000|2022-02-06 17:00:00|248.79|246.49|248.83|246.53|249.6|247.3|248.63|246.33|1266
1644170400000|2022-02-06 18:00:00|248.82|246.52|248.46|246.16|249.28|246.98|248.09|245.79|1158
1644174000000|2022-02-06 19:00:00|248.45|246.15|249.48|247.18|249.52|247.22|248.4|246.1|1190
1644177600000|2022-02-06 20:00:00|249.46|247.16|248.81|246.51|249.83|247.53|247.96|245.66|1274
1644181200000|2022-02-06 21:00:00|248.78|246.48|249.68|247.38|250.59|248.29|248.78|246.48|868
1644184800000|2022-02-06 22:00:00|249.67|247.37|248.68|246.38|249.99|247.69|248.61|246.31|1076
1644188400000|2022-02-06 23:00:00|248.69|246.39|255|252.7|256.06|253.76|248.5|246.2|4532
1644192000000|2022-02-07 00:00:00|254.99|252.69|251.53|249.23|255.99|253.69|250.51|248.21|3809
1644195600000|2022-02-07 01:00:00|251.54|249.24|251.89|249.59|252.61|250.31|250.26|247.96|2689
1644199200000|2022-02-07 02:00:00|251.86|249.56|255.74|253.44|257.38|255.08|251.85|249.55|3088
1644202800000|2022-02-07 03:00:00|255.75|253.45|257.82|255.52|258.31|256.01|255.74|253.44|3119
1644206400000|2022-02-07 04:00:00|257.83|255.53|257.79|255.49|258.48|256.18|256.48|254.18|2457
1644210000000|2022-02-07 05:00:00|257.73|255.43|260.53|258.23|260.86|258.56|257.4|255.1|2528
1644213600000|2022-02-07 06:00:00|260.46|258.16|259.57|257.27|261.83|259.53|258.81|256.51|2340
1644217200000|2022-02-07 07:00:00|259.55|257.25|259.28|256.98|260.7|258.4|258.25|255.95|2213
1644220800000|2022-02-07 08:00:00|259.27|256.97|263.38|261.08|263.72|261.42|258.5|256.2|3329
1644224400000|2022-02-07 09:00:00|263.42|261.12|259.59|257.29|263.42|261.12|258.37|256.07|3333
1644228000000|2022-02-07 10:00:00|259.63|257.33|259.68|257.38|260.76|258.46|258.84|256.54|2553
1644231600000|2022-02-07 11:00:00|259.69|257.39|262.5|260.2|263.53|261.23|259.68|257.38|2936
1644235200000|2022-02-07 12:00:00|262.52|260.22|262.6|260.3|264.4|262.1|261.8|259.5|2871
1644238800000|2022-02-07 13:00:00|262.54|260.24|262.44|260.14|264.18|261.88|261.4|259.1|2456
1644242400000|2022-02-07 14:00:00|262.45|260.15|263.56|261.26|263.78|261.48|261.54|259.24|3643
1644246000000|2022-02-07 15:00:00|263.54|261.24|263.4|261.1|264.32|262.02|260.42|258.12|4207
1644249600000|2022-02-07 16:00:00|263.41|261.11|263.94|261.64|266.96|264.66|261.67|259.37|4690
1644253200000|2022-02-07 17:00:00|263.95|261.65|266.58|264.28|266.87|264.57|262.9|260.6|3966
1644256800000|2022-02-07 18:00:00|266.57|264.27|265.34|263.04|266.94|264.64|263.26|260.96|3755
1644260400000|2022-02-07 19:00:00|265.35|263.05|265.84|263.54|266.77|264.47|264.6|262.3|3302
1644264000000|2022-02-07 20:00:00|265.85|263.55|265.27|262.97|266.95|264.65|263.72|261.42|3249
1644267600000|2022-02-07 21:00:00|265.31|263.01|268.79|266.49|268.84|266.54|264.39|262.09|2972
1644271200000|2022-02-07 22:00:00|268.8|266.5|271.39|269.09|273.1|270.8|268.79|266.49|2460
1644274800000|2022-02-07 23:00:00|271.45|269.15|270.79|268.49|271.61|269.31|268.79|266.49|3452
1644278400000|2022-02-08 00:00:00|270.83|268.53|272.8|270.5|277.87|275.57|265.94|263.64|5426
1644282000000|2022-02-08 01:00:00|272.74|270.44|275.59|273.29|276.1|273.8|271.81|269.51|3467
1644285600000|2022-02-08 02:00:00|275.57|273.27|272.56|270.26|276.45|274.15|272.3|270|2837
1644289200000|2022-02-08 03:00:00|272.57|270.27|272.32|270.02|272.84|270.54|271.28|268.98|2774
1644292800000|2022-02-08 04:00:00|272.33|270.03|271.84|269.54|272.53|270.23|270.56|268.26|2697
1644296400000|2022-02-08 05:00:00|271.95|269.65|273.73|271.43|273.92|271.62|271.41|269.11|2942
1644300000000|2022-02-08 06:00:00|273.72|271.42|269.78|267.48|275.48|273.18|266.84|264.54|4229
1644303600000|2022-02-08 07:00:00|269.81|267.51|268.05|265.75|269.98|267.68|266.48|264.18|2861
1644307200000|2022-02-08 08:00:00|268.06|265.76|262.58|260.28|268.68|266.38|261.53|259.23|5101
1644310800000|2022-02-08 09:00:00|262.56|260.26|262.18|259.88|264.43|262.13|259.13|256.83|4864
1644314400000|2022-02-08 10:00:00|262.19|259.89|261.32|259.02|262.87|260.57|260.14|257.84|2913
1644318000000|2022-02-08 11:00:00|261.33|259.03|262.2|259.9|262.27|259.97|260.46|258.16|2631
1644321600000|2022-02-08 12:00:00|262.19|259.89|259.46|257.16|262.19|259.89|257.53|255.23|4006
1644325200000|2022-02-08 13:00:00|259.48|257.18|260.36|258.06|260.54|258.24|258.25|255.95|2883
1644328800000|2022-02-08 14:00:00|260.37|258.07|259.29|256.99|260.96|258.66|259.12|256.82|3369
1644332400000|2022-02-08 15:00:00|259.28|256.98|257.63|255.33|259.28|256.98|255.49|253.19|4654
1644336000000|2022-02-08 16:00:00|257.62|255.32|257.19|254.89|259.84|257.54|256.43|254.13|3998
1644339600000|2022-02-08 17:00:00|257.25|254.95|259.55|257.25|259.82|257.52|256.63|254.33|4834
1644343200000|2022-02-08 18:00:00|259.49|257.19|260.01|257.71|261.34|259.04|259.24|256.94|2705
1644346800000|2022-02-08 19:00:00|260.06|257.76|260.58|258.28|260.9|258.6|258.47|256.17|3558
1644350400000|2022-02-08 20:00:00|260.5|258.2|263.33|261.03|263.33|261.03|260.12|257.82|4265
1644354000000|2022-02-08 21:00:00|263.34|261.04|262.53|260.23|263.67|261.37|261.54|259.24|3012
1644357600000|2022-02-08 22:00:00|262.54|260.24|262.67|260.37|262.95|260.65|261.39|259.09|1497
1644361200000|2022-02-08 23:00:00|262.68|260.38|264.39|262.09|266.34|264.04|262.57|260.27|2840
1644364800000|2022-02-09 00:00:00|264.4|262.1|265.49|263.19|265.82|263.52|263.61|261.31|2388
1644368400000|2022-02-09 01:00:00|265.46|263.16|263.66|261.36|265.59|263.29|263.58|261.28|2401
1644372000000|2022-02-09 02:00:00|263.65|261.35|260.85|258.55|264.16|261.86|260.31|258.01|2889
1644375600000|2022-02-09 03:00:00|260.84|258.54|261.47|259.17|262.03|259.73|260.45|258.15|1899
1644379200000|2022-02-09 04:00:00|261.46|259.16|266.14|263.84|266.42|264.12|261.37|259.07|2152
1644382800000|2022-02-09 05:00:00|266.13|263.83|266.49|264.19|268.08|265.78|262.57|260.27|3253
1644386400000|2022-02-09 06:00:00|266.48|264.18|266.68|264.38|267.72|265.42|265.78|263.48|2464
1644390000000|2022-02-09 07:00:00|266.67|264.37|267.03|264.73|267.67|265.37|264.83|262.53|2060
1644393600000|2022-02-09 08:00:00|266.99|264.69|266.2|263.9|267.63|265.33|264.18|261.88|2883
1644397200000|2022-02-09 09:00:00|266.21|263.91|264.66|262.36|267.01|264.71|264.55|262.25|2146
1644400800000|2022-02-09 10:00:00|264.67|262.37|265.75|263.45|266.01|263.71|264.5|262.2|2256
1644404400000|2022-02-09 11:00:00|265.76|263.46|266.58|264.28|266.79|264.49|264.72|262.42|2487
1644408000000|2022-02-09 12:00:00|266.56|264.26|267.77|265.47|268.64|266.34|265.63|263.33|3122
1644411600000|2022-02-09 13:00:00|267.78|265.48|266.55|264.25|269.34|267.04|266.15|263.85|3067
1644415200000|2022-02-09 14:00:00|266.56|264.26|267.86|265.56|268.75|266.45|265.47|263.17|2896
1644418800000|2022-02-09 15:00:00|267.87|265.57|267.52|265.22|268.92|266.62|267.13|264.83|2922
1644422400000|2022-02-09 16:00:00|267.51|265.21|268.42|266.12|268.81|266.51|266.42|264.12|2610
1644426000000|2022-02-09 17:00:00|268.43|266.13|267.53|265.23|268.73|266.43|266.8|264.5|2169
1644429600000|2022-02-09 18:00:00|267.52|265.22|267.95|265.65|268|265.7|266.71|264.41|1739
1644433200000|2022-02-09 19:00:00|267.96|265.66|270.66|268.36|270.88|268.58|267.75|265.45|3197
1644436800000|2022-02-09 20:00:00|270.67|268.37|270.9|268.6|271.01|268.71|269.62|267.32|2454
1644440400000|2022-02-09 21:00:00|270.89|268.59|269.49|267.19|271.19|268.89|269.42|267.12|1639
1644444000000|2022-02-09 22:00:00|269.48|267.18|270.46|268.16|270.56|268.26|268.7|266.4|2057
1644447600000|2022-02-09 23:00:00|270.42|268.12|268.25|265.95|270.7|268.4|267.36|265.06|2157
1644451200000|2022-02-10 00:00:00|268.27|265.97|268.46|266.16|268.6|266.3|266.45|264.15|2453
1644454800000|2022-02-10 01:00:00|268.47|266.17|269.92|267.62|269.92|267.62|267.58|265.28|1956
1644458400000|2022-02-10 02:00:00|269.91|267.61|266.81|264.51|271.55|269.25|266.81|264.51|2253
1644462000000|2022-02-10 03:00:00|266.84|264.54|267.31|265.01|267.55|265.25|265.72|263.42|2524
1644465600000|2022-02-10 04:00:00|267.35|265.05|267.51|265.21|268.65|266.35|266.24|263.94|2336
1644469200000|2022-02-10 05:00:00|267.45|265.15|266.78|264.48|267.48|265.18|266.38|264.08|2060
1644472800000|2022-02-10 06:00:00|266.79|264.49|266.59|264.29|267.43|265.13|265.8|263.5|1827
1644476400000|2022-02-10 07:00:00|266.6|264.3|268.04|265.74|268.35|266.05|266.59|264.29|1568
1644480000000|2022-02-10 08:00:00|268.01|265.71|269.49|267.19|269.5|267.2|267.7|265.4|1865
1644483600000|2022-02-10 09:00:00|269.5|267.2|269.7|267.4|269.77|267.47|268.49|266.19|1825
1644487200000|2022-02-10 10:00:00|269.74|267.44|270.73|268.43|270.93|268.63|269.43|267.13|2531
1644490800000|2022-02-10 11:00:00|270.75|268.45|271.94|269.64|274.38|272.08|270.43|268.13|3354
1644494400000|2022-02-10 12:00:00|271.93|269.63|272.47|270.17|273.11|270.81|271.46|269.16|2893
1644498000000|2022-02-10 13:00:00|272.48|270.18|263.54|261.24|277.89|275.59|263.42|261.12|6146
1644501600000|2022-02-10 14:00:00|263.53|261.23|267.13|264.83|267.13|264.83|259.17|256.87|6120
1644505200000|2022-02-10 15:00:00|267.1|264.8|268.75|266.45|271.77|269.47|265.74|263.44|6988
1644508800000|2022-02-10 16:00:00|268.73|266.43|269.56|267.26|270.84|268.54|267.67|265.37|5010
1644512400000|2022-02-10 17:00:00|269.57|267.27|267.57|265.27|270.84|268.54|266.92|264.62|3831
1644516000000|2022-02-10 18:00:00|267.58|265.28|264.91|262.61|267.93|265.63|264.48|262.18|4185
1644519600000|2022-02-10 19:00:00|265.06|262.76|260.88|258.58|265.34|263.04|260.46|258.16|3958
1644523200000|2022-02-10 20:00:00|260.87|258.57|260.76|258.46|261.89|259.59|258.92|256.62|4187
1644526800000|2022-02-10 21:00:00|260.73|258.43|259.73|257.43|261.27|258.97|259.5|257.2|2940
1644530400000|2022-02-10 22:00:00|259.76|257.46|260.48|258.18|261.35|259.05|259.22|256.92|1993
1644534000000|2022-02-10 23:00:00|260.49|258.19|256.27|253.97|261.24|258.94|255.84|253.54|3732
1644537600000|2022-02-11 00:00:00|256.28|253.98|254.5|252.2|256.5|254.2|251.47|249.17|5037
1644541200000|2022-02-11 01:00:00|254.48|252.18|256.53|254.23|259.26|256.96|253.55|251.25|4333
1644544800000|2022-02-11 02:00:00|256.46|254.16|255.93|253.63|256.53|254.23|254.7|252.4|2579
1644548400000|2022-02-11 03:00:00|255.96|253.66|255.55|253.25|256.87|254.57|254.37|252.07|2637
1644552000000|2022-02-11 04:00:00|255.54|253.24|256.69|254.39|256.77|254.47|254.46|252.16|2203
1644555600000|2022-02-11 05:00:00|256.62|254.32|255.65|253.35|256.89|254.59|255.41|253.11|2051
1644559200000|2022-02-11 06:00:00|255.64|253.34|256.85|254.55|257.53|255.23|255.46|253.16|2313
1644562800000|2022-02-11 07:00:00|256.84|254.54|257.94|255.64|258.35|256.05|256.36|254.06|1916
1644566400000|2022-02-11 08:00:00|257.97|255.67|255.67|253.37|258.98|256.68|255.56|253.26|2483
1644570000000|2022-02-11 09:00:00|255.64|253.34|258.46|256.16|258.78|256.48|254.84|252.54|3116
1644573600000|2022-02-11 10:00:00|258.42|256.12|257.75|255.45|258.49|256.19|256.32|254.02|2498
1644577200000|2022-02-11 11:00:00|257.69|255.39|257.81|255.51|258.72|256.42|257.43|255.13|2298
1644580800000|2022-02-11 12:00:00|257.92|255.62|259.49|257.19|260.04|257.74|257.47|255.17|2524
1644584400000|2022-02-11 13:00:00|259.5|257.2|260.6|258.3|261.52|259.22|258.85|256.55|2557
1644588000000|2022-02-11 14:00:00|260.61|258.31|258.63|256.33|260.86|258.56|256.57|254.27|4522
1644591600000|2022-02-11 15:00:00|258.68|256.38|259.41|257.11|259.91|257.61|258.45|256.15|3831
1644595200000|2022-02-11 16:00:00|259.36|257.06|257.36|255.06|259.69|257.39|256.32|254.02|3446
1644598800000|2022-02-11 17:00:00|257.33|255.03|256.78|254.48|257.94|255.64|256.32|254.02|2838
1644602400000|2022-02-11 18:00:00|256.77|254.47|252.04|249.74|257.66|255.36|251.66|249.36|3681
1644606000000|2022-02-11 19:00:00|252.03|249.73|250.47|248.17|253.32|251.02|249.05|246.75|5915
1644609600000|2022-02-11 20:00:00|250.51|248.21|244.96|242.66|250.99|248.69|244.67|242.37|5705
1644613200000|2022-02-11 21:00:00|245.03|242.73|245.04|242.74|246.88|244.58|244.6|242.3|3387
1644652800000|2022-02-12 08:00:00|239.31|237.01|240.4|238.1|240.91|238.61|239.3|237|2099
1644656400000|2022-02-12 09:00:00|240.41|238.11|240.54|238.24|240.8|238.5|239.71|237.41|1584
1644660000000|2022-02-12 10:00:00|240.53|238.23|238.97|236.67|240.68|238.38|237.78|235.48|2128
1644663600000|2022-02-12 11:00:00|238.98|236.68|240.64|238.34|240.75|238.45|236.49|234.19|2384
1644667200000|2022-02-12 12:00:00|240.63|238.33|238.92|236.62|240.76|238.46|238.53|236.23|1939
1644670800000|2022-02-12 13:00:00|238.93|236.63|237.74|235.44|239.75|237.45|237.72|235.42|1878
1644674400000|2022-02-12 14:00:00|237.72|235.42|238.28|235.98|239.55|237.25|235.67|233.37|3055
1644678000000|2022-02-12 15:00:00|238.29|235.99|238.87|236.57|239.44|237.14|235.22|232.92|2700
1644681600000|2022-02-12 16:00:00|238.88|236.58|242.79|240.49|243.47|241.17|237.76|235.46|3362
1644685200000|2022-02-12 17:00:00|242.78|240.48|242.56|240.26|243.53|241.23|241.7|239.4|2313
1644688800000|2022-02-12 18:00:00|242.57|240.27|242.93|240.63|244.49|242.19|242.57|240.27|2073
1644692400000|2022-02-12 19:00:00|242.92|240.62|241.73|239.43|243.4|241.1|241.49|239.19|1960
1644696000000|2022-02-12 20:00:00|241.74|239.44|242.56|240.26|243.49|241.19|241.55|239.25|1968
1644699600000|2022-02-12 21:00:00|242.55|240.25|237.56|235.26|242.61|240.31|236.73|234.43|3007
1644703200000|2022-02-12 22:00:00|237.59|235.29|240.66|238.36|240.68|238.38|237.43|235.13|1703
1644706800000|2022-02-12 23:00:00|240.65|238.35|240.75|238.45|241.26|238.96|239.41|237.11|1711
1644710400000|2022-02-13 00:00:00|240.74|238.44|242.88|240.58|244.26|241.96|239.27|236.97|2251
1644714000000|2022-02-13 01:00:00|242.87|240.57|241.83|239.53|242.97|240.67|241.59|239.29|1532
1644717600000|2022-02-13 02:00:00|241.84|239.54|240.96|238.66|241.95|239.65|240.15|237.85|1689
1644721200000|2022-02-13 03:00:00|240.95|238.65|239.88|237.58|241.4|239.1|239.69|237.39|1449
1644724800000|2022-02-13 04:00:00|239.89|237.59|239.43|237.13|240.66|238.36|239.2|236.9|1403
1644728400000|2022-02-13 05:00:00|239.41|237.11|240.53|238.23|240.81|238.51|239.19|236.89|1385
1644732000000|2022-02-13 06:00:00|240.54|238.24|241.89|239.59|241.91|239.61|240.49|238.19|1045
1644735600000|2022-02-13 07:00:00|241.9|239.6|241.43|239.13|241.9|239.6|240.84|238.54|1464
1644739200000|2022-02-13 08:00:00|241.42|239.12|241.54|239.24|242|239.7|240.8|238.5|1199
1644742800000|2022-02-13 09:00:00|241.53|239.23|240.38|238.08|241.6|239.3|239.83|237.53|1270
1644746400000|2022-02-13 10:00:00|240.37|238.07|242.26|239.96|242.43|240.13|239.78|237.48|1482
1644750000000|2022-02-13 11:00:00|242.27|239.97|242.04|239.74|243.36|241.06|241.61|239.31|1343
1644753600000|2022-02-13 12:00:00|242.03|239.73|243.14|240.84|244|241.7|241.85|239.55|1623
1644757200000|2022-02-13 13:00:00|243.15|240.85|243.51|241.21|243.85|241.55|242.17|239.87|1750
1644760800000|2022-02-13 14:00:00|243.52|241.22|242.6|240.3|244.33|242.03|240.22|237.92|2757
1644764400000|2022-02-13 15:00:00|242.59|240.29|241.85|239.55|243.29|240.99|241.8|239.5|1691
1644768000000|2022-02-13 16:00:00|241.87|239.57|239.81|237.51|242.4|240.1|238.87|236.57|2630
1644771600000|2022-02-13 17:00:00|239.8|237.5|239.72|237.42|239.8|237.5|237.62|235.32|2290
1644775200000|2022-02-13 18:00:00|239.73|237.43|237.03|234.73|240.51|238.21|236.73|234.43|1951
1644778800000|2022-02-13 19:00:00|237|234.7|237.52|235.22|238.72|236.42|236.22|233.92|2494
1644782400000|2022-02-13 20:00:00|237.51|235.21|241.27|238.97|241.27|238.97|236.86|234.56|1651
1644786000000|2022-02-13 21:00:00|241.28|238.98|239.32|237.02|241.43|239.13|239.25|236.95|1872
1644789600000|2022-02-13 22:00:00|239.36|237.06|241.45|239.15|241.64|239.34|239.35|237.05|1005
1644793200000|2022-02-13 23:00:00|241.41|239.11|239.17|236.87|241.45|239.15|238.91|236.61|3022
1644796800000|2022-02-14 00:00:00|239.18|236.88|238.67|236.37|240.84|238.54|237.8|235.5|3618
1644800400000|2022-02-14 01:00:00|238.7|236.4|234.53|232.23|238.84|236.54|233.62|231.32|4045
1644804000000|2022-02-14 02:00:00|234.54|232.24|234.53|232.23|236.12|233.82|234.21|231.91|3179
1644807600000|2022-02-14 03:00:00|234.51|232.21|235.7|233.4|235.84|233.54|233.35|231.05|3019
1644811200000|2022-02-14 04:00:00|235.71|233.41|235.73|233.43|236.03|233.73|235.37|233.07|1847
1644814800000|2022-02-14 05:00:00|235.72|233.42|233.97|231.67|236.5|234.2|233.81|231.51|1994
1644818400000|2022-02-14 06:00:00|234.02|231.72|235.03|232.73|235.09|232.79|232.3|230|2737
1644822000000|2022-02-14 07:00:00|235.06|232.76|236.44|234.14|236.48|234.18|234.72|232.42|2611
1644825600000|2022-02-14 08:00:00|236.43|234.13|233.7|231.4|237.1|234.8|233.62|231.32|2718
1644829200000|2022-02-14 09:00:00|233.72|231.42|234.29|231.99|234.82|232.52|232.96|230.66|2823
1644832800000|2022-02-14 10:00:00|234.3|232|234.86|232.56|235.24|232.94|233.37|231.07|2195
1644836400000|2022-02-14 11:00:00|234.87|232.57|235.23|232.93|236.26|233.96|234.49|232.19|2053
1644840000000|2022-02-14 12:00:00|235.24|232.94|238.41|236.11|238.47|236.17|233.6|231.3|3403
1644843600000|2022-02-14 13:00:00|238.39|236.09|238.74|236.44|239.81|237.51|237.97|235.67|3494
1644847200000|2022-02-14 14:00:00|238.71|236.41|239.62|237.32|240.85|238.55|238.7|236.4|3520
1644850800000|2022-02-14 15:00:00|239.63|237.33|238.28|235.98|240.37|238.07|237.94|235.64|3407
1644854400000|2022-02-14 16:00:00|238.29|235.99|239.65|237.35|240.63|238.33|238.28|235.98|3104
1644858000000|2022-02-14 17:00:00|239.66|237.36|238.85|236.55|239.96|237.66|238.62|236.32|2313
1644861600000|2022-02-14 18:00:00|238.84|236.54|236.93|234.63|239.19|236.89|236.82|234.52|2301
1644865200000|2022-02-14 19:00:00|236.91|234.61|234.04|231.74|237.21|234.91|233.16|230.86|4087
1644868800000|2022-02-14 20:00:00|234.01|231.71|236.26|233.96|236.58|234.28|233.86|231.56|2979
1644872400000|2022-02-14 21:00:00|236.27|233.97|236.67|234.37|236.88|234.58|235.49|233.19|1401
1644876000000|2022-02-14 22:00:00|236.69|234.39|238.62|236.32|239.35|237.05|236.69|234.39|1536
1644879600000|2022-02-14 23:00:00|238.6|236.3|238.23|235.93|239.23|236.93|238.2|235.9|1589
1644883200000|2022-02-15 00:00:00|238.2|235.9|238.39|236.09|238.93|236.63|237.78|235.48|1564
1644886800000|2022-02-15 01:00:00|238.4|236.1|243.76|241.46|244.75|242.45|237.84|235.54|3083
1644890400000|2022-02-15 02:00:00|243.73|241.43|243.39|241.09|244.67|242.37|242.7|240.4|2458
1644894000000|2022-02-15 03:00:00|243.38|241.08|243.02|240.72|243.85|241.55|242.84|240.54|1328
1644897600000|2022-02-15 04:00:00|243.01|240.71|242.96|240.66|244.06|241.76|242.5|240.2|1747
1644901200000|2022-02-15 05:00:00|242.98|240.68|243.34|241.04|243.63|241.33|242.47|240.17|1350
1644904800000|2022-02-15 06:00:00|243.32|241.02|242.7|240.4|243.35|241.05|242.53|240.23|1480
1644908400000|2022-02-15 07:00:00|242.72|240.42|243.66|241.36|244.3|242|242.57|240.27|1584
1644912000000|2022-02-15 08:00:00|243.62|241.32|245.71|243.41|246.04|243.74|243.31|241.01|2997
1644915600000|2022-02-15 09:00:00|245.66|243.36|245.97|243.67|246.54|244.24|245.33|243.03|2748
1644919200000|2022-02-15 10:00:00|245.96|243.66|248.93|246.63|249.14|246.84|245.6|243.3|2125
1644922800000|2022-02-15 11:00:00|248.96|246.66|246.77|244.47|249|246.7|246.77|244.47|2309
1644926400000|2022-02-15 12:00:00|246.76|244.46|247.95|245.65|248.35|246.05|246.76|244.46|1819
1644930000000|2022-02-15 13:00:00|247.96|245.66|247.73|245.43|248.89|246.59|246.9|244.6|2678
1644933600000|2022-02-15 14:00:00|247.76|245.46|247.98|245.68|248.74|246.44|246.81|244.51|3096
1644937200000|2022-02-15 15:00:00|247.99|245.69|247.62|245.32|248.1|245.8|246.63|244.33|2144
1644940800000|2022-02-15 16:00:00|247.63|245.33|249.21|246.91|250.82|248.52|247.47|245.17|2727
1644944400000|2022-02-15 17:00:00|249.22|246.92|248.02|245.72|249.34|247.04|247.38|245.08|2595
1644948000000|2022-02-15 18:00:00|248.01|245.71|248.29|245.99|248.37|246.07|247.1|244.8|2022
1644951600000|2022-02-15 19:00:00|248.28|245.98|247.63|245.33|248.54|246.24|247.4|245.1|1733
1644955200000|2022-02-15 20:00:00|247.65|245.35|249.75|247.45|249.82|247.52|247.59|245.29|1754
1644958800000|2022-02-15 21:00:00|249.76|247.46|250.85|248.55|251.56|249.26|249.11|246.81|1851
1644962400000|2022-02-15 22:00:00|250.84|248.54|250.41|248.11|252.19|249.89|250.26|247.96|1240
1644966000000|2022-02-15 23:00:00|250.38|248.08|254.33|252.03|254.97|252.67|250.38|248.08|3232
1644969600000|2022-02-16 00:00:00|254.34|252.04|251.94|249.64|254.47|252.17|251.84|249.54|2188
1644973200000|2022-02-16 01:00:00|251.91|249.61|250.41|248.11|251.97|249.67|249.84|247.54|2449
1644976800000|2022-02-16 02:00:00|250.4|248.1|253.38|251.08|253.38|251.08|250.4|248.1|1908
1644980400000|2022-02-16 03:00:00|253.39|251.09|251.3|249|253.39|251.09|251.28|248.98|1590
1644984000000|2022-02-16 04:00:00|251.32|249.02|249.68|247.38|251.32|249.02|247.44|245.14|2577
1644987600000|2022-02-16 05:00:00|249.7|247.4|250.51|248.21|251.42|249.12|249.49|247.19|1269
1644991200000|2022-02-16 06:00:00|250.56|248.26|250.23|247.93|251.53|249.23|250.15|247.85|1302
1644994800000|2022-02-16 07:00:00|250.22|247.92|251.3|249|251.36|249.06|249.55|247.25|1380
1644998400000|2022-02-16 08:00:00|251.27|248.97|251.27|248.97|253.24|250.94|250.84|248.54|1830
1645002000000|2022-02-16 09:00:00|251.23|248.93|250.19|247.89|252|249.7|250.09|247.79|2008
1645005600000|2022-02-16 10:00:00|250.2|247.9|257.47|255.17|259.03|256.73|249.87|247.57|3238
1645009200000|2022-02-16 11:00:00|257.48|255.18|255.63|253.33|257.87|255.57|255.28|252.98|2265
1645012800000|2022-02-16 12:00:00|255.56|253.26|252.84|250.54|256.96|254.66|252.49|250.19|2739
1645016400000|2022-02-16 13:00:00|252.92|250.62|249.42|247.12|253.28|250.98|247.64|245.34|4084
1645020000000|2022-02-16 14:00:00|249.41|247.11|249.07|246.77|250.85|248.55|248.32|246.02|4919
1645023600000|2022-02-16 15:00:00|249.06|246.76|250.31|248.01|251.1|248.8|248.78|246.48|2652
1645027200000|2022-02-16 16:00:00|250.32|248.02|249.49|247.19|250.36|248.06|247.44|245.14|3166
1645030800000|2022-02-16 17:00:00|249.5|247.2|248.7|246.4|249.98|247.68|248.32|246.02|2418
1645034400000|2022-02-16 18:00:00|248.65|246.35|249.81|247.51|250.23|247.93|247.9|245.6|2148
1645038000000|2022-02-16 19:00:00|249.79|247.49|254.35|252.05|255.22|252.92|249.22|246.92|4070
1645041600000|2022-02-16 20:00:00|254.36|252.06|254.26|251.96|255.14|252.84|254.15|251.85|2203
1645045200000|2022-02-16 21:00:00|254.23|251.93|253.94|251.64|254.96|252.66|253.2|250.9|1651
1645048800000|2022-02-16 22:00:00|253.95|251.65|254.83|252.53|255.97|253.67|253.68|251.38|1505
1645052400000|2022-02-16 23:00:00|254.86|252.56|256.12|253.82|257.93|255.63|254.82|252.52|2117
1645056000000|2022-02-17 00:00:00|256.11|253.81|258.53|256.23|258.85|256.55|256.01|253.71|2380
1645059600000|2022-02-17 01:00:00|258.52|256.22|257.02|254.72|259.42|257.12|256.31|254.01|2168
1645063200000|2022-02-17 02:00:00|257|254.7|256.81|254.51|257.15|254.85|255.28|252.98|1782
1645066800000|2022-02-17 03:00:00|256.79|254.49|252.83|250.53|257.53|255.23|252.8|250.5|2430
1645070400000|2022-02-17 04:00:00|252.86|250.56|251.12|248.82|252.86|250.56|249.27|246.97|2720
1645074000000|2022-02-17 05:00:00|251.11|248.81|251.19|248.89|251.8|249.5|249.66|247.36|1754
1645077600000|2022-02-17 06:00:00|251.18|248.88|253.66|251.36|253.82|251.52|250.68|248.38|1528
1645081200000|2022-02-17 07:00:00|253.7|251.4|254.57|252.27|254.62|252.32|252.31|250.01|1769
1645084800000|2022-02-17 08:00:00|254.56|252.26|250.67|248.37|255.05|252.75|249.4|247.1|3399
1645088400000|2022-02-17 09:00:00|250.66|248.36|249.49|247.19|251.19|248.89|247.12|244.82|2806
1645092000000|2022-02-17 10:00:00|249.46|247.16|247.92|245.62|249.81|247.51|247.36|245.06|2120
1645095600000|2022-02-17 11:00:00|247.93|245.63|249.5|247.2|249.55|247.25|247.7|245.4|2111
1645099200000|2022-02-17 12:00:00|249.47|247.17|250.18|247.88|251.4|249.1|249.45|247.15|2065
1645102800000|2022-02-17 13:00:00|250.19|247.89|245.98|243.68|250.95|248.65|245.57|243.27|4589
1645106400000|2022-02-17 14:00:00|245.97|243.67|244.69|242.39|247.57|245.27|243.64|241.34|4036
1645110000000|2022-02-17 15:00:00|244.68|242.38|245.97|243.67|246.19|243.89|244.21|241.91|3254
1645113600000|2022-02-17 16:00:00|245.94|243.64|245.56|243.26|246.35|244.05|243.8|241.5|3239
1645117200000|2022-02-17 17:00:00|245.55|243.25|243.37|241.07|245.72|243.42|242.72|240.42|2871
1645120800000|2022-02-17 18:00:00|243.33|241.03|238.84|236.54|243.91|241.61|235.39|233.09|4785
1645124400000|2022-02-17 19:00:00|238.83|236.53|237.7|235.4|238.84|236.54|236|233.7|3440
1645128000000|2022-02-17 20:00:00|237.71|235.41|235.19|232.89|237.72|235.42|234.29|231.99|3738
1645131600000|2022-02-17 21:00:00|235.18|232.88|235.5|233.2|235.88|233.58|230.7|228.4|4340
1645135200000|2022-02-17 22:00:00|235.49|233.19|235.82|233.52|235.97|233.67|233.67|231.37|1658
1645138800000|2022-02-17 23:00:00|235.86|233.56|233.9|231.6|235.86|233.56|233.15|230.85|2846
1645142400000|2022-02-18 00:00:00|233.79|231.49|235.75|233.45|236.61|234.31|232.47|230.17|3968
1645146000000|2022-02-18 01:00:00|235.74|233.44|236.85|234.55|237.39|235.09|234.24|231.94|3500
1645149600000|2022-02-18 02:00:00|236.86|234.56|237|234.7|237.78|235.48|236.3|234|2481
1645153200000|2022-02-18 03:00:00|237.01|234.71|236.8|234.5|237.8|235.5|236.47|234.17|1720
1645156800000|2022-02-18 04:00:00|236.82|234.52|235.27|232.97|237.49|235.19|235.17|232.87|1795
1645160400000|2022-02-18 05:00:00|235.29|232.99|236.42|234.12|236.7|234.4|235.29|232.99|1544
1645164000000|2022-02-18 06:00:00|236.43|234.13|237.58|235.28|237.71|235.41|236.24|233.94|1751
1645167600000|2022-02-18 07:00:00|237.64|235.34|236.7|234.4|237.95|235.65|235.98|233.68|1528
1645171200000|2022-02-18 08:00:00|236.71|234.41|238.77|236.47|239.28|236.98|236.7|234.4|2183
1645174800000|2022-02-18 09:00:00|238.73|236.43|238.93|236.63|239.37|237.07|238.27|235.97|1288
1645178400000|2022-02-18 10:00:00|238.92|236.62|237.78|235.48|238.92|236.62|236.81|234.51|1738
1645182000000|2022-02-18 11:00:00|237.8|235.5|234.76|232.46|237.87|235.57|234.38|232.08|3227
1645185600000|2022-02-18 12:00:00|234.78|232.48|236.64|234.34|236.79|234.49|233.97|231.67|2900
1645189200000|2022-02-18 13:00:00|236.66|234.36|237.46|235.16|237.76|235.46|235.55|233.25|2840
1645192800000|2022-02-18 14:00:00|237.47|235.17|235.72|233.42|237.88|235.58|231.35|229.05|4184
1645196400000|2022-02-18 15:00:00|235.71|233.41|232.34|230.04|236.84|234.54|230.92|228.62|4610
1645200000000|2022-02-18 16:00:00|232.36|230.06|230.67|228.37|233.45|231.15|228.78|226.48|5113
1645203600000|2022-02-18 17:00:00|230.68|228.38|231.36|229.06|232.89|230.59|230.68|228.38|3774
1645207200000|2022-02-18 18:00:00|231.37|229.07|231.96|229.66|232.37|230.07|229.31|227.01|2927
1645210800000|2022-02-18 19:00:00|231.95|229.65|231.58|229.28|232.43|230.13|230.69|228.39|2545
1645214400000|2022-02-18 20:00:00|231.57|229.27|230.29|227.99|231.98|229.68|229.74|227.44|2656
1645218000000|2022-02-18 21:00:00|230.27|227.97|230.46|228.16|231.94|229.64|229.8|227.5|2121
1645257600000|2022-02-19 08:00:00|233.8|231.5|231.75|229.45|233.93|231.63|231.75|229.45|1285
1645261200000|2022-02-19 09:00:00|231.76|229.46|230.31|228.01|232.37|230.07|230.29|227.99|1402
1645264800000|2022-02-19 10:00:00|230.34|228.04|230.39|228.09|230.76|228.46|228.86|226.56|1456
1645268400000|2022-02-19 11:00:00|230.4|228.1|226.56|224.26|230.53|228.23|225.01|222.71|2553
1645272000000|2022-02-19 12:00:00|226.57|224.27|225.7|223.4|226.65|224.35|224.33|222.03|2110
1645275600000|2022-02-19 13:00:00|225.71|223.41|230.46|228.16|230.9|228.6|224.81|222.51|3226
1645279200000|2022-02-19 14:00:00|230.47|228.17|229.29|226.99|230.47|228.17|227.91|225.61|1663
1645282800000|2022-02-19 15:00:00|229.28|226.98|230.55|228.25|230.92|228.62|228.73|226.43|1493
1645286400000|2022-02-19 16:00:00|230.54|228.24|228.88|226.58|233.4|231.1|228.33|226.03|2545
1645290000000|2022-02-19 17:00:00|228.89|226.59|230.88|228.58|230.96|228.66|228.52|226.22|2074
1645293600000|2022-02-19 18:00:00|230.86|228.56|229.71|227.41|230.87|228.57|229.38|227.08|1373
1645297200000|2022-02-19 19:00:00|229.7|227.4|228.42|226.12|229.81|227.51|228.05|225.75|1090
1645300800000|2022-02-19 20:00:00|228.41|226.11|228.65|226.35|229.42|227.12|228.26|225.96|1029
1645304400000|2022-02-19 21:00:00|228.66|226.36|227.98|225.68|228.73|226.43|226.88|224.58|1410
1645308000000|2022-02-19 22:00:00|227.97|225.67|228.59|226.29|228.97|226.67|226.86|224.56|777
1645311600000|2022-02-19 23:00:00|228.6|226.3|230.01|227.71|230.4|228.1|228.41|226.11|1068
1645315200000|2022-02-20 00:00:00|230|227.7|228.67|226.37|230.93|228.63|227.97|225.67|1150
1645318800000|2022-02-20 01:00:00|228.66|226.36|229.45|227.15|229.74|227.44|227.55|225.25|1084
1645322400000|2022-02-20 02:00:00|229.44|227.14|227.35|225.05|229.65|227.35|227|224.7|1126
1645326000000|2022-02-20 03:00:00|227.34|225.04|226.7|224.4|227.89|225.59|226.07|223.77|1497
1645329600000|2022-02-20 04:00:00|226.71|224.41|224.92|222.62|227.33|225.03|224.41|222.11|1834
1645333200000|2022-02-20 05:00:00|224.93|222.63|222.6|220.3|226.52|224.22|222.49|220.19|2010
1645336800000|2022-02-20 06:00:00|222.61|220.31|220.78|218.48|223.08|220.78|219.49|217.19|3110
1645340400000|2022-02-20 07:00:00|220.74|218.44|222.42|220.12|222.49|220.19|220.06|217.76|2155
1645344000000|2022-02-20 08:00:00|222.4|220.1|219.06|216.76|222.42|220.12|218.88|216.58|2510
1645347600000|2022-02-20 09:00:00|219.05|216.75|220.35|218.05|221.07|218.77|218.43|216.13|2445
1645351200000|2022-02-20 10:00:00|220.36|218.06|221.04|218.74|222.51|220.21|220.36|218.06|1541
1645354800000|2022-02-20 11:00:00|221.05|218.75|222.7|220.4|222.71|220.41|220.73|218.43|1152
1645358400000|2022-02-20 12:00:00|222.71|220.41|222.72|220.42|224.29|221.99|222.46|220.16|963
1645362000000|2022-02-20 13:00:00|220.85|218.55|221.33|219.03|221.79|219.49|220.42|218.12|1423
1645365600000|2022-02-20 14:00:00|221.34|219.04|220.6|218.3|221.69|219.39|218.06|215.76|2426
1645369200000|2022-02-20 15:00:00|220.59|218.29|220.68|218.38|221.44|219.14|219.82|217.52|1329
1645372800000|2022-02-20 16:00:00|220.69|218.39|220.52|218.22|222.04|219.74|219.89|217.59|1639
1645376400000|2022-02-20 17:00:00|220.53|218.23|220.82|218.52|221.68|219.38|220.27|217.97|1175
1645380000000|2022-02-20 18:00:00|220.78|218.48|221.82|219.52|221.92|219.62|220.31|218.01|1078
1645383600000|2022-02-20 19:00:00|221.81|219.51|221.56|219.26|221.87|219.57|221.26|218.96|811
1645387200000|2022-02-20 20:00:00|221.55|219.25|220.95|218.65|221.57|219.27|220.6|218.3|910
1645390800000|2022-02-20 21:00:00|220.94|218.64|220.37|218.07|221.46|219.16|219.41|217.11|1377
1645394400000|2022-02-20 22:00:00|220.38|218.08|223.37|221.07|223.41|221.11|220.37|218.07|1335
1645398000000|2022-02-20 23:00:00|223.38|221.08|221.02|218.72|223.94|221.64|220.72|218.42|2571
1645401600000|2022-02-21 00:00:00|221.01|218.71|224.44|222.14|224.53|222.23|220.35|218.05|2859
1645405200000|2022-02-21 01:00:00|224.46|222.16|226.86|224.56|228.18|225.88|223.72|221.42|2930
1645408800000|2022-02-21 02:00:00|226.9|224.6|226.78|224.48|227.61|225.31|226.51|224.21|1464
1645412400000|2022-02-21 03:00:00|226.83|224.53|226.29|223.99|227.22|224.92|225.91|223.61|1953
1645416000000|2022-02-21 04:00:00|226.28|223.98|227.94|225.64|228.32|226.02|226.16|223.86|1529
1645419600000|2022-02-21 05:00:00|227.92|225.62|227.48|225.18|228.41|226.11|226.9|224.6|1684
1645423200000|2022-02-21 06:00:00|227.49|225.19|227.64|225.34|227.74|225.44|226.76|224.46|1207
1645426800000|2022-02-21 07:00:00|227.67|225.37|228.34|226.04|228.38|226.08|226.71|224.41|1490
1645430400000|2022-02-21 08:00:00|228.33|226.03|226.7|224.4|228.69|226.39|226.49|224.19|1881
1645434000000|2022-02-21 09:00:00|226.71|224.41|225.46|223.16|227.52|225.22|225.16|222.86|1662
1645437600000|2022-02-21 10:00:00|225.47|223.17|223.63|221.33|225.98|223.68|223.18|220.88|2969
1645441200000|2022-02-21 11:00:00|223.64|221.34|218.63|216.33|224.44|222.14|216.37|214.07|3754
1645444800000|2022-02-21 12:00:00|218.64|216.34|218.47|216.17|219.49|217.19|216.81|214.51|4019
1645448400000|2022-02-21 13:00:00|218.4|216.1|219.57|217.27|219.71|217.41|216.42|214.12|3801
1645452000000|2022-02-21 14:00:00|219.56|217.26|225.52|223.22|226.72|224.42|218.64|216.34|4901
1645455600000|2022-02-21 15:00:00|225.51|223.21|225.45|223.15|227.88|225.58|224.95|222.65|3946
1645459200000|2022-02-21 16:00:00|225.44|223.14|224.94|222.64|226.77|224.47|224.81|222.51|2813
1645462800000|2022-02-21 17:00:00|224.95|222.65|223.79|221.49|225.77|223.47|223.67|221.37|2528
1645466400000|2022-02-21 18:00:00|223.81|221.51|219.66|217.36|224.34|222.04|217.99|215.69|4810
1645470000000|2022-02-21 19:00:00|219.65|217.35|220.76|218.46|221.53|219.23|218.74|216.44|4110
1645473600000|2022-02-21 20:00:00|220.77|218.47|221.89|219.59|222.45|220.15|219.87|217.57|1943
1645477200000|2022-02-21 21:00:00|221.9|219.6|214.5|212.2|223.02|220.72|214.39|212.09|3022
1645480800000|2022-02-21 22:00:00|214.51|212.21|214.78|212.48|216.08|213.78|212.72|210.42|3513
1645484400000|2022-02-21 23:00:00|214.79|212.49|208.49|206.19|215.51|213.21|207.71|205.41|5522
1645488000000|2022-02-22 00:00:00|208.47|206.17|210.86|208.56|211.69|209.39|207.56|205.26|4526
1645491600000|2022-02-22 01:00:00|210.94|208.64|210.87|208.57|212.29|209.99|208.53|206.23|3238
1645495200000|2022-02-22 02:00:00|210.86|208.56|211.49|209.19|211.8|209.5|209.1|206.8|2478
1645498800000|2022-02-22 03:00:00|211.59|209.29|206.56|204.26|211.59|209.29|204.53|202.23|4444
1645502400000|2022-02-22 04:00:00|206.57|204.27|206.83|204.53|208.63|206.33|206.56|204.26|2647
1645506000000|2022-02-22 05:00:00|206.85|204.55|207.81|205.51|210.66|208.36|206.55|204.25|2988
1645509600000|2022-02-22 06:00:00|207.8|205.5|210.02|207.72|210.69|208.39|207.5|205.2|2808
1645513200000|2022-02-22 07:00:00|210.01|207.71|208.96|206.66|210.57|208.27|208.03|205.73|3275
1645516800000|2022-02-22 08:00:00|208.98|206.68|211.44|209.14|211.61|209.31|208.91|206.61|2845
1645520400000|2022-02-22 09:00:00|211.45|209.15|211.37|209.07|212.46|210.16|210.21|207.91|2550
1645524000000|2022-02-22 10:00:00|211.38|209.08|214.85|212.55|215.53|213.23|210.57|208.27|3547
1645527600000|2022-02-22 11:00:00|214.89|212.59|213.16|210.86|214.99|212.69|212.5|210.2|2474
1645531200000|2022-02-22 12:00:00|213.18|210.88|213.64|211.34|214.64|212.34|211.63|209.33|2690
1645534800000|2022-02-22 13:00:00|213.65|211.35|214.47|212.17|214.92|212.62|212.28|209.98|2297
1645538400000|2022-02-22 14:00:00|214.45|212.15|216.92|214.62|217.82|215.52|212.92|210.62|4165
1645542000000|2022-02-22 15:00:00|216.87|214.57|215.2|212.9|217.46|215.16|214.56|212.26|4009
1645545600000|2022-02-22 16:00:00|215.06|212.76|214|211.7|215.76|213.46|213.34|211.04|3663
1645549200000|2022-02-22 17:00:00|213.98|211.68|213.68|211.38|214.78|212.48|212.66|210.36|2505
1645552800000|2022-02-22 18:00:00|213.67|211.37|214.54|212.24|215.33|213.03|212.78|210.48|2332
1645556400000|2022-02-22 19:00:00|214.5|212.2|216.5|214.2|216.79|214.49|213.88|211.58|3967
1645560000000|2022-02-22 20:00:00|216.6|214.3|215.35|213.05|217.12|214.82|214.92|212.62|3235
1645563600000|2022-02-22 21:00:00|215.34|213.04|215.49|213.19|215.96|213.66|214.96|212.66|1844
1645567200000|2022-02-22 22:00:00|215.5|213.2|215.6|213.3|216.27|213.97|214.97|212.67|1086
1645570800000|2022-02-22 23:00:00|215.53|213.23|217.88|215.58|219.3|217|215.46|213.16|2670
1645574400000|2022-02-23 00:00:00|217.87|215.57|217.39|215.09|219.66|217.36|216.64|214.34|2352
1645578000000|2022-02-23 01:00:00|217.41|215.11|216.58|214.28|217.46|215.16|215.86|213.56|1936
1645581600000|2022-02-23 02:00:00|216.57|214.27|215.85|213.55|218.73|216.43|215.13|212.83|3049
1645585200000|2022-02-23 03:00:00|215.83|213.53|216.93|214.63|217.46|215.16|215.5|213.2|1790
1645588800000|2022-02-23 04:00:00|217|214.7|218.63|216.33|218.97|216.67|216.61|214.31|1895
1645592400000|2022-02-23 05:00:00|218.65|216.35|218.96|216.66|219.86|217.56|218.34|216.04|2121
1645596000000|2022-02-23 06:00:00|219.04|216.74|218.52|216.22|219.85|217.55|218.37|216.07|2012
1645599600000|2022-02-23 07:00:00|218.57|216.27|219.68|217.38|219.71|217.41|218.38|216.08|2115
1645603200000|2022-02-23 08:00:00|219.69|217.39|220.98|218.68|221.98|219.68|219.28|216.98|2766
1645606800000|2022-02-23 09:00:00|220.99|218.69|222.48|220.18|222.6|220.3|220.72|218.42|2060
1645610400000|2022-02-23 10:00:00|222.49|220.19|222.65|220.35|223.08|220.78|221.75|219.45|1654
1645614000000|2022-02-23 11:00:00|222.64|220.34|222.46|220.16|223.69|221.39|221.63|219.33|2401
1645617600000|2022-02-23 12:00:00|222.33|220.03|223.87|221.57|224.1|221.8|222.25|219.95|2202
1645621200000|2022-02-23 13:00:00|223.77|221.47|222.63|220.33|224.43|222.13|222.33|220.03|2130
1645624800000|2022-02-23 14:00:00|222.64|220.34|220.85|218.55|223.18|220.88|220.73|218.43|2916
1645628400000|2022-02-23 15:00:00|220.87|218.57|219.86|217.56|221.15|218.85|219.74|217.44|3263
1645632000000|2022-02-23 16:00:00|219.85|217.55|222.12|219.82|222.54|220.24|218.3|216|2726
1645635600000|2022-02-23 17:00:00|222.15|219.85|219.1|216.8|223.74|221.44|218.6|216.3|2747
1645639200000|2022-02-23 18:00:00|219.11|216.81|217.46|215.16|219.98|217.68|216.82|214.52|2843
1645642800000|2022-02-23 19:00:00|217.5|215.2|215.72|213.42|217.96|215.66|215.25|212.95|2904
1645646400000|2022-02-23 20:00:00|215.71|213.41|215.76|213.46|216.45|214.15|214.42|212.12|2500
1645650000000|2022-02-23 21:00:00|215.75|213.45|213.81|211.51|216.03|213.73|213.63|211.33|1850
1645653600000|2022-02-23 22:00:00|213.82|211.52|215.11|212.81|215.34|213.04|212.3|210|1598
1645657200000|2022-02-23 23:00:00|215.1|212.8|211.62|209.32|215.36|213.06|211.5|209.2|3103
1645660800000|2022-02-24 00:00:00|211.65|209.35|209.68|207.38|212.86|210.56|209.55|207.25|3611
1645664400000|2022-02-24 01:00:00|209.64|207.34|211.6|209.3|211.82|209.52|209.56|207.26|2833
1645668000000|2022-02-24 02:00:00|211.55|209.25|207.33|205.03|213.63|211.33|206.86|204.56|2753
1645671600000|2022-02-24 03:00:00|207.32|205.02|197.15|194.85|207.42|205.12|195.21|192.91|6793
1645675200000|2022-02-24 04:00:00|197.16|194.86|198.6|196.3|199.07|196.77|195.47|193.17|5206
1645678800000|2022-02-24 05:00:00|198.61|196.31|191.57|189.27|198.78|196.48|187.51|185.21|4956
1645682400000|2022-02-24 06:00:00|191.5|189.2|192.03|189.73|193.97|191.67|191.35|189.05|4027
1645686000000|2022-02-24 07:00:00|192.02|189.72|192.64|190.34|193.77|191.47|187.37|185.07|4433
1645689600000|2022-02-24 08:00:00|192.63|190.33|193.49|191.19|195.63|193.33|191.59|189.29|4540
1645693200000|2022-02-24 09:00:00|193.5|191.2|193.49|191.19|195.89|193.59|192.58|190.28|3107
1645696800000|2022-02-24 10:00:00|193.5|191.2|192.05|189.75|193.7|191.4|190.01|187.71|3562
1645700400000|2022-02-24 11:00:00|192.04|189.74|193.03|190.73|193.43|191.13|189.8|187.5|3431
1645704000000|2022-02-24 12:00:00|193.02|190.72|191.9|189.6|193.05|190.75|190.85|188.55|3193
1645707600000|2022-02-24 13:00:00|191.91|189.61|193.42|191.12|194.39|192.09|191.47|189.17|2884
1645711200000|2022-02-24 14:00:00|193.41|191.11|195.25|192.95|195.51|193.21|191.73|189.43|4433
1645714800000|2022-02-24 15:00:00|195.26|192.96|197.53|195.23|198.33|196.03|194.43|192.13|4584
1645718400000|2022-02-24 16:00:00|197.54|195.24|196.79|194.49|198.93|196.63|195.29|192.99|4104
1645722000000|2022-02-24 17:00:00|196.8|194.5|195.88|193.58|196.83|194.53|194.72|192.42|2549
1645725600000|2022-02-24 18:00:00|195.89|193.59|201.04|198.74|202.74|200.44|195.81|193.51|3439
1645729200000|2022-02-24 19:00:00|201.14|198.84|204.77|202.47|204.96|202.66|199.75|197.45|4402
1645732800000|2022-02-24 20:00:00|204.76|202.46|209.02|206.72|212.36|210.06|204.72|202.42|6535
1645736400000|2022-02-24 21:00:00|209.05|206.75|208.39|206.09|209.37|207.07|206.64|204.34|2905
1645740000000|2022-02-24 22:00:00|208.43|206.13|204.48|202.18|208.81|206.51|203.69|201.39|2063
1645743600000|2022-02-24 23:00:00|204.47|202.17|208.37|206.07|208.63|206.33|204.47|202.17|2050
1645747200000|2022-02-25 00:00:00|208.38|206.08|206.71|204.41|210.29|207.99|206.39|204.09|3172
1645750800000|2022-02-25 01:00:00|206.7|204.4|209.27|206.97|210.67|208.37|206.37|204.07|2824
1645754400000|2022-02-25 02:00:00|209.28|206.98|209.88|207.58|210.65|208.35|208.79|206.49|2159
1645758000000|2022-02-25 03:00:00|209.87|207.57|209.51|207.21|210.02|207.72|207.81|205.51|3253
1645761600000|2022-02-25 04:00:00|209.5|207.2|207.65|205.35|209.59|207.29|207.23|204.93|2161
1645765200000|2022-02-25 05:00:00|207.62|205.32|206.81|204.51|208.05|205.75|205.57|203.27|2634
1645768800000|2022-02-25 06:00:00|206.82|204.52|208.51|206.21|208.58|206.28|206.33|204.03|2167
1645772400000|2022-02-25 07:00:00|208.53|206.23|207.89|205.59|209.32|207.02|207.4|205.1|3013
1645776000000|2022-02-25 08:00:00|207.87|205.57|206.7|204.4|208.26|205.96|205.64|203.34|3458
1645779600000|2022-02-25 09:00:00|206.69|204.39|207.54|205.24|207.88|205.58|204.45|202.15|3263
1645783200000|2022-02-25 10:00:00|207.55|205.25|207.43|205.13|207.89|205.59|206.28|203.98|2486
1645786800000|2022-02-25 11:00:00|207.45|205.15|209.4|207.1|209.69|207.39|206.33|204.03|2788
1645790400000|2022-02-25 12:00:00|209.38|207.08|212.68|210.38|213.43|211.13|209.37|207.07|3708
1645794000000|2022-02-25 13:00:00|212.75|210.45|212.76|210.46|214.9|212.6|212.1|209.8|3604
1645797600000|2022-02-25 14:00:00|212.75|210.45|210.46|208.16|213.39|211.09|210.4|208.1|3373
1645801200000|2022-02-25 15:00:00|210.47|208.17|213.22|210.92|213.5|211.2|208.97|206.67|3825
1645804800000|2022-02-25 16:00:00|213.21|210.91|212.41|210.11|214.38|212.08|210.84|208.54|2796
1645808400000|2022-02-25 17:00:00|212.49|210.19|210.62|208.32|212.68|210.38|210.33|208.03|2432
1645812000000|2022-02-25 18:00:00|210.63|208.33|210.5|208.2|210.9|208.6|208.8|206.5|2820
1645815600000|2022-02-25 19:00:00|210.52|208.22|210.82|208.52|211.67|209.37|209.37|207.07|2926
1645819200000|2022-02-25 20:00:00|210.83|208.53|212.84|210.54|213.47|211.17|210.38|208.08|2860
1645822800000|2022-02-25 21:00:00|212.88|210.58|212.77|210.47|213.8|211.5|212.39|210.09|1233
1645862400000|2022-02-26 08:00:00|219.31|217.01|216.77|214.47|220.45|218.15|215.66|213.36|2553
1645866000000|2022-02-26 09:00:00|216.78|214.48|216.8|214.5|217.49|215.19|215.38|213.08|2302
1645869600000|2022-02-26 10:00:00|216.81|214.51|218.53|216.23|218.66|216.36|216.65|214.35|1466
1645873200000|2022-02-26 11:00:00|218.52|216.22|217.38|215.08|219.26|216.96|216.2|213.9|1758
1645876800000|2022-02-26 12:00:00|217.46|215.16|218.03|215.73|218.37|216.07|216.37|214.07|1576
1645880400000|2022-02-26 13:00:00|218.04|215.74|218.73|216.43|219.4|217.1|217.79|215.49|1520
1645884000000|2022-02-26 14:00:00|218.72|216.42|219.42|217.12|219.6|217.3|217.65|215.35|1573
1645887600000|2022-02-26 15:00:00|219.4|217.1|218.44|216.14|220.11|217.81|218.32|216.02|1642
1645891200000|2022-02-26 16:00:00|218.45|216.15|217.8|215.5|219.56|217.26|217.56|215.26|1407
1645894800000|2022-02-26 17:00:00|217.81|215.51|218.5|216.2|218.8|216.5|217.26|214.96|1077
1645898400000|2022-02-26 18:00:00|218.51|216.21|217.05|214.75|218.51|216.21|215.47|213.17|1303
1645902000000|2022-02-26 19:00:00|217.06|214.76|217.82|215.52|218.54|216.24|217.05|214.75|1472
1645905600000|2022-02-26 20:00:00|217.81|215.51|218.62|216.32|219.28|216.98|217.66|215.36|772
1645909200000|2022-02-26 21:00:00|218.63|216.33|219.3|217|219.93|217.63|218.47|216.17|1421
1645912800000|2022-02-26 22:00:00|219.31|217.01|217.71|215.41|219.42|217.12|217.61|215.31|1000
1645916400000|2022-02-26 23:00:00|217.7|215.4|217.5|215.2|217.7|215.4|215.82|213.52|1574
1645920000000|2022-02-27 00:00:00|217.51|215.21|214.26|211.96|218.27|215.97|213.24|210.94|2185
1645923600000|2022-02-27 01:00:00|214.25|211.95|210.69|208.39|214.75|212.45|210.65|208.35|2631
1645927200000|2022-02-27 02:00:00|210.68|208.38|212.61|210.31|212.77|210.47|210.35|208.05|1583
1645930800000|2022-02-27 03:00:00|212.62|210.32|213.4|211.1|213.81|211.51|212.53|210.23|1151
1645934400000|2022-02-27 04:00:00|213.39|211.09|213.61|211.31|213.89|211.59|212.6|210.3|957
1645938000000|2022-02-27 05:00:00|213.62|211.32|215.55|213.25|216.82|214.52|213.01|210.71|1290
1645941600000|2022-02-27 06:00:00|215.54|213.24|218.26|215.96|218.56|216.26|215.51|213.21|1222
1645945200000|2022-02-27 07:00:00|218.27|215.97|224.52|222.22|225.3|223|218.25|215.95|1825
1645948800000|2022-02-27 08:00:00|224.33|222.03|223.24|220.94|225.76|223.46|221.37|219.07|2912
1645952400000|2022-02-27 09:00:00|223.23|220.93|224.32|222.02|224.82|222.52|222.75|220.45|2169
1645956000000|2022-02-27 10:00:00|224.31|222.01|223.85|221.55|224.55|222.25|222.77|220.47|2085
1645959600000|2022-02-27 11:00:00|223.86|221.56|224.23|221.93|225.21|222.91|222.96|220.66|2148
1645963200000|2022-02-27 12:00:00|224.24|221.94|224.87|222.57|225.93|223.63|223.28|220.98|1934
1645966800000|2022-02-27 13:00:00|224.86|222.56|219.26|216.96|225.22|222.92|215.43|213.13|3943
1645970400000|2022-02-27 14:00:00|219.27|216.97|218.39|216.09|220.27|217.97|217.07|214.77|3721
1645974000000|2022-02-27 15:00:00|218.42|216.12|220.94|218.64|220.97|218.67|217.86|215.56|2706
1645977600000|2022-02-27 16:00:00|220.95|218.65|219.53|217.23|221.37|219.07|218.84|216.54|1972
1645981200000|2022-02-27 17:00:00|219.52|217.22|218.82|216.52|219.61|217.31|218.56|216.26|1538
1645984800000|2022-02-27 18:00:00|218.81|216.51|217.46|215.16|218.92|216.62|217.06|214.76|1686
1645988400000|2022-02-27 19:00:00|217.45|215.15|210.72|208.42|217.79|215.49|209.93|207.63|3469
1645992000000|2022-02-27 20:00:00|210.73|208.43|211.3|209|212.81|210.51|208.66|206.36|3882
1645995600000|2022-02-27 21:00:00|211.31|209.01|209.66|207.36|211.51|209.21|206.97|204.67|3406
1645999200000|2022-02-27 22:00:00|209.65|207.35|211.5|209.2|211.81|209.51|209.36|207.06|1399
1646002800000|2022-02-27 23:00:00|211.48|209.18|210.42|208.12|211.49|209.19|208.3|206|3084
1646006400000|2022-02-28 00:00:00|210.46|208.16|207.87|205.57|210.83|208.53|207.62|205.32|2268
1646010000000|2022-02-28 01:00:00|207.88|205.58|211|208.7|212.08|209.78|207.55|205.25|2409
1646013600000|2022-02-28 02:00:00|211.01|208.71|210.96|208.66|212.62|210.32|209.59|207.29|2060
1646017200000|2022-02-28 03:00:00|210.97|208.67|211.63|209.33|211.93|209.63|209.78|207.48|1587
1646020800000|2022-02-28 04:00:00|211.63|209.33|212.31|210.01|212.98|210.68|211.35|209.05|1789
1646024400000|2022-02-28 05:00:00|212.3|210|212.19|209.89|215.29|212.99|211.6|209.3|2077
1646028000000|2022-02-28 06:00:00|212.24|209.94|211.71|209.41|213.1|210.8|208.75|206.45|3615
1646031600000|2022-02-28 07:00:00|211.73|209.43|213.08|210.78|214.37|212.07|211.46|209.16|2851
1646035200000|2022-02-28 08:00:00|213.09|210.79|212.98|210.68|215.12|212.82|212.63|210.33|2670
1646038800000|2022-02-28 09:00:00|212.99|210.69|211.53|209.23|213.95|211.65|211.53|209.23|1798
1646042400000|2022-02-28 10:00:00|211.52|209.22|212.51|210.21|212.98|210.68|211.31|209.01|1916
1646046000000|2022-02-28 11:00:00|212.52|210.22|211.73|209.43|213.44|211.14|211.04|208.74|2257
1646049600000|2022-02-28 12:00:00|211.72|209.42|211.54|209.24|213.14|210.84|211.03|208.73|2594
1646053200000|2022-02-28 13:00:00|211.52|209.22|208.92|206.62|212.05|209.75|208.79|206.49|2672
1646056800000|2022-02-28 14:00:00|208.91|206.61|217.05|214.75|217.7|215.4|208.87|206.57|4146
1646060400000|2022-02-28 15:00:00|217.06|214.76|220.82|218.52|221.3|219|215.66|213.36|4548
1646064000000|2022-02-28 16:00:00|220.83|218.53|219.46|217.16|221.78|219.48|219.21|216.91|4496
1646067600000|2022-02-28 17:00:00|219.49|217.19|218.73|216.43|219.81|217.51|216.47|214.17|3637
1646071200000|2022-02-28 18:00:00|218.78|216.48|218.39|216.09|219.57|217.27|217.35|215.05|3442
1646074800000|2022-02-28 19:00:00|218.38|216.08|219.46|217.16|219.55|217.25|217.68|215.38|2605
1646078400000|2022-02-28 20:00:00|219.47|217.17|221.49|219.19|221.67|219.37|219.24|216.94|3793
1646082000000|2022-02-28 21:00:00|221.5|219.2|221.39|219.09|221.61|219.31|220.17|217.87|2174
1646085600000|2022-02-28 22:00:00|221.41|219.11|225.71|223.41|229.12|226.82|221.4|219.1|3504
1646089200000|2022-02-28 23:00:00|225.67|223.37|229.57|227.27|229.59|227.29|225.67|223.37|3019
1646092800000|2022-03-01 00:00:00|229.56|227.26|230.59|228.29|232.16|229.86|228.38|226.08|4578
1646096400000|2022-03-01 01:00:00|230.6|228.3|227.45|225.15|230.74|228.44|227.36|225.06|3344
1646100000000|2022-03-01 02:00:00|227.44|225.14|227.35|225.05|227.9|225.6|225.83|223.53|2939
1646103600000|2022-03-01 03:00:00|227.34|225.04|227.54|225.24|227.69|225.39|225.83|223.53|2389
1646107200000|2022-03-01 04:00:00|227.53|225.23|228.57|226.27|228.89|226.59|227.06|224.76|2206
1646110800000|2022-03-01 05:00:00|228.62|226.32|227.29|224.99|228.91|226.61|226.34|224.04|1818
1646114400000|2022-03-01 06:00:00|227.33|225.03|227|224.7|227.33|225.03|224.6|222.3|2388
1646118000000|2022-03-01 07:00:00|226.99|224.69|227.06|224.76|227.77|225.47|225.9|223.6|1847
1646121600000|2022-03-01 08:00:00|227.05|224.75|227.78|225.48|228.62|226.32|225.91|223.61|2583
1646125200000|2022-03-01 09:00:00|227.76|225.46|225.66|223.36|227.76|225.46|225.15|222.85|2675
1646128800000|2022-03-01 10:00:00|225.64|223.34|226.22|223.92|226.32|224.02|222.2|219.9|3611
1646132400000|2022-03-01 11:00:00|226.21|223.91|225.64|223.34|226.96|224.66|224.33|222.03|3342
1646136000000|2022-03-01 12:00:00|225.65|223.35|227.77|225.47|228.5|226.2|225.21|222.91|4842
1646139600000|2022-03-01 13:00:00|227.78|225.48|230.83|228.53|231.9|229.6|226.64|224.34|4853
1646143200000|2022-03-01 14:00:00|230.78|228.48|226.68|224.38|232.46|230.16|225.34|223.04|5114
1646146800000|2022-03-01 15:00:00|226.75|224.45|226.72|224.42|228.52|226.22|225.39|223.09|4437
1646150400000|2022-03-01 16:00:00|226.71|224.41|225.03|222.73|228.3|226|224.43|222.13|3906
1646154000000|2022-03-01 17:00:00|225.02|222.72|226.68|224.38|227.55|225.25|224.91|222.61|2900
1646157600000|2022-03-01 18:00:00|226.67|224.37|227.67|225.37|228|225.7|225.84|223.54|2357
1646161200000|2022-03-01 19:00:00|227.68|225.38|226.64|224.34|228.16|225.86|226.39|224.09|2161
1646164800000|2022-03-01 20:00:00|226.65|224.35|227.3|225|227.72|225.42|226.31|224.01|2707
1646168400000|2022-03-01 21:00:00|227.31|225.01|226.34|224.04|227.74|225.44|225.51|223.21|2557
1646172000000|2022-03-01 22:00:00|226.33|224.03|227.31|225.01|227.75|225.45|225.5|223.2|1399
1646175600000|2022-03-01 23:00:00|227.29|224.99|227.79|225.49|228.19|225.89|226.53|224.23|2744
1646179200000|2022-03-02 00:00:00|227.8|225.5|226.27|223.97|227.93|225.63|224.23|221.93|3301
1646182800000|2022-03-02 01:00:00|226.3|224|225.38|223.08|227.38|225.08|224.15|221.85|2888
1646186400000|2022-03-02 02:00:00|225.42|223.12|225.76|223.46|225.94|223.64|224.67|222.37|2637
1646190000000|2022-03-02 03:00:00|225.84|223.54|228.65|226.35|228.96|226.66|225.58|223.28|2597
1646193600000|2022-03-02 04:00:00|228.64|226.34|226.77|224.47|229.66|227.36|226.49|224.19|2660
1646197200000|2022-03-02 05:00:00|226.75|224.45|226.6|224.3|227.42|225.12|225.91|223.61|2030
1646200800000|2022-03-02 06:00:00|226.58|224.28|224.59|222.29|226.98|224.68|224.34|222.04|2323
1646204400000|2022-03-02 07:00:00|224.6|222.3|224.28|221.98|224.96|222.66|223.23|220.93|3257
1646208000000|2022-03-02 08:00:00|224.29|221.99|223.8|221.5|225.48|223.18|222.74|220.44|3054
1646211600000|2022-03-02 09:00:00|223.79|221.49|224.57|222.27|225.44|223.14|223.36|221.06|2776
1646215200000|2022-03-02 10:00:00|224.59|222.29|225.75|223.45|226.37|224.07|224.15|221.85|2342
1646218800000|2022-03-02 11:00:00|225.74|223.44|225.81|223.51|226.03|223.73|224.73|222.43|2302
1646222400000|2022-03-02 12:00:00|225.85|223.55|224.71|222.41|226.72|224.42|223.59|221.29|2848
1646226000000|2022-03-02 13:00:00|224.7|222.4|220.75|218.45|225.02|222.72|219.26|216.96|4225
1646229600000|2022-03-02 14:00:00|220.76|218.46|224.81|222.51|225.25|222.95|220.58|218.28|4003
1646233200000|2022-03-02 15:00:00|224.79|222.49|222.73|220.43|226.33|224.03|221.44|219.14|5338
1646236800000|2022-03-02 16:00:00|222.74|220.44|223.41|221.11|224.04|221.74|222.16|219.86|3234
1646240400000|2022-03-02 17:00:00|223.42|221.12|221.97|219.67|224.18|221.88|221.78|219.48|2183
1646244000000|2022-03-02 18:00:00|222.01|219.71|221.29|218.99|222.81|220.51|220.65|218.35|1957
1646247600000|2022-03-02 19:00:00|221.33|219.03|221.51|219.21|222.02|219.72|220.5|218.2|1821
1646251200000|2022-03-02 20:00:00|221.53|219.23|221.79|219.49|221.92|219.62|221.2|218.9|1651
1646254800000|2022-03-02 21:00:00|221.8|219.5|223.39|221.09|223.42|221.12|221.66|219.36|1137
1646258400000|2022-03-02 22:00:00|223.38|221.08|223.06|220.76|223.94|221.64|222.62|220.32|1250
1646262000000|2022-03-02 23:00:00|223.05|220.75|222.65|220.35|223.68|221.38|221.78|219.48|1804
1646265600000|2022-03-03 00:00:00|222.66|220.36|222.64|220.34|223.64|221.34|221.28|218.98|2006
1646269200000|2022-03-03 01:00:00|222.65|220.35|221.65|219.35|222.79|220.49|220.8|218.5|1969
1646272800000|2022-03-03 02:00:00|221.61|219.31|220.77|218.47|221.73|219.43|219.53|217.23|1908
1646276400000|2022-03-03 03:00:00|220.76|218.46|219.81|217.51|221|218.7|218.27|215.97|2396
1646280000000|2022-03-03 04:00:00|219.71|217.41|219.97|217.67|221.4|219.1|218.87|216.57|1874
1646283600000|2022-03-03 05:00:00|219.98|217.68|220.67|218.37|221.36|219.06|219.86|217.56|1490
1646287200000|2022-03-03 06:00:00|220.68|218.38|221.87|219.57|222|219.7|218.84|216.54|2072
1646290800000|2022-03-03 07:00:00|221.8|219.5|221.71|219.41|222.73|220.43|221.15|218.85|1837
1646294400000|2022-03-03 08:00:00|221.72|219.42|221.14|218.84|221.99|219.69|220.67|218.37|1733
1646298000000|2022-03-03 09:00:00|221.21|218.91|219.51|217.21|221.31|219.01|219.32|217.02|2806
1646301600000|2022-03-03 10:00:00|219.5|217.2|220.89|218.59|221.21|218.91|218.97|216.67|1593
1646305200000|2022-03-03 11:00:00|220.95|218.65|220.92|218.62|221.85|219.55|220.54|218.24|1795
1646308800000|2022-03-03 12:00:00|220.91|218.61|221.62|219.32|222.48|220.18|220.41|218.11|1750
1646312400000|2022-03-03 13:00:00|221.63|219.33|222.76|220.46|222.91|220.61|221.29|218.99|1988
1646316000000|2022-03-03 14:00:00|222.74|220.44|220.9|218.6|223.44|221.14|219.94|217.64|2700
1646319600000|2022-03-03 15:00:00|220.84|218.54|215.77|213.47|221.45|219.15|214.7|212.4|4158
1646323200000|2022-03-03 16:00:00|215.85|213.55|215.47|213.17|216.69|214.39|214.37|212.07|3130
1646326800000|2022-03-03 17:00:00|215.46|213.16|215.92|213.62|216.4|214.1|213.55|211.25|3218
1646330400000|2022-03-03 18:00:00|215.83|213.53|215.79|213.49|216.68|214.38|215.09|212.79|2031
1646334000000|2022-03-03 19:00:00|215.8|213.5|215.91|213.61|216.76|214.46|215.38|213.08|1674
1646337600000|2022-03-03 20:00:00|215.9|213.6|215.9|213.6|216.53|214.23|214.73|212.43|2573
1646341200000|2022-03-03 21:00:00|215.91|213.61|216.9|214.6|217.04|214.74|215.03|212.73|1666
1646344800000|2022-03-03 22:00:00|216.89|214.59|217.49|215.19|218.01|215.71|216.88|214.58|1112
1646348400000|2022-03-03 23:00:00|217.57|215.27|216.77|214.47|218.4|216.1|216.76|214.46|1292
1646352000000|2022-03-04 00:00:00|216.78|214.48|211.54|209.24|217.73|215.43|210.61|208.31|3606
1646355600000|2022-03-04 01:00:00|211.57|209.27|210.83|208.53|211.6|209.3|207.45|205.15|4067
1646359200000|2022-03-04 02:00:00|210.82|208.52|210.53|208.23|211.01|208.71|210.16|207.86|1442
1646362800000|2022-03-04 03:00:00|210.52|208.22|210.74|208.44|210.89|208.59|208.95|206.65|1942
1646366400000|2022-03-04 04:00:00|210.73|208.43|210.47|208.17|210.87|208.57|209.26|206.96|1737
1646370000000|2022-03-04 05:00:00|210.46|208.16|210.34|208.04|210.76|208.46|209.72|207.42|1231
1646373600000|2022-03-04 06:00:00|210.33|208.03|210.76|208.46|210.99|208.69|209.97|207.67|1219
1646377200000|2022-03-04 07:00:00|210.77|208.47|210.58|208.28|210.98|208.68|209.9|207.6|1315
1646380800000|2022-03-04 08:00:00|210.57|208.27|210.67|208.37|211.85|209.55|206.7|204.4|2968
1646384400000|2022-03-04 09:00:00|210.66|208.36|210.7|208.4|211.57|209.27|209.66|207.36|2701
1646388000000|2022-03-04 10:00:00|210.72|208.42|211.67|209.37|212.19|209.89|210.51|208.21|1871
1646391600000|2022-03-04 11:00:00|211.68|209.38|211.98|209.68|212.87|210.57|211.49|209.19|1660
1646395200000|2022-03-04 12:00:00|212.01|209.71|210.74|208.44|212.8|210.5|209.83|207.53|2275
1646398800000|2022-03-04 13:00:00|210.68|208.38|209.73|207.43|211.85|209.55|209.35|207.05|3175
1646402400000|2022-03-04 14:00:00|209.72|207.42|208.88|206.58|210.42|208.12|206.76|204.46|4201
1646406000000|2022-03-04 15:00:00|208.87|206.57|207.1|204.8|209.37|207.07|205.89|203.59|3784
1646409600000|2022-03-04 16:00:00|207.09|204.79|208.46|206.16|208.94|206.64|206.57|204.27|3064
1646413200000|2022-03-04 17:00:00|208.47|206.17|208.35|206.05|209.11|206.81|207.32|205.02|1942
1646416800000|2022-03-04 18:00:00|208.36|206.06|206.44|204.14|208.67|206.37|206.32|204.02|1840
1646420400000|2022-03-04 19:00:00|206.45|204.15|203|200.7|206.47|204.17|202.49|200.19|3591
1646424000000|2022-03-04 20:00:00|203.02|200.72|202.46|200.16|203.84|201.54|200.61|198.31|3449
1646427600000|2022-03-04 21:00:00|202.42|200.12|202.49|200.19|203.3|201|201.48|199.18|2042
1646467200000|2022-03-05 08:00:00|202.5|200.2|203.23|200.93|203.72|201.42|201.83|199.53|1345
1646470800000|2022-03-05 09:00:00|203.22|200.92|203.03|200.73|203.56|201.26|202.45|200.15|1240
1646474400000|2022-03-05 10:00:00|203.02|200.72|203.08|200.78|203.44|201.14|201.68|199.38|1514
1646478000000|2022-03-05 11:00:00|203.11|200.81|202.95|200.65|203.6|201.3|202.78|200.48|1258
1646481600000|2022-03-05 12:00:00|202.94|200.64|203.53|201.23|204.79|202.49|202.86|200.56|1394
1646485200000|2022-03-05 13:00:00|203.5|201.2|202.7|200.4|203.55|201.25|201.89|199.59|1549
1646488800000|2022-03-05 14:00:00|202.69|200.39|203.46|201.16|203.73|201.43|202.38|200.08|1309
1646492400000|2022-03-05 15:00:00|203.47|201.17|203.72|201.42|203.99|201.69|203.29|200.99|1131
1646496000000|2022-03-05 16:00:00|203.73|201.43|205.29|202.99|206.53|204.23|203.66|201.36|1852
1646499600000|2022-03-05 17:00:00|205.23|202.93|205.52|203.22|206.39|204.09|204.94|202.64|1417
1646503200000|2022-03-05 18:00:00|205.53|203.23|205.76|203.46|205.83|203.53|204.82|202.52|1171
1646506800000|2022-03-05 19:00:00|205.75|203.45|205.68|203.38|205.83|203.53|205.25|202.95|980
1646510400000|2022-03-05 20:00:00|205.7|203.4|205.65|203.35|206.49|204.19|205.45|203.15|1268
1646514000000|2022-03-05 21:00:00|205.64|203.34|204.78|202.48|205.92|203.62|204.75|202.45|930
1646517600000|2022-03-05 22:00:00|204.82|202.52|205.66|203.36|205.68|203.38|204.5|202.2|905
1646521200000|2022-03-05 23:00:00|205.63|203.33|205.63|203.33|205.86|203.56|204.88|202.58|1308
1646524800000|2022-03-06 00:00:00|205.6|203.3|206.66|204.36|206.74|204.44|205.41|203.11|954
1646528400000|2022-03-06 01:00:00|206.67|204.37|205.75|203.45|206.9|204.6|205.57|203.27|1035
1646532000000|2022-03-06 02:00:00|205.74|203.44|205.63|203.33|205.95|203.65|204.84|202.54|883
1646535600000|2022-03-06 03:00:00|205.62|203.32|203.93|201.63|205.76|203.46|203.87|201.57|1020
1646539200000|2022-03-06 04:00:00|203.89|201.59|204|201.7|204.67|202.37|201.5|199.2|2302
1646542800000|2022-03-06 05:00:00|204.01|201.71|203.93|201.63|204.82|202.52|203.74|201.44|1102
1646546400000|2022-03-06 06:00:00|203.92|201.62|204.45|202.15|204.73|202.43|203.76|201.46|1128
1646550000000|2022-03-06 07:00:00|204.45|202.15|203.9|201.6|204.55|202.25|203.39|201.09|1263
1646553600000|2022-03-06 08:00:00|203.96|201.66|203.43|201.13|204|201.7|203.04|200.74|1429
1646557200000|2022-03-06 09:00:00|203.44|201.14|201.89|199.59|203.79|201.49|201.88|199.58|1846
1646560800000|2022-03-06 10:00:00|201.88|199.58|200.43|198.13|202.06|199.76|199.59|197.29|3058
1646564400000|2022-03-06 11:00:00|200.42|198.12|200.86|198.56|200.98|198.68|199.49|197.19|1645
1646568000000|2022-03-06 12:00:00|200.85|198.55|201.07|198.77|201.09|198.79|199.94|197.64|547
1646571600000|2022-03-06 13:00:00|201.51|199.21|202.28|199.98|203.21|200.91|201.51|199.21|2056
1646575200000|2022-03-06 14:00:00|202.27|199.97|201.76|199.46|202.43|200.13|201.48|199.18|1309
1646578800000|2022-03-06 15:00:00|201.69|199.39|201.83|199.53|202|199.7|200.49|198.19|1499
1646582400000|2022-03-06 16:00:00|201.82|199.52|202.63|200.33|203.38|201.08|201.08|198.78|1867
1646586000000|2022-03-06 17:00:00|202.68|200.38|202.45|200.15|202.89|200.59|201.69|199.39|1357
1646589600000|2022-03-06 18:00:00|202.44|200.14|201.79|199.49|202.93|200.63|201.5|199.2|1644
1646593200000|2022-03-06 19:00:00|201.8|199.5|200.63|198.33|201.97|199.67|200.43|198.13|1464
1646596800000|2022-03-06 20:00:00|200.62|198.32|201.54|199.24|201.64|199.34|200.39|198.09|1405
1646600400000|2022-03-06 21:00:00|201.56|199.26|202.68|200.38|202.96|200.66|201.43|199.13|1826
1646604000000|2022-03-06 22:00:00|202.73|200.43|202.75|200.45|203.35|201.05|202.59|200.29|1140
1646607600000|2022-03-06 23:00:00|202.74|200.44|197.33|195.03|203|200.7|196.12|193.82|3276
1646611200000|2022-03-07 00:00:00|197.35|195.05|196.89|194.59|197.7|195.4|194.55|192.25|3336
1646614800000|2022-03-07 01:00:00|196.88|194.58|196.88|194.58|197.5|195.2|196.26|193.96|1783
1646618400000|2022-03-07 02:00:00|196.78|194.48|194.8|192.5|197.1|194.8|193.84|191.54|2468
1646622000000|2022-03-07 03:00:00|194.85|192.55|194.99|192.69|195.45|193.15|193.65|191.35|2106
1646625600000|2022-03-07 04:00:00|195|192.7|195.72|193.42|196|193.7|194.78|192.48|1431
1646629200000|2022-03-07 05:00:00|195.73|193.43|196.24|193.94|196.8|194.5|195.2|192.9|1521
1646632800000|2022-03-07 06:00:00|196.23|193.93|197.16|194.86|197.58|195.28|196.23|193.93|1474
1646636400000|2022-03-07 07:00:00|197.15|194.85|195.78|193.48|197.4|195.1|195.34|193.04|1448
1646640000000|2022-03-07 08:00:00|195.77|193.47|196.82|194.52|196.93|194.63|194.41|192.11|2243
1646643600000|2022-03-07 09:00:00|196.83|194.53|196.9|194.6|197.62|195.32|196.62|194.32|1386
1646647200000|2022-03-07 10:00:00|196.89|194.59|196.73|194.43|197.59|195.29|196.45|194.15|1421
1646650800000|2022-03-07 11:00:00|196.74|194.44|197.74|195.44|197.93|195.63|196.6|194.3|1438
1646654400000|2022-03-07 12:00:00|197.76|195.46|199.34|197.04|199.84|197.54|197.76|195.46|2226
1646658000000|2022-03-07 13:00:00|199.35|197.05|202.21|199.91|202.61|200.31|199.25|196.95|2379
1646661600000|2022-03-07 14:00:00|202.22|199.92|201.37|199.07|203.22|200.92|201.37|199.07|2555
1646665200000|2022-03-07 15:00:00|201.38|199.08|202.1|199.8|202.5|200.2|200.72|198.42|2714
1646668800000|2022-03-07 16:00:00|202.03|199.73|200.56|198.26|203.01|200.71|200.47|198.17|2520
1646672400000|2022-03-07 17:00:00|200.62|198.32|199.69|197.39|200.87|198.57|199.61|197.31|2231
1646676000000|2022-03-07 18:00:00|199.71|197.41|196.35|194.05|199.72|197.42|195.32|193.02|3326
1646679600000|2022-03-07 19:00:00|196.36|194.06|189.91|187.61|196.45|194.15|189.55|187.25|3727
1646683200000|2022-03-07 20:00:00|189.92|187.62|190.98|188.68|192.01|189.71|188.24|185.94|3075
1646686800000|2022-03-07 21:00:00|191.01|188.71|192.52|190.22|193.03|190.73|190.49|188.19|2653
1646690400000|2022-03-07 22:00:00|192.53|190.23|193.62|191.32|194.92|192.62|192.42|190.12|1719
1646694000000|2022-03-07 23:00:00|193.63|191.33|193.33|191.03|195.58|193.28|193.31|191.01|2573
1646697600000|2022-03-08 00:00:00|193.3|191|195.42|193.12|195.87|193.57|192.34|190.04|3067
1646701200000|2022-03-08 01:00:00|195.43|193.13|195.89|193.59|197.2|194.9|194.73|192.43|2611
1646704800000|2022-03-08 02:00:00|195.9|193.6|197.41|195.11|198.73|196.43|195.45|193.15|2580
1646708400000|2022-03-08 03:00:00|197.42|195.12|197.81|195.51|197.98|195.68|196.94|194.64|1808
1646712000000|2022-03-08 04:00:00|197.82|195.52|197.28|194.98|198.49|196.19|196.99|194.69|1554
1646715600000|2022-03-08 05:00:00|197.26|194.96|196.2|193.9|197.61|195.31|195.68|193.38|1870
1646719200000|2022-03-08 06:00:00|196.21|193.91|195.73|193.43|197.01|194.71|194.72|192.42|2398
1646722800000|2022-03-08 07:00:00|195.72|193.42|197|194.7|197.34|195.04|195.32|193.02|1954
1646726400000|2022-03-08 08:00:00|197.04|194.74|198.82|196.52|199.73|197.43|196.64|194.34|2580
1646730000000|2022-03-08 09:00:00|198.83|196.53|198.91|196.61|199.75|197.45|198.29|195.99|2172
1646733600000|2022-03-08 10:00:00|198.92|196.62|199.98|197.68|200.34|198.04|197.78|195.48|1987
1646737200000|2022-03-08 11:00:00|199.97|197.67|199.76|197.46|200.16|197.86|198.9|196.6|2102
1646740800000|2022-03-08 12:00:00|199.8|197.5|198.81|196.51|200.24|197.94|198.18|195.88|2447
1646744400000|2022-03-08 13:00:00|198.8|196.5|198.98|196.68|199.54|197.24|197.64|195.34|2792
1646748000000|2022-03-08 14:00:00|198.97|196.67|198.42|196.12|199.73|197.43|197.59|195.29|3517
1646751600000|2022-03-08 15:00:00|198.43|196.13|197.58|195.28|198.78|196.48|196.03|193.73|3568
1646755200000|2022-03-08 16:00:00|197.59|195.29|196.21|193.91|198.6|196.3|195.62|193.32|3596
1646758800000|2022-03-08 17:00:00|196.24|193.94|198.7|196.4|199.16|196.86|196.03|193.73|3569
1646762400000|2022-03-08 18:00:00|198.71|196.41|198.01|195.71|200.58|198.28|197.92|195.62|3042
1646766000000|2022-03-08 19:00:00|197.98|195.68|198.71|196.41|198.85|196.55|197.1|194.8|2600
1646769600000|2022-03-08 20:00:00|198.7|196.4|196.6|194.3|199.11|196.81|196.48|194.18|1525
1646773200000|2022-03-08 21:00:00|196.62|194.32|196.36|194.06|196.89|194.59|196|193.7|1522
1646776800000|2022-03-08 22:00:00|196.37|194.07|196.68|194.38|197.16|194.86|196.22|193.92|932
1646780400000|2022-03-08 23:00:00|196.69|194.39|198.37|196.07|198.41|196.11|196.61|194.31|1318
1646784000000|2022-03-09 00:00:00|198.34|196.04|200.19|197.89|200.38|198.08|198.19|195.89|2069
1646787600000|2022-03-09 01:00:00|200.21|197.91|201.84|199.54|202.1|199.8|199.78|197.48|1869
1646791200000|2022-03-09 02:00:00|201.83|199.53|201.97|199.67|202.69|200.39|201.44|199.14|1727
1646794800000|2022-03-09 03:00:00|201.99|199.69|206.74|204.44|208.25|205.95|201.66|199.36|2957
1646798400000|2022-03-09 04:00:00|206.75|204.45|207.23|204.93|208.26|205.96|206.72|204.42|2556
1646802000000|2022-03-09 05:00:00|207.24|204.94|206.76|204.46|207.46|205.16|206.32|204.02|1633
1646805600000|2022-03-09 06:00:00|206.77|204.47|207.51|205.21|207.8|205.5|206.53|204.23|1091
1646809200000|2022-03-09 07:00:00|207.52|205.22|208.01|205.71|208.72|206.42|207.33|205.03|1407
1646812800000|2022-03-09 08:00:00|208.02|205.72|207.89|205.59|209.23|206.93|206.48|204.18|2234
1646816400000|2022-03-09 09:00:00|207.9|205.6|207.42|205.12|208.38|206.08|207.27|204.97|1561
1646820000000|2022-03-09 10:00:00|207.39|205.09|207.89|205.59|207.91|205.61|207.2|204.9|1145
1646823600000|2022-03-09 11:00:00|207.85|205.55|207.93|205.63|208.41|206.11|207.38|205.08|1372
1646827200000|2022-03-09 12:00:00|207.92|205.62|206.35|204.05|208.58|206.28|204.95|202.65|2166
1646830800000|2022-03-09 13:00:00|206.34|204.04|206.18|203.88|206.89|204.59|205.19|202.89|2115
1646834400000|2022-03-09 14:00:00|206.2|203.9|207|204.7|207.96|205.66|206.16|203.86|2326
1646838000000|2022-03-09 15:00:00|206.99|204.69|207.92|205.62|208.36|206.06|206.58|204.28|2102
1646841600000|2022-03-09 16:00:00|207.91|205.61|208.15|205.85|208.98|206.68|206.91|204.61|2148
1646845200000|2022-03-09 17:00:00|208.16|205.86|208.71|206.41|208.98|206.68|207.32|205.02|1639
1646848800000|2022-03-09 18:00:00|208.76|206.46|207.39|205.09|208.79|206.49|206.36|204.06|2232
1646852400000|2022-03-09 19:00:00|207.4|205.1|207.27|204.97|207.86|205.56|205.66|203.36|1971
1646856000000|2022-03-09 20:00:00|207.24|204.94|205.83|203.53|207.53|205.23|205.55|203.25|1796
1646859600000|2022-03-09 21:00:00|205.84|203.54|206.45|204.15|206.85|204.55|205.69|203.39|1863
1646863200000|2022-03-09 22:00:00|206.43|204.13|206.69|204.39|207.11|204.81|206.22|203.92|915
1646866800000|2022-03-09 23:00:00|206.68|204.38|207.81|205.51|208.11|205.81|206.53|204.23|1635
1646870400000|2022-03-10 00:00:00|207.87|205.57|208.51|206.21|209.99|207.69|207.73|205.43|2737
1646874000000|2022-03-10 01:00:00|208.5|206.2|205.37|203.07|211.4|209.1|204.39|202.09|3619
1646877600000|2022-03-10 02:00:00|205.36|203.06|205.25|202.95|206.1|203.8|203.81|201.51|2610
1646881200000|2022-03-10 03:00:00|205.23|202.93|205.33|203.03|206.53|204.23|204.72|202.42|1738
1646884800000|2022-03-10 04:00:00|205.34|203.04|199.48|197.18|205.61|203.31|199.32|197.02|3759
1646888400000|2022-03-10 05:00:00|199.47|197.17|197.55|195.25|199.57|197.27|196.43|194.13|3301
1646892000000|2022-03-10 06:00:00|197.7|195.4|198.32|196.02|198.43|196.13|197.03|194.73|2012
1646895600000|2022-03-10 07:00:00|198.31|196.01|198.35|196.05|198.93|196.63|197.74|195.44|1446
1646899200000|2022-03-10 08:00:00|198.38|196.08|198.83|196.53|199.37|197.07|197.36|195.06|2348
1646902800000|2022-03-10 09:00:00|198.89|196.59|199.26|196.96|199.83|197.53|198.27|195.97|2272
1646906400000|2022-03-10 10:00:00|199.11|196.81|199.02|196.72|199.82|197.52|198.84|196.54|1727
1646910000000|2022-03-10 11:00:00|199.01|196.71|198.8|196.5|199.54|197.24|198.24|195.94|1712
1646913600000|2022-03-10 12:00:00|198.81|196.51|199.39|197.09|199.97|197.67|197.94|195.64|1918
1646917200000|2022-03-10 13:00:00|199.4|197.1|195.94|193.64|202.04|199.74|194.59|192.29|3637
1646920800000|2022-03-10 14:00:00|195.98|193.68|197.71|195.41|197.99|195.69|195.46|193.16|3457
1646924400000|2022-03-10 15:00:00|197.77|195.47|198.72|196.42|199.6|197.3|197.39|195.09|3153
1646928000000|2022-03-10 16:00:00|198.71|196.41|198.66|196.36|199.52|197.22|197.61|195.31|2650
1646931600000|2022-03-10 17:00:00|198.72|196.42|198.18|195.88|199.54|197.24|197.68|195.38|2349
1646935200000|2022-03-10 18:00:00|198.17|195.87|198.85|196.55|199.21|196.91|197.7|195.4|2083
1646938800000|2022-03-10 19:00:00|198.86|196.56|200.41|198.11|200.7|198.4|198.42|196.12|2163
1646942400000|2022-03-10 20:00:00|200.39|198.09|200.78|198.48|200.99|198.69|199.47|197.17|1978
1646946000000|2022-03-10 21:00:00|200.84|198.54|199.96|197.66|201.02|198.72|199.91|197.61|1546
1646949600000|2022-03-10 22:00:00|199.97|197.67|200.49|198.19|200.62|198.32|199.1|196.8|1203
1646953200000|2022-03-10 23:00:00|200.5|198.2|199.56|197.26|201.4|199.1|199.4|197.1|1514
1646956800000|2022-03-11 00:00:00|199.55|197.25|198.01|195.71|199.76|197.46|197.43|195.13|2454
1646960400000|2022-03-11 01:00:00|198.02|195.72|196.44|194.14|198.36|196.06|195.9|193.6|2959
1646964000000|2022-03-11 02:00:00|196.45|194.15|194.26|191.96|196.87|194.57|193.47|191.17|2286
1646967600000|2022-03-11 03:00:00|194.27|191.97|196.13|193.83|196.29|193.99|194|191.7|2248
1646971200000|2022-03-11 04:00:00|196.12|193.82|195.11|192.81|196.28|193.98|194.67|192.37|1620
1646974800000|2022-03-11 05:00:00|195.1|192.8|197.19|194.89|197.27|194.97|194.85|192.55|1939
1646978400000|2022-03-11 06:00:00|197.18|194.88|198.72|196.42|198.92|196.62|196.83|194.53|2243
1646982000000|2022-03-11 07:00:00|198.73|196.43|199.35|197.05|199.97|197.67|198.6|196.3|2308
1646985600000|2022-03-11 08:00:00|199.34|197.04|198.91|196.61|199.6|197.3|198.57|196.27|2040
1646989200000|2022-03-11 09:00:00|198.94|196.64|198.75|196.45|199.74|197.44|198.31|196.01|1761
1646992800000|2022-03-11 10:00:00|198.74|196.44|198.69|196.39|199.6|197.3|198.66|196.36|1714
1646996400000|2022-03-11 11:00:00|198.68|196.38|201.4|199.1|202.4|200.1|197.22|194.92|4125
1647000000000|2022-03-11 12:00:00|201.38|199.08|201.93|199.63|202.92|200.62|200.69|198.39|3452
1647003600000|2022-03-11 13:00:00|201.95|199.65|200.27|197.97|202.2|199.9|199.77|197.47|3456
1647007200000|2022-03-11 14:00:00|200.26|197.96|199.85|197.55|201.18|198.88|199.36|197.06|2931
1647010800000|2022-03-11 15:00:00|199.86|197.56|197.87|195.57|199.92|197.62|197.4|195.1|3802
1647014400000|2022-03-11 16:00:00|197.86|195.56|196.31|194.01|197.97|195.67|195.86|193.56|3686
1647018000000|2022-03-11 17:00:00|196.34|194.04|196.38|194.08|196.56|194.26|195.29|192.99|1980
1647021600000|2022-03-11 18:00:00|196.39|194.09|195.43|193.13|196.59|194.29|195.43|193.13|1621
1647025200000|2022-03-11 19:00:00|195.44|193.14|196.04|193.74|196.6|194.3|195.26|192.96|2134
1647028800000|2022-03-11 20:00:00|196.06|193.76|195.33|193.03|196.93|194.63|194.82|192.52|2574
1647032400000|2022-03-11 21:00:00|195.34|193.04|199.47|197.17|199.67|197.37|195.34|193.04|2531
1647072000000|2022-03-12 08:00:00|199.75|197.45|200.24|197.94|200.36|198.06|198.75|196.45|1327
1647075600000|2022-03-12 09:00:00|200.2|197.9|200.46|198.16|201.35|199.05|199.74|197.44|841
1647079200000|2022-03-12 10:00:00|200.44|198.14|201.32|199.02|201.46|199.16|199.92|197.62|1017
1647082800000|2022-03-12 11:00:00|201.31|199.01|199.66|197.36|201.62|199.32|199.4|197.1|1228
1647086400000|2022-03-12 12:00:00|199.71|197.41|200.9|198.6|201.04|198.74|199.36|197.06|1070
1647090000000|2022-03-12 13:00:00|200.91|198.61|199.99|197.69|201.41|199.11|199.8|197.5|1220
1647093600000|2022-03-12 14:00:00|200|197.7|200.27|197.97|200.58|198.28|199.44|197.14|602
1647097200000|2022-03-12 15:00:00|199.04|196.74|199.76|197.46|200.44|198.14|198.81|196.51|1133
1647100800000|2022-03-12 16:00:00|199.71|197.41|199.84|197.54|200.06|197.76|198.9|196.6|1101
1647104400000|2022-03-12 17:00:00|199.85|197.55|199.45|197.15|200.97|198.67|199.33|197.03|1391
1647108000000|2022-03-12 18:00:00|199.44|197.14|199.28|196.98|199.55|197.25|198.64|196.34|1001
1647111600000|2022-03-12 19:00:00|199.27|196.97|198.73|196.43|199.33|197.03|198.64|196.34|938
1647115200000|2022-03-12 20:00:00|198.72|196.42|198.98|196.68|199.75|197.45|198.55|196.25|946
1647118800000|2022-03-12 21:00:00|198.99|196.69|198.69|196.39|199.49|197.19|198.49|196.19|669
1647122400000|2022-03-12 22:00:00|198.71|196.41|198.9|196.6|199.27|196.97|198.53|196.23|544
1647126000000|2022-03-12 23:00:00|198.89|196.59|197.98|195.68|199.47|197.17|197.71|195.41|956
1647129600000|2022-03-13 00:00:00|198|195.7|198.54|196.24|198.64|196.34|197.41|195.11|1224
1647133200000|2022-03-13 01:00:00|198.53|196.23|198.96|196.66|200.44|198.14|198.47|196.17|1201
1647136800000|2022-03-13 02:00:00|198.95|196.65|200.51|198.21|200.56|198.26|198.91|196.61|912
1647140400000|2022-03-13 03:00:00|200.5|198.2|201.76|199.46|201.76|199.46|200.36|198.06|808
1647144000000|2022-03-13 04:00:00|201.75|199.45|201.31|199.01|201.82|199.52|200.85|198.55|822
1647147600000|2022-03-13 05:00:00|201.3|199|200.95|198.65|201.56|199.26|200.91|198.61|655
1647151200000|2022-03-13 06:00:00|200.94|198.64|201.39|199.09|201.4|199.1|200.59|198.29|892
1647154800000|2022-03-13 07:00:00|201.4|199.1|200.62|198.32|201.79|199.49|200.62|198.32|716
1647158400000|2022-03-13 08:00:00|200.64|198.34|200.97|198.67|200.99|198.69|200|197.7|952
1647162000000|2022-03-13 09:00:00|200.94|198.64|200.33|198.03|201.27|198.97|199.7|197.4|1132
1647165600000|2022-03-13 10:00:00|200.32|198.02|200.21|197.91|200.69|198.39|199.73|197.43|910
1647169200000|2022-03-13 11:00:00|200.2|197.9|198.57|196.27|200.61|198.31|197.84|195.54|1252
1647172800000|2022-03-13 12:00:00|198.55|196.25|195.58|193.28|198.56|196.26|195.07|192.77|1966
1647176400000|2022-03-13 13:00:00|195.57|193.27|196.96|194.66|197.67|195.37|195.31|193.01|1990
1647180000000|2022-03-13 14:00:00|196.94|194.64|196.92|194.62|197.58|195.28|196.63|194.33|1054
1647183600000|2022-03-13 15:00:00|196.93|194.63|197.82|195.52|198.41|196.11|196.9|194.6|1351
1647187200000|2022-03-13 16:00:00|197.79|195.49|197.49|195.19|198.26|195.96|197.38|195.08|833
1647190800000|2022-03-13 17:00:00|197.48|195.18|197.66|195.36|197.94|195.64|196.93|194.63|1084
1647194400000|2022-03-13 18:00:00|197.67|195.37|197.88|195.58|198|195.7|197.55|195.25|669
1647198000000|2022-03-13 19:00:00|197.87|195.57|196.71|194.41|198.36|196.06|196.64|194.34|940
1647201600000|2022-03-13 20:00:00|196.7|194.4|196.36|194.06|196.7|194.4|194.64|192.34|1315
1647205200000|2022-03-13 21:00:00|196.35|194.05|196.67|194.37|196.97|194.67|195.92|193.62|846
1647208800000|2022-03-13 22:00:00|196.68|194.38|191.51|189.21|196.91|194.61|190.14|187.84|2763
1647212400000|2022-03-13 23:00:00|191.46|189.16|191.81|189.51|192.62|190.32|190.54|188.24|3458
1647216000000|2022-03-14 00:00:00|191.82|189.52|191.59|189.29|191.83|189.53|189.57|187.27|3138
1647219600000|2022-03-14 01:00:00|191.58|189.28|192.52|190.22|193.7|191.4|191.58|189.28|2475
1647223200000|2022-03-14 02:00:00|192.51|190.21|192.34|190.04|193.05|190.75|191.9|189.6|1874
1647226800000|2022-03-14 03:00:00|192.37|190.07|193.23|190.93|193.42|191.12|191.88|189.58|1421
1647230400000|2022-03-14 04:00:00|193.21|190.91|195.54|193.24|198.06|195.76|193.15|190.85|2982
1647234000000|2022-03-14 05:00:00|195.55|193.25|195.35|193.05|196.11|193.81|195.26|192.96|1910
1647237600000|2022-03-14 06:00:00|195.33|193.03|196.1|193.8|196.57|194.27|195.31|193.01|1571
1647241200000|2022-03-14 07:00:00|196.11|193.81|197.07|194.77|197.34|195.04|195.79|193.49|2175
1647244800000|2022-03-14 08:00:00|197.05|194.75|197.72|195.42|198.19|195.89|196.99|194.69|1802
1647248400000|2022-03-14 09:00:00|197.71|195.41|198.17|195.87|198.74|196.44|197.22|194.92|2117
1647252000000|2022-03-14 10:00:00|198.18|195.88|197.73|195.43|198.27|195.97|197.21|194.91|1381
1647255600000|2022-03-14 11:00:00|197.72|195.42|196.66|194.36|197.83|195.53|196.55|194.25|1756
1647259200000|2022-03-14 12:00:00|196.67|194.37|196.72|194.42|197.03|194.73|195.83|193.53|2175
1647262800000|2022-03-14 13:00:00|196.71|194.41|196.35|194.05|197.31|195.01|195.03|192.73|2802
1647266400000|2022-03-14 14:00:00|196.34|194.04|196.77|194.47|197.44|195.14|195.89|193.59|2468
1647270000000|2022-03-14 15:00:00|196.74|194.44|196.51|194.21|196.91|194.61|195.92|193.62|1897
1647273600000|2022-03-14 16:00:00|196.53|194.23|195.84|193.54|196.98|194.68|195.84|193.54|1814
1647277200000|2022-03-14 17:00:00|195.85|193.55|194.99|192.69|195.95|193.65|194.4|192.1|2332
1647280800000|2022-03-14 18:00:00|194.97|192.67|193.62|191.32|194.97|192.67|192.58|190.28|2762
1647284400000|2022-03-14 19:00:00|193.63|191.33|194.12|191.82|194.12|191.82|193.02|190.72|2077
1647288000000|2022-03-14 20:00:00|194.11|191.81|193.62|191.32|194.66|192.36|193.33|191.03|1419
1647291600000|2022-03-14 21:00:00|193.6|191.3|193.69|191.39|194.59|192.29|193.4|191.1|873
1647295200000|2022-03-14 22:00:00|193.67|191.37|196.23|193.93|197.72|195.42|193.46|191.16|2816
1647298800000|2022-03-14 23:00:00|196.26|193.96|197.92|195.62|198.16|195.86|196.26|193.96|2010
1647302400000|2022-03-15 00:00:00|197.93|195.63|198.39|196.09|198.66|196.36|196.92|194.62|2565
1647306000000|2022-03-15 01:00:00|198.4|196.1|195.89|193.59|198.59|196.29|195.59|193.29|2634
1647309600000|2022-03-15 02:00:00|195.9|193.6|196.49|194.19|197.28|194.98|195.79|193.49|1944
1647313200000|2022-03-15 03:00:00|196.48|194.18|195.67|193.37|196.75|194.45|195.16|192.86|1725
1647316800000|2022-03-15 04:00:00|195.66|193.36|195.79|193.49|196.22|193.92|195.36|193.06|1494
1647320400000|2022-03-15 05:00:00|195.82|193.52|195.91|193.61|196.1|193.8|195.21|192.91|1331
1647324000000|2022-03-15 06:00:00|195.92|193.62|196.19|193.89|196.99|194.69|195.78|193.48|1545
1647327600000|2022-03-15 07:00:00|196.2|193.9|194.37|192.07|196.21|193.91|192.87|190.57|3121
1647331200000|2022-03-15 08:00:00|194.38|192.08|193.72|191.42|194.65|192.35|193.54|191.24|1964
1647334800000|2022-03-15 09:00:00|193.71|191.41|194.48|192.18|194.77|192.47|192.94|190.64|1715
1647338400000|2022-03-15 10:00:00|194.49|192.19|194.91|192.61|195.23|192.93|194.29|191.99|1340
1647342000000|2022-03-15 11:00:00|194.9|192.6|195.42|193.12|195.57|193.27|194.78|192.48|1389
1647345600000|2022-03-15 12:00:00|195.43|193.13|196.13|193.83|196.6|194.3|194.94|192.64|1987
1647349200000|2022-03-15 13:00:00|196.14|193.84|195.41|193.11|196.6|194.3|193.84|191.54|2676
1647352800000|2022-03-15 14:00:00|195.4|193.1|196.82|194.52|197.65|195.35|195.01|192.71|3272
1647356400000|2022-03-15 15:00:00|196.86|194.56|197.39|195.09|198.23|195.93|196.69|194.39|2486
1647360000000|2022-03-15 16:00:00|197.42|195.12|199.43|197.13|199.73|197.43|196.82|194.52|2900
1647363600000|2022-03-15 17:00:00|199.44|197.14|199.47|197.17|199.81|197.51|198.53|196.23|2072
1647367200000|2022-03-15 18:00:00|199.46|197.16|200.45|198.15|200.68|198.38|198.96|196.66|2351
1647370800000|2022-03-15 19:00:00|200.46|198.16|201.24|198.94|201.62|199.32|200.38|198.08|3061
1647374400000|2022-03-15 20:00:00|201.25|198.95|200.37|198.07|201.97|199.67|199.9|197.6|2592
1647378000000|2022-03-15 21:00:00|200.38|198.08|200.94|198.64|201.12|198.82|199.66|197.36|1619
1647381600000|2022-03-15 22:00:00|200.95|198.65|200.27|197.97|201.88|199.58|199.7|197.4|1789
1647385200000|2022-03-15 23:00:00|200.28|197.98|199.81|197.51|200.9|198.6|199.48|197.18|1532
1647388800000|2022-03-16 00:00:00|199.83|197.53|200.11|197.81|200.8|198.5|198.72|196.42|2304
1647392400000|2022-03-16 01:00:00|200.12|197.82|202.99|200.69|203.5|201.2|199.96|197.66|2807
1647396000000|2022-03-16 02:00:00|202.97|200.67|205.75|203.45|209.22|206.92|202.57|200.27|5048
1647399600000|2022-03-16 03:00:00|205.8|203.5|201.07|198.77|205.94|203.64|199.96|197.66|4499
1647403200000|2022-03-16 04:00:00|201.03|198.73|200.86|198.56|201.84|199.54|200.53|198.23|2022
1647406800000|2022-03-16 05:00:00|200.87|198.57|201.77|199.47|201.82|199.52|200.2|197.9|1739
1647410400000|2022-03-16 06:00:00|201.78|199.48|202.89|200.59|203.33|201.03|201.58|199.28|1714
1647414000000|2022-03-16 07:00:00|202.9|200.6|203.46|201.16|203.5|201.2|202.32|200.02|1843
1647417600000|2022-03-16 08:00:00|203.47|201.17|204.96|202.66|205.96|203.66|203.37|201.07|3194
1647421200000|2022-03-16 09:00:00|204.97|202.67|204.84|202.54|206.18|203.88|204.4|202.1|2710
1647424800000|2022-03-16 10:00:00|204.83|202.53|203.77|201.47|205.3|203|203.58|201.28|1911
1647428400000|2022-03-16 11:00:00|203.76|201.46|204.26|201.96|204.87|202.57|203.23|200.93|2396
1647432000000|2022-03-16 12:00:00|204.28|201.98|203.49|201.19|204.88|202.58|203.49|201.19|2062
1647435600000|2022-03-16 13:00:00|203.48|201.18|203.81|201.51|204.25|201.95|202.6|200.3|2712
1647439200000|2022-03-16 14:00:00|203.82|201.52|204.93|202.63|205.67|203.37|203.25|200.95|4014
1647442800000|2022-03-16 15:00:00|204.95|202.65|204.75|202.45|205.48|203.18|204.32|202.02|2556
1647446400000|2022-03-16 16:00:00|204.74|202.44|203.7|201.4|205.45|203.15|203.36|201.06|2888
1647450000000|2022-03-16 17:00:00|203.69|201.39|204.37|202.07|204.74|202.44|202.67|200.37|2873
1647453600000|2022-03-16 18:00:00|204.38|202.08|203.16|200.86|204.39|202.09|200.52|198.22|5449
1647457200000|2022-03-16 19:00:00|203.26|200.96|207.45|205.15|207.5|205.2|202.81|200.51|3508
1647460800000|2022-03-16 20:00:00|207.44|205.14|208.15|205.85|208.47|206.17|206.74|204.44|2085
1647464400000|2022-03-16 21:00:00|208.16|205.86|207.9|205.6|208.43|206.13|207.13|204.83|1613
1647468000000|2022-03-16 22:00:00|207.87|205.57|207.69|205.39|208.56|206.26|207.55|205.25|1575
1647471600000|2022-03-16 23:00:00|207.68|205.38|209.7|207.4|210.65|208.35|207.49|205.19|1944
1647475200000|2022-03-17 00:00:00|209.68|207.38|209.65|207.35|210.84|208.54|209.1|206.8|2555
1647478800000|2022-03-17 01:00:00|209.66|207.36|210.22|207.92|210.39|208.09|208.3|206|2245
1647482400000|2022-03-17 02:00:00|210.2|207.9|210.24|207.94|210.63|208.33|209.25|206.95|1898
1647486000000|2022-03-17 03:00:00|210.25|207.95|209.82|207.52|210.46|208.16|209.71|207.41|1536
1647489600000|2022-03-17 04:00:00|209.81|207.51|210.17|207.87|210.4|208.1|208.84|206.54|1806
1647493200000|2022-03-17 05:00:00|210.16|207.86|208.47|206.17|210.16|207.86|208.32|206.02|1882
1647496800000|2022-03-17 06:00:00|208.49|206.19|207.23|204.93|208.65|206.35|206.34|204.04|2101
1647500400000|2022-03-17 07:00:00|207.22|204.92|207.36|205.06|207.56|205.26|206.37|204.07|1949
1647504000000|2022-03-17 08:00:00|207.37|205.07|207.91|205.61|208.35|206.05|207.31|205.01|1557
1647507600000|2022-03-17 09:00:00|207.92|205.62|207.63|205.33|207.99|205.69|207.26|204.96|2918
1647511200000|2022-03-17 10:00:00|207.62|205.32|207.86|205.56|207.91|205.61|206.43|204.13|4507
1647514800000|2022-03-17 11:00:00|207.88|205.58|208.31|206.01|208.32|206.02|207.19|204.89|3694
1647518400000|2022-03-17 12:00:00|208.32|206.02|209.57|207.27|210.02|207.72|208.28|205.98|5349
1647522000000|2022-03-17 13:00:00|209.56|207.26|209.74|207.44|209.96|207.66|208.71|206.41|4762
1647525600000|2022-03-17 14:00:00|209.75|207.45|208.49|206.19|210.46|208.16|208.47|206.17|4652
1647529200000|2022-03-17 15:00:00|208.47|206.17|209.33|207.03|209.78|207.48|208.29|205.99|4358
1647532800000|2022-03-17 16:00:00|209.31|207.01|208.94|206.64|209.63|207.33|208.49|206.19|4102
1647536400000|2022-03-17 17:00:00|208.95|206.65|208.48|206.18|208.96|206.66|207.88|205.58|3896
1647540000000|2022-03-17 18:00:00|208.53|206.23|208.47|206.17|208.86|206.56|208.19|205.89|3409
1647543600000|2022-03-17 19:00:00|208.48|206.18|209.96|207.66|210|207.7|208.34|206.04|3297
1647547200000|2022-03-17 20:00:00|209.97|207.67|209.07|206.77|210.05|207.75|208.96|206.66|1121
1647550800000|2022-03-17 21:00:00|209.08|206.78|210.13|207.83|210.14|207.84|208.98|206.68|641
1647554400000|2022-03-17 22:00:00|210.15|207.85|210.24|207.94|210.4|208.1|209.46|207.16|580
1647558000000|2022-03-17 23:00:00|210.27|207.97|209.79|207.49|210.38|208.08|209.35|207.05|434
1647561600000|2022-03-18 00:00:00|209.8|207.5|207.3|205|210.1|207.8|206.93|204.63|820
1647565200000|2022-03-18 01:00:00|207.31|205.01|207.5|205.2|207.94|205.64|206.78|204.48|706
1647568800000|2022-03-18 02:00:00|207.49|205.19|207.73|205.43|208.01|205.71|206.87|204.57|2712
1647572400000|2022-03-18 03:00:00|207.72|205.42|207.37|205.07|207.97|205.67|206.63|204.33|2632
1647576000000|2022-03-18 04:00:00|207.35|205.05|207.74|205.44|207.9|205.6|206.89|204.59|2304
1647579600000|2022-03-18 05:00:00|207.7|205.4|209.03|206.73|209.27|206.97|207.65|205.35|3245
1647583200000|2022-03-18 06:00:00|208.96|206.66|208.77|206.47|209.69|207.39|208.63|206.33|2532
1647586800000|2022-03-18 07:00:00|208.76|206.46|207.78|205.48|208.99|206.69|207.6|205.3|2710
1647590400000|2022-03-18 08:00:00|207.83|205.53|208.02|205.72|208.91|206.61|207.48|205.18|3606
1647594000000|2022-03-18 09:00:00|208.03|205.73|207.76|205.46|208.28|205.98|207.57|205.27|3487
1647597600000|2022-03-18 10:00:00|207.75|205.45|207.26|204.96|208.5|206.2|206.95|204.65|2909
1647601200000|2022-03-18 11:00:00|207.25|204.95|206.68|204.38|207.48|205.18|206.38|204.08|3912
1647604800000|2022-03-18 12:00:00|206.66|204.36|207.44|205.14|207.69|205.39|206.46|204.16|3040
1647608400000|2022-03-18 13:00:00|207.42|205.12|207.58|205.28|207.72|205.42|206.36|204.06|3877
1647612000000|2022-03-18 14:00:00|207.59|205.29|208.46|206.16|208.87|206.57|207.55|205.25|4277
1647615600000|2022-03-18 15:00:00|208.41|206.11|210.93|208.63|210.94|208.64|208.37|206.07|4626
1647619200000|2022-03-18 16:00:00|210.94|208.64|212.66|210.36|212.88|210.58|210.73|208.43|5057
1647622800000|2022-03-18 17:00:00|212.64|210.34|213.77|211.47|214.14|211.84|212.37|210.07|4737
1647626400000|2022-03-18 18:00:00|213.76|211.46|212.64|210.34|214.03|211.73|212.6|210.3|4299
1647630000000|2022-03-18 19:00:00|212.61|210.31|214.66|212.36|214.78|212.48|212.61|210.31|3457
1647633600000|2022-03-18 20:00:00|214.68|212.38|214.1|211.8|215.73|213.43|213.9|211.6|2248
1647676800000|2022-03-19 08:00:00|215.57|213.27|215.49|213.19|215.57|213.27|214.65|212.35|1124
1647680400000|2022-03-19 09:00:00|215.48|213.18|215.5|213.2|216.46|214.16|215.26|212.96|1214
1647684000000|2022-03-19 10:00:00|215.49|213.19|215.49|213.19|215.76|213.46|215.17|212.87|886
1647687600000|2022-03-19 11:00:00|215.45|213.15|216.96|214.66|217.23|214.93|215.19|212.89|954
1647691200000|2022-03-19 12:00:00|216.94|214.64|218.43|216.13|218.51|216.21|216.63|214.33|907
1647694800000|2022-03-19 13:00:00|218.41|216.11|216.34|214.04|218.45|216.15|215.61|213.31|1420
1647698400000|2022-03-19 14:00:00|216.33|214.03|215.96|213.66|216.58|214.28|215.43|213.13|753
1647702000000|2022-03-19 15:00:00|217.7|215.4|217.43|215.13|218.21|215.91|216.65|214.35|1800
1647705600000|2022-03-19 16:00:00|217.42|215.12|219.59|217.29|219.93|217.63|216.65|214.35|1922
1647709200000|2022-03-19 17:00:00|219.6|217.3|218.6|216.3|219.84|217.54|218.29|215.99|2010
1647712800000|2022-03-19 18:00:00|218.59|216.29|220.7|218.4|221.1|218.8|218.41|216.11|1579
1647716400000|2022-03-19 19:00:00|220.69|218.39|220.25|217.95|220.89|218.59|219.42|217.12|1449
1647720000000|2022-03-19 20:00:00|220.21|217.91|220.49|218.19|221.26|218.96|218.93|216.63|1565
1647723600000|2022-03-19 21:00:00|220.5|218.2|220.75|218.45|222.6|220.3|220.5|218.2|1276
1647727200000|2022-03-19 22:00:00|220.74|218.44|219.49|217.19|220.97|218.67|217.51|215.21|2681
1647730800000|2022-03-19 23:00:00|219.48|217.18|222.81|220.51|223.6|221.3|219.18|216.88|2166
1647734400000|2022-03-20 00:00:00|222.8|220.5|221.02|218.72|223.9|221.6|220.23|217.93|2532
1647738000000|2022-03-20 01:00:00|220.97|218.67|221.73|219.43|221.75|219.45|218.67|216.37|1939
1647741600000|2022-03-20 02:00:00|221.72|219.42|222.96|220.66|223.26|220.96|220.32|218.02|1961
1647745200000|2022-03-20 03:00:00|222.94|220.64|224.42|222.12|226.35|224.05|222.94|220.64|2092
1647748800000|2022-03-20 04:00:00|224.45|222.15|224.46|222.16|224.94|222.64|223.46|221.16|1670
1647752400000|2022-03-20 05:00:00|224.47|222.17|225.28|222.98|228.82|226.52|224.17|221.87|2580
1647756000000|2022-03-20 06:00:00|225.27|222.97|224.72|222.42|226.33|224.03|224.63|222.33|1348
1647759600000|2022-03-20 07:00:00|224.73|222.43|224.87|222.57|225.61|223.31|224.28|221.98|1479
1647763200000|2022-03-20 08:00:00|224.83|222.53|223.86|221.56|226.55|224.25|223.62|221.32|1699
1647766800000|2022-03-20 09:00:00|223.8|221.5|221.85|219.55|224.34|222.04|221.75|219.45|892
1647770400000|2022-03-20 10:00:00|221.84|219.54|222.41|220.11|222.93|220.63|220.8|218.5|1512
1647774000000|2022-03-20 11:00:00|222.4|220.1|221.51|219.21|223.49|221.19|221.34|219.04|1670
1647777600000|2022-03-20 12:00:00|221.52|219.22|220.33|218.03|221.67|219.37|218.59|216.29|2854
1647781200000|2022-03-20 13:00:00|220.35|218.05|219.57|217.27|220.64|218.34|219.25|216.95|1618
1647784800000|2022-03-20 14:00:00|219.56|217.26|218.89|216.59|220.68|218.38|218.48|216.18|1847
1647788400000|2022-03-20 15:00:00|218.92|216.62|218.88|216.58|219.69|217.39|218.23|215.93|1635
1647792000000|2022-03-20 16:00:00|218.87|216.57|219.87|217.57|221.58|219.28|218.27|215.97|2365
1647795600000|2022-03-20 17:00:00|219.85|217.55|217.62|215.32|220.6|218.3|216.67|214.37|2820
1647799200000|2022-03-20 18:00:00|217.67|215.37|218.65|216.35|218.87|216.57|217.26|214.96|2190
1647802800000|2022-03-20 19:00:00|218.67|216.37|219.85|217.55|220.03|217.73|218.33|216.03|1742
1647806400000|2022-03-20 20:00:00|219.86|217.56|219.02|216.72|221.35|219.05|218.85|216.55|1889
1647810000000|2022-03-20 21:00:00|219.01|216.71|220.75|218.45|220.76|218.46|218.59|216.29|1653
1647813600000|2022-03-20 22:00:00|220.74|218.44|223.42|221.12|223.45|221.15|220.45|218.15|5220
1647817200000|2022-03-20 23:00:00|223.41|221.11|222.63|220.33|224.66|222.36|222.04|219.74|4681
1647820800000|2022-03-21 00:00:00|222.64|220.34|223.8|221.5|224.01|221.71|221.54|219.24|4482
1647824400000|2022-03-21 01:00:00|223.81|221.51|221.06|218.76|224.08|221.78|220.84|218.54|3546
1647828000000|2022-03-21 02:00:00|221.1|218.8|217.63|215.33|221.83|219.53|215.92|213.62|5085
1647831600000|2022-03-21 03:00:00|217.66|215.36|218.97|216.67|219.01|216.71|216.71|214.41|4564
1647835200000|2022-03-21 04:00:00|218.92|216.62|218.86|216.56|219.38|217.08|217.93|215.63|4369
1647838800000|2022-03-21 05:00:00|218.85|216.55|220.18|217.88|220.34|218.04|218.59|216.29|2850
1647842400000|2022-03-21 06:00:00|220.19|217.89|218.8|216.5|220.59|218.29|218.63|216.33|3317
1647846000000|2022-03-21 07:00:00|218.79|216.49|220.45|218.15|220.64|218.34|218.48|216.18|3905
1647849600000|2022-03-21 08:00:00|220.44|218.14|219.76|217.46|220.91|218.61|219.71|217.41|2269
1647853200000|2022-03-21 09:00:00|219.77|217.47|221.17|218.87|221.33|219.03|218.82|216.52|3232
1647856800000|2022-03-21 10:00:00|221.16|218.86|221.51|219.21|221.75|219.45|220.78|218.48|3584
1647860400000|2022-03-21 11:00:00|221.5|219.2|220.94|218.64|222.7|220.4|220.62|218.32|3292
1647864000000|2022-03-21 12:00:00|220.89|218.59|221.29|218.99|221.83|219.53|219.86|217.56|4699
1647867600000|2022-03-21 13:00:00|221.3|219|220.4|218.1|222.79|220.49|220.35|218.05|5551
1647871200000|2022-03-21 14:00:00|220.41|218.11|220.36|218.06|221.01|218.71|218.69|216.39|5470
1647874800000|2022-03-21 15:00:00|220.37|218.07|221.27|218.97|221.37|219.07|219.74|217.44|4062
1647878400000|2022-03-21 16:00:00|221.26|218.96|232.14|229.84|234.18|231.88|220.9|218.6|7422
1647882000000|2022-03-21 17:00:00|232.19|229.89|240.52|238.22|242.89|240.59|231.39|229.09|6779
1647885600000|2022-03-21 18:00:00|240.51|238.21|243.3|241|245.53|243.23|240.17|237.87|7640
1647889200000|2022-03-21 19:00:00|243.35|241.05|242.26|239.96|244.84|242.54|241.32|239.02|6784
1647892800000|2022-03-21 20:00:00|242.27|239.97|238.91|236.61|242.29|239.99|238.16|235.86|5259
1647896400000|2022-03-21 21:00:00|238.92|236.62|238.81|236.51|239.52|237.22|237.28|234.98|4453
1647900000000|2022-03-21 22:00:00|238.82|236.52|236.35|234.05|238.92|236.62|235.71|233.41|3893
1647903600000|2022-03-21 23:00:00|236.36|234.06|235.94|233.64|236.81|234.51|235.19|232.89|4323
1647907200000|2022-03-22 00:00:00|235.95|233.65|239.49|237.19|241.25|238.95|235.9|233.6|5917
1647910800000|2022-03-22 01:00:00|239.46|237.16|238.4|236.1|241.95|239.65|237.37|235.07|5114
1647914400000|2022-03-22 02:00:00|238.43|236.13|239.72|237.42|241.59|239.29|237.78|235.48|5931
1647918000000|2022-03-22 03:00:00|239.69|237.39|240.66|238.36|242.88|240.58|239.69|237.39|5412
1647921600000|2022-03-22 04:00:00|240.69|238.39|241.46|239.16|243.57|241.27|240.42|238.12|6157
1647925200000|2022-03-22 05:00:00|241.44|239.14|240.69|238.39|241.66|239.36|239.39|237.09|5110
1647928800000|2022-03-22 06:00:00|240.7|238.4|240.36|238.06|240.7|238.4|237.31|235.01|5764
1647932400000|2022-03-22 07:00:00|240.37|238.07|243.33|241.03|247.64|245.34|240.35|238.05|6788
1647936000000|2022-03-22 08:00:00|243.36|241.06|242.79|240.49|246.86|244.56|241.91|239.61|6194
1647939600000|2022-03-22 09:00:00|242.74|240.44|244.48|242.18|244.79|242.49|241.31|239.01|5605
1647943200000|2022-03-22 10:00:00|244.47|242.17|243.43|241.13|246.9|244.6|242.37|240.07|6372
1647946800000|2022-03-22 11:00:00|243.44|241.14|244.54|242.24|244.85|242.55|242.61|240.31|5029
1647950400000|2022-03-22 12:00:00|244.58|242.28|245.59|243.29|246.46|244.16|242.69|240.39|4845
1647954000000|2022-03-22 13:00:00|245.6|243.3|244.76|242.46|247.58|245.28|243.83|241.53|6040
1647957600000|2022-03-22 14:00:00|244.77|242.47|252.49|250.19|256.28|253.98|244.58|242.28|8128
1647961200000|2022-03-22 15:00:00|252.52|250.22|256.28|253.98|257.33|255.03|251.4|249.1|7333
1647964800000|2022-03-22 16:00:00|256.31|254.01|249.34|247.04|256.59|254.29|248.76|246.46|6941
1647968400000|2022-03-22 17:00:00|249.36|247.06|250.64|248.34|251.43|249.13|248.67|246.37|4714
1647972000000|2022-03-22 18:00:00|250.63|248.33|251.55|249.25|251.87|249.57|249.54|247.24|4045
1647975600000|2022-03-22 19:00:00|251.52|249.22|247.81|245.51|252.72|250.42|247.7|245.4|4412
1647979200000|2022-03-22 20:00:00|247.82|245.52|249.63|247.33|250|247.7|247.68|245.38|4637
1647982800000|2022-03-22 21:00:00|249.62|247.32|249.78|247.48|250.25|247.95|247.89|245.59|3391
1647986400000|2022-03-22 22:00:00|249.77|247.47|251.89|249.59|252.46|250.16|248.4|246.1|4777
1647990000000|2022-03-22 23:00:00|251.87|249.57|256.28|253.98|258.55|256.25|251.73|249.43|6937
1647993600000|2022-03-23 00:00:00|256.26|253.96|254.38|252.08|259.74|257.44|252.67|250.37|6851
1647997200000|2022-03-23 01:00:00|254.48|252.18|249.19|246.89|254.66|252.36|248.05|245.75|6890
1648000800000|2022-03-23 02:00:00|249.17|246.87|250.86|248.56|252.82|250.52|248.83|246.53|5718
1648004400000|2022-03-23 03:00:00|250.84|248.54|249.38|247.08|251.31|249.01|248.75|246.45|4331
1648008000000|2022-03-23 04:00:00|249.36|247.06|247.09|244.79|251.02|248.72|245.34|243.04|5865
1648011600000|2022-03-23 05:00:00|247.08|244.78|248.44|246.14|248.8|246.5|245.87|243.57|4497
1648015200000|2022-03-23 06:00:00|248.51|246.21|249.22|246.92|250.21|247.91|247.82|245.52|4126
1648018800000|2022-03-23 07:00:00|249.24|246.94|249.3|247|249.7|247.4|247.38|245.08|4056
1648022400000|2022-03-23 08:00:00|249.32|247.02|249.48|247.18|249.98|247.68|246.58|244.28|4305
1648026000000|2022-03-23 09:00:00|249.49|247.19|248.96|246.66|250.19|247.89|247.43|245.13|4275
1648029600000|2022-03-23 10:00:00|248.97|246.67|249.38|247.08|249.92|247.62|248.51|246.21|3968
1648033200000|2022-03-23 11:00:00|249.37|247.07|249.29|246.99|249.9|247.6|246.93|244.63|5069
1648036800000|2022-03-23 12:00:00|249.27|246.97|251.8|249.5|252.02|249.72|247.96|245.66|5677
1648040400000|2022-03-23 13:00:00|251.78|249.48|253.73|251.43|254.94|252.64|249.7|247.4|6329
1648044000000|2022-03-23 14:00:00|253.7|251.4|254.54|252.24|256.67|254.37|252.65|250.35|6547
1648047600000|2022-03-23 15:00:00|254.56|252.26|254.33|252.03|256.63|254.33|254.27|251.97|6214
1648051200000|2022-03-23 16:00:00|254.36|252.06|250.54|248.24|254.84|252.54|250.54|248.24|4754
1648054800000|2022-03-23 17:00:00|250.58|248.28|247.45|245.15|250.82|248.52|245.69|243.39|5343
1648058400000|2022-03-23 18:00:00|247.44|245.14|246.11|243.81|248.28|245.98|246.06|243.76|5098
1648062000000|2022-03-23 19:00:00|246.1|243.8|246.11|243.81|247.99|245.69|245.81|243.51|4527
1648065600000|2022-03-23 20:00:00|246.12|243.82|247.4|245.1|247.92|245.62|245.84|243.54|3957
1648069200000|2022-03-23 21:00:00|247.41|245.11|247.64|245.34|248.54|246.24|246.63|244.33|3153
1648072800000|2022-03-23 22:00:00|247.61|245.31|249.71|247.41|250.21|247.91|247.47|245.17|3665
1648076400000|2022-03-23 23:00:00|249.69|247.39|251.24|248.94|251.83|249.53|249.32|247.02|4129
1648080000000|2022-03-24 00:00:00|251.26|248.96|249.37|247.07|252.63|250.33|248.12|245.82|6452
1648083600000|2022-03-24 01:00:00|249.39|247.09|246.56|244.26|249.93|247.63|246.1|243.8|5562
1648087200000|2022-03-24 02:00:00|246.57|244.27|246.24|243.94|246.92|244.62|244.73|242.43|4148
1648090800000|2022-03-24 03:00:00|246.25|243.95|245.51|243.21|246.78|244.48|245.44|243.14|3472
1648094400000|2022-03-24 04:00:00|245.52|243.22|246.77|244.47|247.53|245.23|245.51|243.21|3065
1648098000000|2022-03-24 05:00:00|246.78|244.48|247.76|245.46|247.98|245.68|246.2|243.9|3464
1648101600000|2022-03-24 06:00:00|247.8|245.5|247.79|245.49|249.12|246.82|247.43|245.13|4367
1648105200000|2022-03-24 07:00:00|247.87|245.57|248.78|246.48|248.85|246.55|247.1|244.8|4621
1648108800000|2022-03-24 08:00:00|248.85|246.55|249.79|247.49|249.82|247.52|248.3|246|4247
1648112400000|2022-03-24 09:00:00|249.82|247.52|249.62|247.32|249.87|247.57|248.02|245.72|4031
1648116000000|2022-03-24 10:00:00|249.59|247.29|249.53|247.23|249.97|247.67|248.25|245.95|3696
1648119600000|2022-03-24 11:00:00|249.49|247.19|248.41|246.11|249.82|247.52|247.76|245.46|3302
1648123200000|2022-03-24 12:00:00|248.4|246.1|246.68|244.38|249.4|247.1|245.82|243.52|4598
1648126800000|2022-03-24 13:00:00|246.7|244.4|248.05|245.75|248.8|246.5|244.93|242.63|5479
1648130400000|2022-03-24 14:00:00|248.04|245.74|250.36|248.06|250.67|248.37|246.41|244.11|5363
1648134000000|2022-03-24 15:00:00|250.34|248.04|252.38|250.08|253.75|251.45|249.58|247.28|6944
1648137600000|2022-03-24 16:00:00|252.36|250.06|256.97|254.67|258.35|256.05|251.8|249.5|6339
1648141200000|2022-03-24 17:00:00|256.98|254.68|254.71|252.41|263.79|261.49|254.7|252.4|7366
1648144800000|2022-03-24 18:00:00|254.7|252.4|254.96|252.66|255.72|253.42|251.88|249.58|5354
1648148400000|2022-03-24 19:00:00|254.97|252.67|253.12|250.82|255.13|252.83|252.79|250.49|4174
1648152000000|2022-03-24 20:00:00|253.11|250.81|253.41|251.11|253.96|251.66|252.79|250.49|3597
1648155600000|2022-03-24 21:00:00|253.42|251.12|254.38|252.08|254.98|252.68|253.4|251.1|2719
1648159200000|2022-03-24 22:00:00|254.34|252.04|254.55|252.25|256.46|254.16|254.06|251.76|2398
1648162800000|2022-03-24 23:00:00|254.57|252.27|255.41|253.11|255.44|253.14|253.29|250.99|3452
1648166400000|2022-03-25 00:00:00|255.43|253.13|252.45|250.15|255.51|253.21|251.43|249.13|4280
1648170000000|2022-03-25 01:00:00|252.44|250.14|254.41|252.11|255.75|253.45|252.14|249.84|5749
1648173600000|2022-03-25 02:00:00|254.43|252.13|252.61|250.31|254.54|252.24|252.22|249.92|4119
1648177200000|2022-03-25 03:00:00|252.7|250.4|254.43|252.13|254.67|252.37|252.37|250.07|4027
1648180800000|2022-03-25 04:00:00|254.35|252.05|255.17|252.87|255.75|253.45|254.26|251.96|3763
1648184400000|2022-03-25 05:00:00|255.16|252.86|255.94|253.64|256.38|254.08|254.83|252.53|3668
1648188000000|2022-03-25 06:00:00|255.96|253.66|256.71|254.41|258.84|256.54|255.06|252.76|3765
1648191600000|2022-03-25 07:00:00|256.69|254.39|255.36|253.06|257.58|255.28|255.3|253|4393
1648195200000|2022-03-25 08:00:00|255.35|253.05|253.72|251.42|255.43|253.13|249.62|247.32|6133
1648198800000|2022-03-25 09:00:00|253.74|251.44|255.96|253.66|256.15|253.85|252.18|249.88|4200
1648202400000|2022-03-25 10:00:00|256|253.7|256.33|254.03|256.81|254.51|254.23|251.93|3941
1648206000000|2022-03-25 11:00:00|256.32|254.02|255.92|253.62|258.62|256.32|254.71|252.41|5402
1648209600000|2022-03-25 12:00:00|255.97|253.67|256.34|254.04|257|254.7|254.28|251.98|5129
1648213200000|2022-03-25 13:00:00|256.38|254.08|255.57|253.27|256.56|254.26|254.75|252.45|5592
1648216800000|2022-03-25 14:00:00|255.6|253.3|253.64|251.34|255.85|253.55|252.74|250.44|5855
1648220400000|2022-03-25 15:00:00|253.65|251.35|250.21|247.91|253.73|251.43|248.55|246.25|6587
1648224000000|2022-03-25 16:00:00|250.16|247.86|248.13|245.83|253.98|251.68|248.06|245.76|4081
1648227600000|2022-03-25 17:00:00|248.03|245.73|248.23|245.93|248.8|246.5|243.92|241.62|6235
1648231200000|2022-03-25 18:00:00|248.19|245.89|250.86|248.56|253.71|251.41|247.8|245.5|5301
1648234800000|2022-03-25 19:00:00|250.87|248.57|254|251.7|257.45|255.15|250.87|248.57|5927
1648238400000|2022-03-25 20:00:00|254.1|251.8|252.89|250.59|254.25|251.95|252.34|250.04|3341
1648281600000|2022-03-26 08:00:00|251.42|249.12|251.71|249.41|252.75|250.45|251.33|249.03|1626
1648285200000|2022-03-26 09:00:00|251.75|249.45|251.31|249.01|251.88|249.58|249.39|247.09|1301
1648288800000|2022-03-26 10:00:00|251.3|249|250.41|248.11|251.42|249.12|249|246.7|1351
1648292400000|2022-03-26 11:00:00|250.42|248.12|249.83|247.53|250.92|248.62|249.6|247.3|1273
1648296000000|2022-03-26 12:00:00|249.85|247.55|249.87|247.57|250.68|248.38|248.42|246.12|1535
1648299600000|2022-03-26 13:00:00|249.88|247.58|249.19|246.89|250.39|248.09|247.73|245.43|1462
1648303200000|2022-03-26 14:00:00|249.2|246.9|249.73|247.43|249.77|247.47|248.32|246.02|1486
1648306800000|2022-03-26 15:00:00|249.74|247.44|249.82|247.52|250.66|248.36|249.49|247.19|1181
1648310400000|2022-03-26 16:00:00|249.83|247.53|251.32|249.02|251.37|249.07|248.85|246.55|1282
1648314000000|2022-03-26 17:00:00|251.33|249.03|249.56|247.26|251.36|249.06|249.48|247.18|1056
1648317600000|2022-03-26 18:00:00|249.57|247.27|250.4|248.1|250.77|248.47|249.56|247.26|935
1648321200000|2022-03-26 19:00:00|250.43|248.13|250.86|248.56|250.86|248.56|249.87|247.57|1126
1648324800000|2022-03-26 20:00:00|250.83|248.53|251.37|249.07|251.83|249.53|250.37|248.07|1675
1648328400000|2022-03-26 21:00:00|251.34|249.04|250.86|248.56|251.52|249.22|250.33|248.03|962
1648332000000|2022-03-26 22:00:00|250.87|248.57|250.81|248.51|251.53|249.23|250.4|248.1|1090
1648335600000|2022-03-26 23:00:00|250.82|248.52|252.57|250.27|252.58|250.28|250.66|248.36|1161
1648339200000|2022-03-27 00:00:00|252.58|250.28|252.7|250.4|252.82|250.52|251.74|249.44|534
1648342800000|2022-03-27 01:00:00|253.5|251.2|254.5|252.2|254.66|252.36|252.8|250.5|1969
1648346400000|2022-03-27 02:00:00|254.49|252.19|253.66|251.36|255.08|252.78|253.36|251.06|1512
1648350000000|2022-03-27 03:00:00|253.67|251.37|253.5|251.2|254.23|251.93|252.57|250.27|1305
1648353600000|2022-03-27 04:00:00|253.51|251.21|253.82|251.52|253.94|251.64|252.49|250.19|965
1648357200000|2022-03-27 05:00:00|253.83|251.53|255.86|253.56|255.93|253.63|253.54|251.24|1341
1648360800000|2022-03-27 06:00:00|255.9|253.6|256.34|254.04|258.36|256.06|255.77|253.47|1758
1648364400000|2022-03-27 07:00:00|256.32|254.02|256.42|254.12|257.1|254.8|256.17|253.87|1158
1648368000000|2022-03-27 08:00:00|256.44|254.14|254.39|252.09|257.84|255.54|252.38|250.08|2001
1648371600000|2022-03-27 09:00:00|254.4|252.1|255.71|253.41|257.48|255.18|254.29|251.99|1922
1648375200000|2022-03-27 10:00:00|255.68|253.38|256.25|253.95|257.35|255.05|255.6|253.3|1258
1648378800000|2022-03-27 11:00:00|256.26|253.96|255.22|252.92|256.28|253.98|254.54|252.24|1400
1648382400000|2022-03-27 12:00:00|255.21|252.91|251.36|249.06|255.33|253.03|249.67|247.37|2048
1648386000000|2022-03-27 13:00:00|251.35|249.05|253.43|251.13|253.44|251.14|250.25|247.95|2113
1648389600000|2022-03-27 14:00:00|253.44|251.14|255.86|253.56|256.28|253.98|253.34|251.04|1662
1648393200000|2022-03-27 15:00:00|255.85|253.55|261.56|259.26|262.22|259.92|255.24|252.94|3546
1648396800000|2022-03-27 16:00:00|261.57|259.27|259.62|257.32|262.26|259.96|258.66|256.36|2870
1648400400000|2022-03-27 17:00:00|259.63|257.33|259.58|257.28|259.63|257.33|256.7|254.4|1860
1648404000000|2022-03-27 18:00:00|259.62|257.32|257.38|255.08|259.71|257.41|257.34|255.04|1236
1648407600000|2022-03-27 19:00:00|257.41|255.11|258.04|255.74|258.91|256.61|257.16|254.86|807
1648411200000|2022-03-27 20:00:00|258.01|255.71|260.59|258.29|263.42|261.12|256.38|254.08|3175
1648414800000|2022-03-27 21:00:00|260.6|258.3|263.85|261.55|264.2|261.9|260.07|257.77|5031
1648418400000|2022-03-27 22:00:00|263.82|261.52|262.93|260.63|264.17|261.87|262.1|259.8|5602
1648422000000|2022-03-27 23:00:00|263.03|260.73|268.07|265.77|268.51|266.21|262.83|260.53|5032
1648425600000|2022-03-28 00:00:00|268.04|265.74|268.08|265.78|269.74|267.44|265.81|263.51|6054
1648429200000|2022-03-28 01:00:00|268.09|265.79|266.7|264.4|268.77|266.47|265.92|263.62|4041
1648432800000|2022-03-28 02:00:00|266.66|264.36|267.1|264.8|267.21|264.91|265.59|263.29|3592
1648436400000|2022-03-28 03:00:00|267.09|264.79|267.9|265.6|268.26|265.96|266.76|264.46|3842
1648440000000|2022-03-28 04:00:00|267.93|265.63|272.61|270.31|275.77|273.47|266.53|264.23|5675
1648443600000|2022-03-28 05:00:00|272.56|270.26|307.38|305.08|309.19|306.89|272.38|270.08|8655
1648447200000|2022-03-28 06:00:00|307.4|305.1|310.82|308.52|318.33|316.03|303.49|301.19|10294
1648450800000|2022-03-28 07:00:00|310.78|308.48|308.55|306.25|313.35|311.05|305.65|303.35|7732
1648454400000|2022-03-28 08:00:00|308.45|306.15|305.73|303.43|308.75|306.45|301.8|299.5|7301
1648458000000|2022-03-28 09:00:00|305.75|303.45|298.23|295.93|306.26|303.96|295.99|293.69|7027
1648461600000|2022-03-28 10:00:00|298.25|295.95|297.65|295.35|300.8|298.5|296.97|294.67|6235
1648465200000|2022-03-28 11:00:00|297.64|295.34|297.91|295.61|301.63|299.33|297.36|295.06|6055
1648468800000|2022-03-28 12:00:00|297.94|295.64|302.48|300.18|304.44|302.14|296.54|294.24|6040
1648472400000|2022-03-28 13:00:00|302.47|300.17|299.56|297.26|303.5|301.2|298.77|296.47|7132
1648476000000|2022-03-28 14:00:00|299.53|297.23|298.71|296.41|300.36|298.06|293.65|291.35|6853
1648479600000|2022-03-28 15:00:00|298.68|296.38|295.32|293.02|299.41|297.11|291.49|289.19|6957
1648483200000|2022-03-28 16:00:00|295.31|293.01|298.28|295.98|298.95|296.65|292.43|290.13|6828
1648486800000|2022-03-28 17:00:00|298.25|295.95|297.34|295.04|299.21|296.91|295.47|293.17|5171
1648490400000|2022-03-28 18:00:00|297.38|295.08|298.68|296.38|299.25|296.95|295.14|292.84|5461
1648494000000|2022-03-28 19:00:00|298.71|296.41|296.26|293.96|301.16|298.86|294.42|292.12|6144
1648497600000|2022-03-28 20:00:00|296.32|294.02|302.31|300.01|302.38|300.08|294.48|292.18|5574
1648501200000|2022-03-28 21:00:00|302.3|300|292.24|289.94|302.31|300.01|283.69|281.39|6323
1648504800000|2022-03-28 22:00:00|292.23|289.93|289.76|287.46|294.59|292.29|289.33|287.03|6336
1648508400000|2022-03-28 23:00:00|289.75|287.45|287.3|285|292.48|290.18|283.3|281|7854
1648512000000|2022-03-29 00:00:00|287.23|284.93|289.76|287.46|292.83|290.53|283.77|281.47|6808
1648515600000|2022-03-29 01:00:00|289.69|287.39|292.78|290.48|293.23|290.93|289.09|286.79|5615
1648519200000|2022-03-29 02:00:00|292.84|290.54|288.67|286.37|292.98|290.68|288.39|286.09|5317
1648522800000|2022-03-29 03:00:00|288.65|286.35|287.96|285.66|290.43|288.13|286.65|284.35|5049
1648526400000|2022-03-29 04:00:00|287.92|285.62|291.18|288.88|292.36|290.06|287.37|285.07|5363
1648530000000|2022-03-29 05:00:00|291.2|288.9|294.35|292.05|294.83|292.53|291.2|288.9|5241
1648533600000|2022-03-29 06:00:00|294.32|292.02|294.92|292.62|295.9|293.6|292.5|290.2|5884
1648537200000|2022-03-29 07:00:00|294.91|292.61|290.25|287.95|294.95|292.65|290.24|287.94|4862
1648540800000|2022-03-29 08:00:00|290.28|287.98|293.37|291.07|294.42|292.12|290.17|287.87|5154
1648544400000|2022-03-29 09:00:00|293.42|291.12|292.87|290.57|294.16|291.86|291.63|289.33|5257
1648548000000|2022-03-29 10:00:00|292.89|290.59|293.04|290.74|293.44|291.14|291.2|288.9|3755
1648551600000|2022-03-29 11:00:00|293.05|290.75|297.12|294.82|298.11|295.81|292.68|290.38|6036
1648555200000|2022-03-29 12:00:00|297.13|294.83|294.79|292.49|297.63|295.33|294.55|292.25|6316
1648558800000|2022-03-29 13:00:00|294.83|292.53|290.83|288.53|295.67|293.37|287.9|285.6|6234
1648562400000|2022-03-29 14:00:00|290.85|288.55|291.52|289.22|292.22|289.92|289.8|287.5|4884
1648566000000|2022-03-29 15:00:00|291.53|289.23|287.32|285.02|292.77|290.47|284.41|282.11|6384
1648569600000|2022-03-29 16:00:00|287.31|285.01|286.34|284.04|287.98|285.68|283.49|281.19|7471
1648573200000|2022-03-29 17:00:00|286.31|284.01|284.31|282.01|286.37|284.07|278.24|275.94|6467
1648576800000|2022-03-29 18:00:00|284.32|282.02|285.46|283.16|285.87|283.57|283.2|280.9|5036
1648580400000|2022-03-29 19:00:00|285.47|283.17|287.25|284.95|288.9|286.6|285.23|282.93|4711
1648584000000|2022-03-29 20:00:00|287.29|284.99|286.61|284.31|288.78|286.48|284.81|282.51|4258
1648587600000|2022-03-29 21:00:00|286.6|284.3|284.99|282.69|288.9|286.6|284.37|282.07|3917
1648591200000|2022-03-29 22:00:00|285|282.7|287.61|285.31|290.31|288.01|282.82|280.52|6794
1648594800000|2022-03-29 23:00:00|287.6|285.3|290.64|288.34|291.68|289.38|286.65|284.35|4410
1648598400000|2022-03-30 00:00:00|290.62|288.32|290.17|287.87|291.29|288.99|285.3|283|6256
1648602000000|2022-03-30 01:00:00|290.22|287.92|283.76|281.46|290.56|288.26|281.65|279.35|7001
1648605600000|2022-03-30 02:00:00|283.75|281.45|286.28|283.98|286.85|284.55|283.04|280.74|4437
1648609200000|2022-03-30 03:00:00|286.27|283.97|287.51|285.21|288.56|286.26|285.91|283.61|3958
1648612800000|2022-03-30 04:00:00|287.53|285.23|287.39|285.09|288.27|285.97|285.58|283.28|3870
1648616400000|2022-03-30 05:00:00|287.42|285.12|293.24|290.94|295.34|293.04|286.49|284.19|5400
1648620000000|2022-03-30 06:00:00|293.2|290.9|294.56|292.26|298.02|295.72|292.81|290.51|5547
1648623600000|2022-03-30 07:00:00|294.57|292.27|293.97|291.67|296.19|293.89|293.3|291|4998
1648627200000|2022-03-30 08:00:00|293.96|291.66|293.31|291.01|295.63|293.33|290.92|288.62|4973
1648630800000|2022-03-30 09:00:00|293.32|291.02|292.23|289.93|294.05|291.75|291.24|288.94|4839
1648634400000|2022-03-30 10:00:00|292.24|289.94|293.69|291.39|295.41|293.11|291.44|289.14|4513
1648638000000|2022-03-30 11:00:00|293.67|291.37|293.5|291.2|295.26|292.96|290.48|288.18|5275
1648641600000|2022-03-30 12:00:00|293.54|291.24|305.27|302.97|306.64|304.34|292.52|290.22|6948
1648645200000|2022-03-30 13:00:00|305.23|302.93|294.89|292.59|307.31|305.01|293.28|290.98|8358
1648648800000|2022-03-30 14:00:00|294.88|292.58|294.94|292.64|299.54|297.24|291.89|289.59|6911
1648652400000|2022-03-30 15:00:00|294.93|292.63|297.79|295.49|298.93|296.63|291.73|289.43|6584
1648656000000|2022-03-30 16:00:00|297.74|295.44|297.8|295.5|299.79|297.49|295.49|293.19|5825
1648659600000|2022-03-30 17:00:00|297.79|295.49|299.75|297.45|299.89|297.59|296.5|294.2|5465
1648663200000|2022-03-30 18:00:00|299.74|297.44|294.17|291.87|301|298.7|293.63|291.33|6082
1648666800000|2022-03-30 19:00:00|294.16|291.86|294.62|292.32|296.1|293.8|292.01|289.71|6693
1648670400000|2022-03-30 20:00:00|294.64|292.34|295.8|293.5|295.84|293.54|292.93|290.63|4606
1648674000000|2022-03-30 21:00:00|295.77|293.47|293.8|291.5|296.68|294.38|292.55|290.25|3363
1648677600000|2022-03-30 22:00:00|293.77|291.47|294.93|292.63|295.54|293.24|292.07|289.77|4396
1648681200000|2022-03-30 23:00:00|294.92|292.62|294.82|292.52|297.6|295.3|294.11|291.81|4287
1648684800000|2022-03-31 00:00:00|294.85|292.55|297.32|295.02|299.34|297.04|293.33|291.03|4521
1648688400000|2022-03-31 01:00:00|297.29|294.99|299.08|296.78|299.63|297.33|296.78|294.48|4251
1648692000000|2022-03-31 02:00:00|299.06|296.76|298.46|296.16|299.88|297.58|297.25|294.95|5433
1648695600000|2022-03-31 03:00:00|298.49|296.19|295.33|293.03|298.49|296.19|294.31|292.01|4920
1648699200000|2022-03-31 04:00:00|295.34|293.04|297.21|294.91|297.51|295.21|295.32|293.02|4545
1648702800000|2022-03-31 05:00:00|297.22|294.92|297.82|295.52|298.92|296.62|295.59|293.29|4685
1648706400000|2022-03-31 06:00:00|297.81|295.51|298.77|296.47|299.75|297.45|296.58|294.28|3429
1648710000000|2022-03-31 07:00:00|298.75|296.45|297.99|295.69|298.86|296.56|296.76|294.46|3310
1648713600000|2022-03-31 08:00:00|297.98|295.68|298.31|296.01|299.64|297.34|297.24|294.94|4774
1648717200000|2022-03-31 09:00:00|298.32|296.02|298.76|296.46|299.17|296.87|296.96|294.66|4010
1648720800000|2022-03-31 10:00:00|298.79|296.49|301.54|299.24|303.13|300.83|298.31|296.01|4493
1648724400000|2022-03-31 11:00:00|301.56|299.26|297.97|295.67|301.97|299.67|296.56|294.26|4546
1648728000000|2022-03-31 12:00:00|297.98|295.68|298.84|296.54|300.65|298.35|295.44|293.14|5991
1648731600000|2022-03-31 13:00:00|298.82|296.52|292.14|289.84|299.86|297.56|291.5|289.2|6953
1648735200000|2022-03-31 14:00:00|292.11|289.81|288.27|285.97|292.21|289.91|276.07|273.77|8968
1648738800000|2022-03-31 15:00:00|288.29|285.99|285.06|282.76|289.65|287.35|284.07|281.77|6734
1648742400000|2022-03-31 16:00:00|285.07|282.77|281.68|279.38|285.9|283.6|280.37|278.07|8516
1648746000000|2022-03-31 17:00:00|281.7|279.4|286.33|284.03|287.83|285.53|281.43|279.13|7256
1648749600000|2022-03-31 18:00:00|286.34|284.04|287.69|285.39|287.89|285.59|283.28|280.98|6271
1648753200000|2022-03-31 19:00:00|287.67|285.37|285.51|283.21|288.43|286.13|285.42|283.12|6116
1648756800000|2022-03-31 20:00:00|285.5|283.2|287.27|284.97|287.65|285.35|285.27|282.97|4976
1648760400000|2022-03-31 21:00:00|287.26|284.96|286.77|284.47|288.93|286.63|286.71|284.41|2908
1648764000000|2022-03-31 22:00:00|286.73|284.43|287.36|285.06|288.39|286.09|285.99|283.69|4507
1648767600000|2022-03-31 23:00:00|287.37|285.07|283.89|281.59|287.54|285.24|279.91|277.61|6157
1648771200000|2022-04-01 00:00:00|283.86|281.56|286.29|283.99|287.15|284.85|283.36|281.06|6851
1648774800000|2022-04-01 01:00:00|286.28|283.98|278.93|276.63|286.46|284.16|278.56|276.26|7294
1648778400000|2022-04-01 02:00:00|279.02|276.72|270.42|268.12|280.9|278.6|267.63|265.33|8492
1648782000000|2022-04-01 03:00:00|270.47|268.17|273.73|271.43|273.8|271.5|269.57|267.27|6951
1648785600000|2022-04-01 04:00:00|273.76|271.46|274.41|272.11|275.87|273.57|272.88|270.58|5923
1648789200000|2022-04-01 05:00:00|274.43|272.13|274.29|271.99|276.4|274.1|273.68|271.38|5550
1648792800000|2022-04-01 06:00:00|274.26|271.96|276.43|274.13|276.5|274.2|273.25|270.95|5089
1648796400000|2022-04-01 07:00:00|276.42|274.12|277.76|275.46|277.97|275.67|275.41|273.11|4978
1648800000000|2022-04-01 08:00:00|277.8|275.5|278.31|276.01|280.05|277.75|277.64|275.34|5261
1648803600000|2022-04-01 09:00:00|278.3|276|276.33|274.03|278.34|276.04|274.84|272.54|5788
1648807200000|2022-04-01 10:00:00|276.3|274|277.05|274.75|277.34|275.04|275.36|273.06|4933
1648810800000|2022-04-01 11:00:00|277.13|274.83|276|273.7|278.71|276.41|275.39|273.09|5746
1648814400000|2022-04-01 12:00:00|275.98|273.68|276.93|274.63|278.71|276.41|271.99|269.69|7951
1648818000000|2022-04-01 13:00:00|276.95|274.65|277.48|275.18|279.37|277.07|276.5|274.2|7089
1648821600000|2022-04-01 14:00:00|277.49|275.19|282.48|280.18|282.52|280.22|277.41|275.11|7053
1648825200000|2022-04-01 15:00:00|282.49|280.19|282.07|279.77|284.21|281.91|281.41|279.11|7252
1648828800000|2022-04-01 16:00:00|282.08|279.78|281.77|279.47|284.69|282.39|281.59|279.29|6700
1648832400000|2022-04-01 17:00:00|281.8|279.5|284.65|282.35|285.13|282.83|280.8|278.5|6634
1648836000000|2022-04-01 18:00:00|284.75|282.45|284.81|282.51|285.68|283.38|283.2|280.9|5600
1648839600000|2022-04-01 19:00:00|284.75|282.45|286.48|284.18|286.87|284.57|284.49|282.19|5828
1648843200000|2022-04-01 20:00:00|286.5|284.2|286.72|284.42|286.74|284.44|284.42|282.12|4009
1648879200000|2022-04-02 06:00:00|290.03|287.73|290.5|288.2|290.55|288.25|290.02|287.72|72
1648882800000|2022-04-02 07:00:00|291.53|289.23|290.78|288.48|292.16|289.86|289.88|287.58|2415
1648886400000|2022-04-02 08:00:00|290.79|288.49|290.52|288.22|290.82|288.52|289.38|287.08|2265
1648890000000|2022-04-02 09:00:00|290.5|288.2|291.84|289.54|292.36|290.06|290.36|288.06|2013
1648893600000|2022-04-02 10:00:00|291.85|289.55|290.49|288.19|292.16|289.86|289.73|287.43|2020
1648897200000|2022-04-02 11:00:00|290.47|288.17|288.6|286.3|290.68|288.38|288.6|286.3|2662
1648900800000|2022-04-02 12:00:00|288.57|286.27|288.82|286.52|289.9|287.6|282.81|280.51|5578
1648904400000|2022-04-02 13:00:00|288.81|286.51|288.93|286.63|290.7|288.4|288.57|286.27|3605
1648908000000|2022-04-02 14:00:00|288.94|286.64|287.66|285.36|289.58|287.28|286.86|284.56|2754
1648911600000|2022-04-02 15:00:00|287.67|285.37|284.55|282.25|287.67|285.37|281.91|279.61|5769
1648915200000|2022-04-02 16:00:00|284.56|282.26|284.69|282.39|285.89|283.59|283.27|280.97|4277
1648918800000|2022-04-02 17:00:00|284.64|282.34|285.44|283.14|285.81|283.51|283.77|281.47|3037
1648922400000|2022-04-02 18:00:00|285.46|283.16|279.59|277.29|285.72|283.42|277.63|275.33|5697
1648926000000|2022-04-02 19:00:00|279.58|277.28|281.64|279.34|282.68|280.38|279.35|277.05|2830
1648929600000|2022-04-02 20:00:00|281.67|279.37|282.72|280.42|283.59|281.29|280.64|278.34|3377
1648933200000|2022-04-02 21:00:00|282.67|280.37|283.57|281.27|283.58|281.28|281.22|278.92|1269
1648936800000|2022-04-02 22:00:00|283.56|281.26|282.24|279.94|284.19|281.89|281.64|279.34|3103
1648940400000|2022-04-02 23:00:00|282.23|279.93|281.63|279.33|282.33|280.03|281.5|279.2|357
1648944000000|2022-04-03 00:00:00|279.81|277.51|281.89|279.59|282.45|280.15|279.59|277.29|3485
1648947600000|2022-04-03 01:00:00|281.9|279.6|276.52|274.22|281.93|279.63|273.61|271.31|4970
1648951200000|2022-04-03 02:00:00|276.51|274.21|276.26|273.96|278.22|275.92|275.57|273.27|2323
1648954800000|2022-04-03 03:00:00|276.27|273.97|279.49|277.19|279.57|277.27|275.81|273.51|2957
1648958400000|2022-04-03 04:00:00|279.51|277.21|281.6|279.3|281.64|279.34|279.2|276.9|2135
1648962000000|2022-04-03 05:00:00|281.59|279.29|281.72|279.42|282.55|280.25|281.2|278.9|2452
1648965600000|2022-04-03 06:00:00|281.74|279.44|283.35|281.05|283.66|281.36|281.35|279.05|2851
1648969200000|2022-04-03 07:00:00|283.34|281.04|283.4|281.1|283.67|281.37|281.77|279.47|2080
1648972800000|2022-04-03 08:00:00|283.41|281.11|281.54|279.24|283.66|281.36|280.65|278.35|2411
1648976400000|2022-04-03 09:00:00|281.53|279.23|282.26|279.96|283.41|281.11|279.74|277.44|2935
1648980000000|2022-04-03 10:00:00|282.25|279.95|281.75|279.45|282.67|280.37|280.92|278.62|2543
1648983600000|2022-04-03 11:00:00|281.76|279.46|281.4|279.1|281.87|279.57|279.91|277.61|2329
1648987200000|2022-04-03 12:00:00|281.41|279.11|283.34|281.04|284.23|281.93|281.21|278.91|2723
1648990800000|2022-04-03 13:00:00|283.35|281.05|282.56|280.26|284.59|282.29|282.41|280.11|3071
1648994400000|2022-04-03 14:00:00|282.57|280.27|284.21|281.91|284.21|281.91|281.38|279.08|2330
1648998000000|2022-04-03 15:00:00|284.2|281.9|282.93|280.63|284.47|282.17|281.9|279.6|3133
1649001600000|2022-04-03 16:00:00|282.89|280.59|280.98|278.68|283.76|281.46|280.36|278.06|4147
1649005200000|2022-04-03 17:00:00|280.97|278.67|279.88|277.58|281.77|279.47|278.49|276.19|3152
1649008800000|2022-04-03 18:00:00|279.86|277.56|280.72|278.42|281.73|279.43|279.6|277.3|2110
1649012400000|2022-04-03 19:00:00|280.76|278.46|280.95|278.65|281.7|279.4|280.22|277.92|3247
1649016000000|2022-04-03 20:00:00|281.14|278.84|280.82|278.52|281.79|279.49|280.72|278.42|2098
1649019600000|2022-04-03 21:00:00|280.83|278.53|283.7|281.4|283.7|281.4|280.71|278.41|4079
1649023200000|2022-04-03 22:00:00|283.71|281.41|285.77|283.47|287.64|285.34|283.49|281.19|7093
1649026800000|2022-04-03 23:00:00|285.71|283.41|285.33|283.03|286.56|284.26|284.43|282.13|5784
1649030400000|2022-04-04 00:00:00|285.31|283.01|279.83|277.53|285.98|283.68|279.51|277.21|7431
1649034000000|2022-04-04 01:00:00|279.85|277.55|279.25|276.95|281.74|279.44|278.88|276.58|6039
1649037600000|2022-04-04 02:00:00|279.24|276.94|281.05|278.75|281.08|278.78|277.85|275.55|5231
1649041200000|2022-04-04 03:00:00|281.06|278.76|279.74|277.44|281.8|279.5|279.66|277.36|4765
1649044800000|2022-04-04 04:00:00|279.76|277.46|279.76|277.46|280.6|278.3|278.69|276.39|4242
1649048400000|2022-04-04 05:00:00|279.75|277.45|282.36|280.06|282.57|280.27|279.44|277.14|3953
1649052000000|2022-04-04 06:00:00|282.37|280.07|290.42|288.12|291.75|289.45|282.05|279.75|5118
1649055600000|2022-04-04 07:00:00|290.43|288.13|287.41|285.11|290.55|288.25|286.96|284.66|5611
1649059200000|2022-04-04 08:00:00|287.42|285.12|287.35|285.05|288.59|286.29|286.18|283.88|5823
1649062800000|2022-04-04 09:00:00|287.36|285.06|283.81|281.51|287.41|285.11|282.87|280.57|5943
1649066400000|2022-04-04 10:00:00|283.82|281.52|278.46|276.16|284.44|282.14|276.35|274.05|6986
1649070000000|2022-04-04 11:00:00|278.45|276.15|282.98|280.68|283.27|280.97|277.55|275.25|6112
1649073600000|2022-04-04 12:00:00|282.99|280.69|283.36|281.06|287.07|284.77|281.55|279.25|6876
1649077200000|2022-04-04 13:00:00|283.32|281.02|288.64|286.34|289.86|287.56|282.45|280.15|7441
1649080800000|2022-04-04 14:00:00|288.65|286.35|287.93|285.63|293.68|291.38|286.35|284.05|8588
1649084400000|2022-04-04 15:00:00|287.97|285.67|284.73|282.43|291.62|289.32|282.65|280.35|9281
1649088000000|2022-04-04 16:00:00|284.75|282.45|286.91|284.61|295.3|293|283.53|281.23|9096
1649091600000|2022-04-04 17:00:00|286.94|284.64|276.94|274.64|287.55|285.25|275.19|272.89|8265
1649095200000|2022-04-04 18:00:00|276.96|274.66|279.39|277.09|279.97|277.67|272.75|270.45|7595
1649098800000|2022-04-04 19:00:00|279.38|277.08|281.07|278.77|282.9|280.6|278.58|276.28|6765
1649102400000|2022-04-04 20:00:00|281.08|278.78|284.5|282.2|284.97|282.67|279.23|276.93|6653
1649106000000|2022-04-04 21:00:00|284.51|282.21|287.27|284.97|287.54|285.24|283.64|281.34|4011
1649109600000|2022-04-04 22:00:00|287.31|285.01|290.67|288.37|291.65|289.35|286.52|284.22|6061
1649113200000|2022-04-04 23:00:00|290.66|288.36|290.12|287.82|291.14|288.84|288.42|286.12|5998
1649116800000|2022-04-05 00:00:00|290.11|287.81|287.28|284.98|292.3|290|286.6|284.3|5571
1649120400000|2022-04-05 01:00:00|287.25|284.95|287.09|284.79|289.23|286.93|285.93|283.63|4767
1649124000000|2022-04-05 02:00:00|287.05|284.75|285.35|283.05|287.65|285.35|284.98|282.68|4714
1649127600000|2022-04-05 03:00:00|285.36|283.06|285.38|283.08|286.05|283.75|284.65|282.35|4236
1649131200000|2022-04-05 04:00:00|285.39|283.09|286.32|284.02|286.63|284.33|285.3|283|3037
1649134800000|2022-04-05 05:00:00|286.25|283.95|285.99|283.69|287|284.7|285.94|283.64|3977
1649138400000|2022-04-05 06:00:00|285.96|283.66|284.47|282.17|286.56|284.26|283.18|280.88|3866
1649142000000|2022-04-05 07:00:00|284.45|282.15|289.43|287.13|290.83|288.53|283.71|281.41|4335
1649145600000|2022-04-05 08:00:00|289.47|287.17|288.2|285.9|290.7|288.4|287.02|284.72|4156
1649149200000|2022-04-05 09:00:00|288.21|285.91|285.79|283.49|288.59|286.29|285.62|283.32|3772
1649152800000|2022-04-05 10:00:00|285.78|283.48|286.44|284.14|286.83|284.53|284.98|282.68|4150
1649156400000|2022-04-05 11:00:00|286.43|284.13|287.19|284.89|287.42|285.12|285.48|283.18|3999
1649160000000|2022-04-05 12:00:00|287.2|284.9|286.74|284.44|290.42|288.12|286.59|284.29|5952
1649163600000|2022-04-05 13:00:00|286.69|284.39|282.18|279.88|287.54|285.24|281.49|279.19|6536
1649167200000|2022-04-05 14:00:00|282.16|279.86|282.59|280.29|283.68|281.38|277.87|275.57|7484
1649170800000|2022-04-05 15:00:00|282.58|280.28|282.25|279.95|283.64|281.34|280.85|278.55|5452
1649174400000|2022-04-05 16:00:00|282.24|279.94|282.83|280.53|283.56|281.26|279.55|277.25|6088
1649178000000|2022-04-05 17:00:00|282.8|280.5|282.19|279.89|284.5|282.2|281.48|279.18|5956
1649181600000|2022-04-05 18:00:00|282.2|279.9|281.97|279.67|283.61|281.31|281.85|279.55|4887
1649185200000|2022-04-05 19:00:00|281.95|279.65|282.92|280.62|283.59|281.29|278.85|276.55|6080
1649188800000|2022-04-05 20:00:00|282.96|280.66|281.52|279.22|283.45|281.15|279.83|277.53|5016
1649192400000|2022-04-05 21:00:00|281.54|279.24|282.36|280.06|282.46|280.16|280.47|278.17|2292
1649196000000|2022-04-05 22:00:00|282.4|280.1|280.67|278.37|283.3|281|279.89|277.59|4169
1649199600000|2022-04-05 23:00:00|280.66|278.36|276.41|274.11|281.77|279.47|275.04|272.74|5361
1649203200000|2022-04-06 00:00:00|276.42|274.12|267.25|264.95|277.24|274.94|260.11|257.81|9599
1649206800000|2022-04-06 01:00:00|267.24|264.94|268.64|266.34|269.95|267.65|266.77|264.47|6518
1649210400000|2022-04-06 02:00:00|268.7|266.4|269.49|267.19|270.98|268.68|267.77|265.47|4376
1649214000000|2022-04-06 03:00:00|269.43|267.13|267.65|265.35|269.5|267.2|266.65|264.35|4064
1649217600000|2022-04-06 04:00:00|267.63|265.33|268.38|266.08|268.69|266.39|264.91|262.61|4664
1649221200000|2022-04-06 05:00:00|268.34|266.04|268.44|266.14|269.21|266.91|267.55|265.25|4103
1649224800000|2022-04-06 06:00:00|268.45|266.15|269.69|267.39|269.77|267.47|266.72|264.42|4881
1649228400000|2022-04-06 07:00:00|269.75|267.45|267.61|265.31|270.54|268.24|267.5|265.2|3872
1649232000000|2022-04-06 08:00:00|267.6|265.3|269.86|267.56|270.42|268.12|266.81|264.51|4269
1649235600000|2022-04-06 09:00:00|269.87|267.57|270.62|268.32|271.59|269.29|268.35|266.05|3963
1649239200000|2022-04-06 10:00:00|270.65|268.35|266.42|264.12|270.82|268.52|266.27|263.97|5864
1649242800000|2022-04-06 11:00:00|266.43|264.13|263.2|260.9|266.8|264.5|261.54|259.24|8069
1649246400000|2022-04-06 12:00:00|263.19|260.89|263.63|261.33|266.07|263.77|262.06|259.76|6819
1649250000000|2022-04-06 13:00:00|263.6|261.3|257.06|254.76|265.74|263.44|256.99|254.69|7478
1649253600000|2022-04-06 14:00:00|257.08|254.78|258.35|256.05|259.86|257.56|253.29|250.99|7928
1649257200000|2022-04-06 15:00:00|258.34|256.04|257.85|255.55|259.7|257.4|255.29|252.99|7289
1649260800000|2022-04-06 16:00:00|257.92|255.62|254.83|252.53|258.92|256.62|252.1|249.8|7979
1649264400000|2022-04-06 17:00:00|254.82|252.52|255.6|253.3|256.66|254.36|251.97|249.67|7459
1649268000000|2022-04-06 18:00:00|255.59|253.29|256.69|254.39|258.76|256.46|251.2|248.9|8264
1649271600000|2022-04-06 19:00:00|256.66|254.36|253.76|251.46|257.2|254.9|252.14|249.84|6307
1649275200000|2022-04-06 20:00:00|253.77|251.47|253.84|251.54|254.86|252.56|252.52|250.22|4607
1649278800000|2022-04-06 21:00:00|253.82|251.52|253.28|250.98|254.5|252.2|252.63|250.33|3000
1649282400000|2022-04-06 22:00:00|253.26|250.96|248.1|245.8|253.27|250.97|247.74|245.44|5458
1649286000000|2022-04-06 23:00:00|248.09|245.79|243.95|241.65|249.66|247.36|242.72|240.42|8021
1649289600000|2022-04-07 00:00:00|243.9|241.6|241.6|239.3|248|245.7|240.41|238.11|7823
1649293200000|2022-04-07 01:00:00|241.62|239.32|246.49|244.19|246.58|244.28|241.34|239.04|7044
1649296800000|2022-04-07 02:00:00|246.56|244.26|247.26|244.96|247.53|245.23|243.85|241.55|5582
1649300400000|2022-04-07 03:00:00|247.24|244.94|246.88|244.58|247.57|245.27|245.2|242.9|4982
1649304000000|2022-04-07 04:00:00|246.89|244.59|248.58|246.28|248.94|246.64|246.62|244.32|4334
1649307600000|2022-04-07 05:00:00|248.59|246.29|248.49|246.19|248.97|246.67|246.95|244.65|3932
1649311200000|2022-04-07 06:00:00|248.48|246.18|249.03|246.73|250|247.7|247.66|245.36|3943
1649314800000|2022-04-07 07:00:00|249.02|246.72|250.18|247.88|250.94|248.64|249.02|246.72|3481
1649318400000|2022-04-07 08:00:00|250.22|247.92|250.84|248.54|251.4|249.1|249.56|247.26|3430
1649322000000|2022-04-07 09:00:00|250.82|248.52|249.97|247.67|250.86|248.56|247.77|245.47|4273
1649325600000|2022-04-07 10:00:00|249.93|247.63|250.21|247.91|250.54|248.24|248.53|246.23|3905
1649329200000|2022-04-07 11:00:00|250.18|247.88|252.82|250.52|253.31|251.01|249.33|247.03|6193
1649332800000|2022-04-07 12:00:00|252.79|250.49|250.32|248.02|253.76|251.46|250.29|247.99|4477
1649336400000|2022-04-07 13:00:00|250.33|248.03|251.07|248.77|251.55|249.25|248.5|246.2|5577
1649340000000|2022-04-07 14:00:00|251.08|248.78|245.65|243.35|251.74|249.44|244.55|242.25|6623
1649343600000|2022-04-07 15:00:00|245.63|243.33|249.08|246.78|249.94|247.64|243.73|241.43|6652
1649347200000|2022-04-07 16:00:00|249.1|246.8|250.73|248.43|251.65|249.35|248.37|246.07|5982
1649350800000|2022-04-07 17:00:00|250.74|248.44|250.41|248.11|251.59|249.29|249.01|246.71|4786
1649354400000|2022-04-07 18:00:00|250.4|248.1|252.01|249.71|252.01|249.71|250.34|248.04|3897
1649358000000|2022-04-07 19:00:00|251.98|249.68|251.72|249.42|253.51|251.21|251.6|249.3|3197
1649361600000|2022-04-07 20:00:00|251.73|249.43|251.63|249.33|252.16|249.86|250.75|248.45|2907
1649365200000|2022-04-07 21:00:00|251.64|249.34|251.96|249.66|252.5|250.2|250.42|248.12|2888
1649368800000|2022-04-07 22:00:00|251.97|249.67|253.44|251.14|253.52|251.22|251.51|249.21|2822
1649372400000|2022-04-07 23:00:00|253.47|251.17|251.49|249.19|254.93|252.63|251.45|249.15|4378
1649376000000|2022-04-08 00:00:00|251.47|249.17|250.75|248.45|252.55|250.25|249.76|247.46|3909
1649379600000|2022-04-08 01:00:00|250.73|248.43|251.42|249.12|252.6|250.3|250.46|248.16|4549
1649383200000|2022-04-08 02:00:00|251.4|249.1|252.53|250.23|253.36|251.06|250.97|248.67|3438
1649386800000|2022-04-08 03:00:00|252.52|250.22|252.71|250.41|253.31|251.01|251.75|249.45|2601
1649390400000|2022-04-08 04:00:00|252.76|250.46|252.47|250.17|253.25|250.95|251.97|249.67|2807
1649394000000|2022-04-08 05:00:00|252.48|250.18|252.32|250.02|252.91|250.61|251.79|249.49|3092
1649397600000|2022-04-08 06:00:00|252.33|250.03|251.91|249.61|253.33|251.03|251.47|249.17|4497
1649401200000|2022-04-08 07:00:00|251.86|249.56|251.56|249.26|252.55|250.25|248.32|246.02|5329
1649404800000|2022-04-08 08:00:00|251.52|249.22|250.97|248.67|252.65|250.35|250.69|248.39|5011
1649408400000|2022-04-08 09:00:00|250.99|248.69|249.48|247.18|251.43|249.13|249.34|247.04|4008
1649412000000|2022-04-08 10:00:00|249.51|247.21|247.34|245.04|249.61|247.31|247.17|244.87|4306
1649415600000|2022-04-08 11:00:00|247.35|245.05|241.94|239.64|247.42|245.12|241.34|239.04|6203
1649419200000|2022-04-08 12:00:00|242.15|239.85|241.41|239.11|243.55|241.25|240.67|238.37|5808
1649422800000|2022-04-08 13:00:00|241.4|239.1|239.02|236.72|242.25|239.95|236.55|234.25|7447
1649426400000|2022-04-08 14:00:00|238.98|236.68|247.26|244.96|248.52|246.22|238.88|236.58|7495
1649430000000|2022-04-08 15:00:00|247.22|244.92|246.62|244.32|248.88|246.58|245.85|243.55|6327
1649433600000|2022-04-08 16:00:00|246.61|244.31|244.55|242.25|247.56|245.26|243.88|241.58|5460
1649437200000|2022-04-08 17:00:00|244.56|242.26|242.66|240.36|244.71|242.41|240.61|238.31|6203
1649440800000|2022-04-08 18:00:00|242.65|240.35|240.55|238.25|242.97|240.67|238.2|235.9|6177
1649444400000|2022-04-08 19:00:00|240.59|238.29|242.74|240.44|244.88|242.58|239.75|237.45|5796
1649448000000|2022-04-08 20:00:00|242.75|240.45|242.28|239.98|243.6|241.3|241.54|239.24|3430
1649487600000|2022-04-09 07:00:00|242.8|240.5|242.72|240.42|243.37|241.07|241.63|239.33|1389
1649491200000|2022-04-09 08:00:00|242.7|240.4|242.69|240.39|243.39|241.09|241.43|239.13|1776
1649494800000|2022-04-09 09:00:00|242.7|240.4|242.89|240.59|243.42|241.12|242.18|239.88|1751
1649498400000|2022-04-09 10:00:00|242.84|240.54|243.39|241.09|243.52|241.22|241.56|239.26|1674
1649502000000|2022-04-09 11:00:00|243.4|241.1|244.82|242.52|245.49|243.19|242.92|240.62|1698
1649505600000|2022-04-09 12:00:00|244.81|242.51|244.93|242.63|245.38|243.08|242.77|240.47|1649
1649509200000|2022-04-09 13:00:00|244.99|242.69|244.32|242.02|245.35|243.05|243.87|241.57|1469
1649512800000|2022-04-09 14:00:00|244.3|242|240.88|238.58|244.68|242.38|239.5|237.2|2144
1649516400000|2022-04-09 15:00:00|240.89|238.59|237.75|235.45|241.24|238.94|237.46|235.16|2616
1649520000000|2022-04-09 16:00:00|237.76|235.46|239.9|237.6|241.45|239.15|237.73|235.43|2028
1649523600000|2022-04-09 17:00:00|239.89|237.59|241.32|239.02|242.25|239.95|239.52|237.22|1766
1649527200000|2022-04-09 18:00:00|241.34|239.04|241.45|239.15|242.33|240.03|240.42|238.12|1475
1649530800000|2022-04-09 19:00:00|241.44|239.14|240.64|238.34|242.29|239.99|240.62|238.32|1606
1649534400000|2022-04-09 20:00:00|240.59|238.29|239.87|237.57|241.91|239.61|239.84|237.54|1349
1649538000000|2022-04-09 21:00:00|239.6|237.3|241.18|238.88|241.52|239.22|239.46|237.16|717
1649541600000|2022-04-09 22:00:00|241.2|238.9|241.42|239.12|242.35|240.05|241.2|238.9|992
1649545200000|2022-04-09 23:00:00|241.41|239.11|242.81|240.51|243.51|241.21|241.21|238.91|1728
1649548800000|2022-04-10 00:00:00|242.79|240.49|241.69|239.39|243.48|241.18|241.24|238.94|1818
1649552400000|2022-04-10 01:00:00|241.7|239.4|241.9|239.6|242.78|240.48|241.51|239.21|1365
1649556000000|2022-04-10 02:00:00|241.88|239.58|243.05|240.75|243.28|240.98|241.57|239.27|1388
1649559600000|2022-04-10 03:00:00|243.07|240.77|242.48|240.18|243.93|241.63|242.46|240.16|1142
1649563200000|2022-04-10 04:00:00|242.49|240.19|242.52|240.22|242.83|240.53|241.95|239.65|1034
1649566800000|2022-04-10 05:00:00|242.53|240.23|240.73|238.43|242.84|240.54|240.48|238.18|1347
1649570400000|2022-04-10 06:00:00|240.72|238.42|241.77|239.47|242.01|239.71|239.73|237.43|1305
1649574000000|2022-04-10 07:00:00|241.78|239.48|240.54|238.24|241.88|239.58|239.62|237.32|1308
1649577600000|2022-04-10 08:00:00|240.56|238.26|239.93|237.63|240.62|238.32|238.93|236.63|1614
1649581200000|2022-04-10 09:00:00|239.92|237.62|238|235.7|239.93|237.63|237.91|235.61|1828
1649584800000|2022-04-10 10:00:00|238.01|235.71|238.6|236.3|238.73|236.43|237.41|235.11|1655
1649588400000|2022-04-10 11:00:00|238.59|236.29|239.22|236.92|239.26|236.96|237.64|235.34|1184
1649592000000|2022-04-10 12:00:00|239.21|236.91|240.28|237.98|241.76|239.46|238.71|236.41|2081
1649595600000|2022-04-10 13:00:00|240.3|238|241.79|239.49|242.52|240.22|239.8|237.5|1906
1649599200000|2022-04-10 14:00:00|241.77|239.47|242.88|240.58|243.44|241.14|241.38|239.08|1564
1649602800000|2022-04-10 15:00:00|242.87|240.57|241.86|239.56|243.48|241.18|241.69|239.39|1332
1649606400000|2022-04-10 16:00:00|241.87|239.57|243.33|241.03|243.36|241.06|241.52|239.22|1359
1649610000000|2022-04-10 17:00:00|243.34|241.04|247.43|245.13|248.06|245.76|243.34|241.04|2620
1649613600000|2022-04-10 18:00:00|247.41|245.11|247.36|245.06|248.73|246.43|246.73|244.43|1779
1649617200000|2022-04-10 19:00:00|247.37|245.07|248.06|245.76|248.97|246.67|247.24|244.94|1333
1649620800000|2022-04-10 20:00:00|248.13|245.83|247.37|245.07|249.48|247.18|247.06|244.76|1521
1649624400000|2022-04-10 21:00:00|247.36|245.06|244.91|242.61|247.68|245.38|244.81|242.51|1253
1649628000000|2022-04-10 22:00:00|244.9|242.6|240.52|238.22|245.09|242.79|239.01|236.71|4363
1649631600000|2022-04-10 23:00:00|240.51|238.21|237.57|235.27|240.91|238.61|236.87|234.57|3458
1649635200000|2022-04-11 00:00:00|237.54|235.24|237.83|235.53|238.36|236.06|233.93|231.63|4715
1649638800000|2022-04-11 01:00:00|237.84|235.54|237.36|235.06|239.37|237.07|237|234.7|2232
1649642400000|2022-04-11 02:00:00|237.38|235.08|232.82|230.52|237.86|235.56|231.78|229.48|3649
1649646000000|2022-04-11 03:00:00|232.81|230.51|231.68|229.38|233.09|230.79|229.82|227.52|3862
1649649600000|2022-04-11 04:00:00|231.67|229.37|233.09|230.79|233.44|231.14|231.04|228.74|2063
1649653200000|2022-04-11 05:00:00|233.04|230.74|233.72|231.42|233.93|231.63|232.59|230.29|1906
1649656800000|2022-04-11 06:00:00|233.73|231.43|233.01|230.71|234|231.7|231.91|229.61|1659
1649660400000|2022-04-11 07:00:00|233.1|230.8|233.28|230.98|233.8|231.5|232.27|229.97|1847
1649664000000|2022-04-11 08:00:00|233.27|230.97|231.79|229.49|233.9|231.6|230.64|228.34|2315
1649667600000|2022-04-11 09:00:00|231.8|229.5|222.47|220.17|231.84|229.54|222.43|220.13|5023
1649671200000|2022-04-11 10:00:00|222.46|220.16|225.53|223.23|225.83|223.53|221.98|219.68|4536
1649674800000|2022-04-11 11:00:00|225.49|223.19|223.24|220.94|225.51|223.21|221.89|219.59|4402
1649678400000|2022-04-11 12:00:00|223.25|220.95|223.33|221.03|224.47|222.17|222.15|219.85|3550
1649682000000|2022-04-11 13:00:00|223.36|221.06|223.79|221.49|223.84|221.54|220.13|217.83|4978
1649685600000|2022-04-11 14:00:00|223.78|221.48|221.59|219.29|224.41|222.11|220.79|218.49|3811
1649689200000|2022-04-11 15:00:00|221.58|219.28|221.44|219.14|223.31|221.01|221.09|218.79|3011
1649692800000|2022-04-11 16:00:00|221.19|218.89|222.84|220.54|223.43|221.13|220.82|218.52|4106
1649696400000|2022-04-11 17:00:00|222.85|220.55|222.5|220.2|223.6|221.3|220.85|218.55|3677
1649700000000|2022-04-11 18:00:00|222.48|220.18|223.83|221.53|224|221.7|221.52|219.22|2264
1649703600000|2022-04-11 19:00:00|223.82|221.52|220.8|218.5|224.67|222.37|218.92|216.62|4188
1649707200000|2022-04-11 20:00:00|220.81|218.51|218.76|216.46|221.52|219.22|217.43|215.13|4572
1649710800000|2022-04-11 21:00:00|218.77|216.47|214.25|211.95|219.76|217.46|213.62|211.32|3491
1649714400000|2022-04-11 22:00:00|214.26|211.96|217.17|214.87|218.67|216.37|213.21|210.91|4997
1649718000000|2022-04-11 23:00:00|217.12|214.82|217.58|215.28|218.95|216.65|216.55|214.25|3856
1649721600000|2022-04-12 00:00:00|217.66|215.36|219.21|216.91|221.93|219.63|216.56|214.26|4391
1649725200000|2022-04-12 01:00:00|219.22|216.92|219.83|217.53|221.1|218.8|218.8|216.5|2929
1649728800000|2022-04-12 02:00:00|219.82|217.52|218.46|216.16|220.5|218.2|217.37|215.07|2672
1649732400000|2022-04-12 03:00:00|218.45|216.15|219.54|217.24|219.57|217.27|218.35|216.05|2153
1649736000000|2022-04-12 04:00:00|219.56|217.26|221.33|219.03|221.37|219.07|218.83|216.53|2169
1649739600000|2022-04-12 05:00:00|221.34|219.04|222.92|220.62|223.08|220.78|220.85|218.55|2248
1649743200000|2022-04-12 06:00:00|222.95|220.65|221.08|218.78|223.33|221.03|220.6|218.3|2527
1649746800000|2022-04-12 07:00:00|221.1|218.8|222.1|219.8|222.45|220.15|220.42|218.12|2542
1649750400000|2022-04-12 08:00:00|222.11|219.81|222.49|220.19|223.15|220.85|221.72|219.42|2499
1649754000000|2022-04-12 09:00:00|222.52|220.22|221.34|219.04|222.72|220.42|220.53|218.23|2210
1649757600000|2022-04-12 10:00:00|221.35|219.05|221.69|219.39|221.89|219.59|220.49|218.19|2037
1649761200000|2022-04-12 11:00:00|221.7|219.4|224|221.7|224.65|222.35|221.55|219.25|2916
1649764800000|2022-04-12 12:00:00|224.01|221.71|226.36|224.06|226.39|224.09|221.94|219.64|4764
1649768400000|2022-04-12 13:00:00|226.38|224.08|225.01|222.71|226.38|224.08|223.68|221.38|4458
1649772000000|2022-04-12 14:00:00|224.99|222.69|221.71|219.41|225.11|222.81|219.89|217.59|4701
1649775600000|2022-04-12 15:00:00|221.7|219.4|222.83|220.53|223.83|221.53|221.45|219.15|2897
1649779200000|2022-04-12 16:00:00|222.84|220.54|222.92|220.62|224.34|222.04|221.87|219.57|3582
1649782800000|2022-04-12 17:00:00|222.93|220.63|221.84|219.54|224|221.7|221.4|219.1|3004
1649786400000|2022-04-12 18:00:00|221.83|219.53|219.8|217.5|222.01|219.71|219.57|217.27|3944
1649790000000|2022-04-12 19:00:00|219.79|217.49|218.74|216.44|220.37|218.07|218.17|215.87|3860
1649793600000|2022-04-12 20:00:00|218.73|216.43|219.83|217.53|220.44|218.14|218.47|216.17|3155
1649797200000|2022-04-12 21:00:00|219.84|217.54|222.75|220.45|222.77|220.47|219.83|217.53|1716
1649800800000|2022-04-12 22:00:00|222.72|220.42|223.28|220.98|223.72|221.42|221.4|219.1|3575
1649804400000|2022-04-12 23:00:00|223.27|220.97|225.64|223.34|226.03|223.73|223.12|220.82|3277
1649808000000|2022-04-13 00:00:00|225.66|223.36|223.54|221.24|226.41|224.11|223.19|220.89|2950
1649811600000|2022-04-13 01:00:00|223.51|221.21|224.41|222.11|224.46|222.16|222.08|219.78|2922
1649815200000|2022-04-13 02:00:00|224.4|222.1|224.23|221.93|225.7|223.4|222.79|220.49|2693
1649818800000|2022-04-13 03:00:00|224.21|221.91|225.68|223.38|226.02|223.72|223.86|221.56|2477
1649822400000|2022-04-13 04:00:00|225.7|223.4|226.13|223.83|226.13|223.83|224.31|222.01|2164
1649826000000|2022-04-13 05:00:00|226.14|223.84|227.36|225.06|227.37|225.07|225.76|223.46|2375
1649829600000|2022-04-13 06:00:00|227.39|225.09|224.66|222.36|227.89|225.59|223.84|221.54|1944
1649833200000|2022-04-13 07:00:00|224.69|222.39|225.45|223.15|225.99|223.69|223.84|221.54|2704
1649836800000|2022-04-13 08:00:00|225.46|223.16|225.83|223.53|226.02|223.72|225|222.7|2103
1649840400000|2022-04-13 09:00:00|225.84|223.54|224.72|222.42|226.46|224.16|224.59|222.29|2026
1649844000000|2022-04-13 10:00:00|224.73|222.43|222.96|220.66|225.27|222.97|222.48|220.18|2911
1649847600000|2022-04-13 11:00:00|222.97|220.67|224.41|222.11|227.01|224.71|222.87|220.57|3210
1649851200000|2022-04-13 12:00:00|224.39|222.09|224.67|222.37|226.24|223.94|223.71|221.41|3235
1649854800000|2022-04-13 13:00:00|224.62|222.32|232.39|230.09|233.84|231.54|223.77|221.47|6956
1649858400000|2022-04-13 14:00:00|232.4|230.1|230.94|228.64|233|230.7|230.01|227.71|4812
1649862000000|2022-04-13 15:00:00|230.95|228.65|232.56|230.26|233.93|231.63|230.93|228.63|4200
1649865600000|2022-04-13 16:00:00|232.6|230.3|231.41|229.11|233.51|231.21|230.89|228.59|3379
1649869200000|2022-04-13 17:00:00|231.39|229.09|231.69|229.39|232.23|229.93|230.54|228.24|2969
1649872800000|2022-04-13 18:00:00|231.7|229.4|233.9|231.6|234.09|231.79|231.45|229.15|2241
1649876400000|2022-04-13 19:00:00|233.91|231.61|232.35|230.05|234.4|232.1|232.08|229.78|3018
1649880000000|2022-04-13 20:00:00|232.34|230.04|232.87|230.57|233.24|230.94|231.82|229.52|2041
1649883600000|2022-04-13 21:00:00|232.9|230.6|233.64|231.34|233.67|231.37|232.56|230.26|1344
1649887200000|2022-04-13 22:00:00|233.62|231.32|234.73|232.43|234.83|232.53|233.21|230.91|1786
1649890800000|2022-04-13 23:00:00|234.72|232.42|237.1|234.8|237.45|235.15|233.72|231.42|2933
1649894400000|2022-04-14 00:00:00|237.11|234.81|235.59|233.29|237.18|234.88|234.85|232.55|2440
1649898000000|2022-04-14 01:00:00|235.63|233.33|237.73|235.43|237.9|235.6|235.49|233.19|2301
1649901600000|2022-04-14 02:00:00|237.74|235.44|237.54|235.24|238.27|235.97|236.88|234.58|2108
1649905200000|2022-04-14 03:00:00|237.51|235.21|236.93|234.63|237.65|235.35|235.93|233.63|1941
1649908800000|2022-04-14 04:00:00|236.94|234.64|235.77|233.47|237.84|235.54|235.57|233.27|1869
1649912400000|2022-04-14 05:00:00|235.76|233.46|235.01|232.71|236.43|234.13|234.44|232.14|1854
1649916000000|2022-04-14 06:00:00|235.02|232.72|233.5|231.2|235.39|233.09|232.93|230.63|1870
1649919600000|2022-04-14 07:00:00|233.49|231.19|234.18|231.88|234.77|232.47|232.67|230.37|1787
1649923200000|2022-04-14 08:00:00|234.17|231.87|233.9|231.6|234.9|232.6|233.74|231.44|1762
1649926800000|2022-04-14 09:00:00|233.91|231.61|233.41|231.11|233.98|231.68|230.96|228.66|2300
1649930400000|2022-04-14 10:00:00|233.38|231.08|231.55|229.25|233.5|231.2|231.36|229.06|2525
1649934000000|2022-04-14 11:00:00|231.56|229.26|231.63|229.33|232.69|230.39|231.33|229.03|2440
1649937600000|2022-04-14 12:00:00|231.65|229.35|234.11|231.81|234.15|231.85|231.44|229.14|2710
1649941200000|2022-04-14 13:00:00|234.02|231.72|229.3|227|234.74|232.44|228.34|226.04|3742
1649944800000|2022-04-14 14:00:00|229.28|226.98|232.31|230.01|236.61|234.31|228.35|226.05|4688
1649948400000|2022-04-14 15:00:00|232.3|230|228.28|225.98|234|231.7|227.92|225.62|3624
1649952000000|2022-04-14 16:00:00|228.37|226.07|228|225.7|229|226.7|225.39|223.09|3048
1649955600000|2022-04-14 17:00:00|227.95|225.65|230.38|228.08|230.55|228.25|227.76|225.46|1822
1649959200000|2022-04-14 18:00:00|230.37|228.07|227.81|225.51|230.84|228.54|227.51|225.21|1841
1649962800000|2022-04-14 19:00:00|227.82|225.52|228.64|226.34|229.13|226.83|227.56|225.26|1605
1649966400000|2022-04-14 20:00:00|228.68|226.38|229.51|227.21|229.51|227.21|227.71|225.41|1357
1649970000000|2022-04-14 21:00:00|229.52|227.22|231.54|229.24|231.73|229.43|229.47|227.17|977
1649973600000|2022-04-14 22:00:00|231.55|229.25|230.88|228.58|232.05|229.75|230.68|228.38|1584
1649977200000|2022-04-14 23:00:00|230.99|228.69|231.92|229.62|232.65|230.35|230.8|228.5|1534
1649980800000|2022-04-15 00:00:00|231.93|229.63|231.09|228.79|233.12|230.82|230.4|228.1|2748
1649984400000|2022-04-15 01:00:00|231.1|228.8|232.62|230.32|232.72|230.42|230.76|228.46|1688
1649988000000|2022-04-15 02:00:00|232.64|230.34|234.62|232.32|235.35|233.05|232.29|229.99|2370
1649991600000|2022-04-15 03:00:00|234.6|232.3|238.76|236.46|238.83|236.53|233.96|231.66|3152
1649995200000|2022-04-15 04:00:00|238.81|236.51|237.34|235.04|240.52|238.22|236.7|234.4|2866
1649998800000|2022-04-15 05:00:00|237.37|235.07|237.51|235.21|238.39|236.09|235.82|233.52|2108
1650002400000|2022-04-15 06:00:00|237.53|235.23|236.01|233.71|239|236.7|234.59|232.29|2359
1650006000000|2022-04-15 07:00:00|236.05|233.75|235.57|233.27|237.48|235.18|234.3|232|2700
1650009600000|2022-04-15 08:00:00|235.58|233.28|235.9|233.6|236.87|234.57|234.93|232.63|2502
1650013200000|2022-04-15 09:00:00|235.88|233.58|235.87|233.57|236.9|234.6|235.38|233.08|2067
1650016800000|2022-04-15 10:00:00|235.89|233.59|235.82|233.52|236.25|233.95|234.03|231.73|2432
1650020400000|2022-04-15 11:00:00|235.81|233.51|236.9|234.6|237.92|235.62|235.69|233.39|2009
1650024000000|2022-04-15 12:00:00|236.92|234.62|238.68|236.38|239.32|237.02|236.45|234.15|2226
1650027600000|2022-04-15 13:00:00|238.69|236.39|235.66|233.36|239.35|237.05|234.66|232.36|2861
1650031200000|2022-04-15 14:00:00|235.67|233.37|239.52|237.22|241.54|239.24|234.77|232.47|3605
1650034800000|2022-04-15 15:00:00|239.53|237.23|240.8|238.5|242.75|240.45|238.77|236.47|3652
1650038400000|2022-04-15 16:00:00|240.85|238.55|242.9|240.6|245.07|242.77|239.85|237.55|4148
1650042000000|2022-04-15 17:00:00|242.91|240.61|243.35|241.05|244.29|241.99|242.27|239.97|2844
1650045600000|2022-04-15 18:00:00|243.34|241.04|242.1|239.8|244.54|242.24|241.87|239.57|2252
1650049200000|2022-04-15 19:00:00|242.11|239.81|241.33|239.03|242.75|240.45|241.28|238.98|1944
1650052800000|2022-04-15 20:00:00|241.32|239.02|243.27|240.97|243.7|241.4|240.82|238.52|1231
1650092400000|2022-04-16 07:00:00|247.36|245.06|245.99|243.69|247.65|245.35|245.91|243.61|1153
1650096000000|2022-04-16 08:00:00|246|243.7|246.27|243.97|247.87|245.57|245.52|243.22|1307
1650099600000|2022-04-16 09:00:00|246.33|244.03|247.65|245.35|247.99|245.69|245.61|243.31|1266
1650103200000|2022-04-16 10:00:00|247.64|245.34|250.48|248.18|250.9|248.6|247.6|245.3|1816
1650106800000|2022-04-16 11:00:00|250.46|248.16|251.75|249.45|253.63|251.33|250.41|248.11|2201
1650110400000|2022-04-16 12:00:00|251.74|249.44|251.62|249.32|253.08|250.78|250.69|248.39|1839
1650114000000|2022-04-16 13:00:00|251.6|249.3|250.83|248.53|252.5|250.2|250.43|248.13|1317
1650117600000|2022-04-16 14:00:00|250.82|248.52|253.6|251.3|253.6|251.3|250.48|248.18|1297
1650121200000|2022-04-16 15:00:00|253.61|251.31|255.72|253.42|258.07|255.77|249.77|247.47|4877
1650124800000|2022-04-16 16:00:00|255.76|253.46|255.59|253.29|256.74|254.44|254.39|252.09|3121
1650128400000|2022-04-16 17:00:00|255.56|253.26|254.79|252.49|256.94|254.64|253.32|251.02|2289
1650132000000|2022-04-16 18:00:00|254.8|252.5|254.86|252.56|256.05|253.75|254.4|252.1|1371
1650135600000|2022-04-16 19:00:00|254.85|252.55|256.34|254.04|256.56|254.26|254.52|252.22|1097
1650139200000|2022-04-16 20:00:00|256.35|254.05|259.46|257.16|262.39|260.09|255.69|253.39|2005
1650142800000|2022-04-16 21:00:00|259.47|257.17|261.3|259|261.72|259.42|258.57|256.27|2403
1650146400000|2022-04-16 22:00:00|261.29|258.99|264.47|262.17|265.31|263.01|261.29|258.99|3634
1650150000000|2022-04-16 23:00:00|264.45|262.15|262|259.7|264.79|262.49|261.54|259.24|2373
1650153600000|2022-04-17 00:00:00|261.99|259.69|265.42|263.12|269.4|267.1|261.78|259.48|4016
1650157200000|2022-04-17 01:00:00|265.44|263.14|260.54|258.24|265.66|263.36|260.54|258.24|2465
1650160800000|2022-04-17 02:00:00|260.52|258.22|260.99|258.69|262.61|260.31|258.57|256.27|2774
1650164400000|2022-04-17 03:00:00|260.98|258.68|258.43|256.13|261.85|259.55|258.04|255.74|1978
1650168000000|2022-04-17 04:00:00|258.39|256.09|257.46|255.16|260.02|257.72|257.31|255.01|1938
1650171600000|2022-04-17 05:00:00|257.47|255.17|259.51|257.21|259.72|257.42|256.52|254.22|2153
1650175200000|2022-04-17 06:00:00|259.53|257.23|259.88|257.58|261.61|259.31|259.39|257.09|1646
1650178800000|2022-04-17 07:00:00|259.87|257.57|262.7|260.4|262.88|260.58|259.55|257.25|1666
1650182400000|2022-04-17 08:00:00|262.71|260.41|261.8|259.5|262.72|260.42|259.91|257.61|1792
1650186000000|2022-04-17 09:00:00|261.79|259.49|260.02|257.72|261.8|259.5|258.41|256.11|2173
1650189600000|2022-04-17 10:00:00|260.04|257.74|263.79|261.49|264.72|262.42|259.73|257.43|1925
1650193200000|2022-04-17 11:00:00|263.8|261.5|263.36|261.06|264.73|262.43|260.65|258.35|2508
1650196800000|2022-04-17 12:00:00|263.35|261.05|263.82|261.52|265.93|263.63|262.05|259.75|2527
1650200400000|2022-04-17 13:00:00|263.81|261.51|261.01|258.71|264.34|262.04|260.94|258.64|2951
1650204000000|2022-04-17 14:00:00|261|258.7|261.46|259.16|262.1|259.8|258.91|256.61|2491
1650207600000|2022-04-17 15:00:00|261.45|259.15|259.33|257.03|261.85|259.55|258.62|256.32|1957
1650211200000|2022-04-17 16:00:00|259.32|257.02|255.76|253.46|259.75|257.45|255.03|252.73|2301
1650214800000|2022-04-17 17:00:00|255.75|253.45|253.39|251.09|256.76|254.46|252.7|250.4|2646
1650218400000|2022-04-17 18:00:00|253.38|251.08|251.97|249.67|254.74|252.44|250.6|248.3|3424
1650222000000|2022-04-17 19:00:00|251.99|249.69|252.64|250.34|253.72|251.42|250.45|248.15|2352
1650225600000|2022-04-17 20:00:00|252.62|250.32|251.29|248.99|253.02|250.72|250.88|248.58|1668
1650229200000|2022-04-17 21:00:00|251.32|249.02|251.26|248.96|252.3|250|250.62|248.32|1666
1650232800000|2022-04-17 22:00:00|251.25|248.95|245.44|243.14|251.55|249.25|243.77|241.47|3982
1650236400000|2022-04-17 23:00:00|245.45|243.15|242.94|240.64|245.48|243.18|240.43|238.13|5804
1650240000000|2022-04-18 00:00:00|242.93|240.63|243.48|241.18|245.38|243.08|242|239.7|3932
1650243600000|2022-04-18 01:00:00|243.49|241.19|243.69|241.39|244.56|242.26|243.15|240.85|2440
1650247200000|2022-04-18 02:00:00|243.68|241.38|244.53|242.23|245.09|242.79|243.62|241.32|1926
1650250800000|2022-04-18 03:00:00|244.55|242.25|244.34|242.04|245.32|243.02|243.85|241.55|1623
1650254400000|2022-04-18 04:00:00|244.32|242.02|232.48|230.18|244.56|242.26|232.07|229.77|5737
1650258000000|2022-04-18 05:00:00|232.47|230.17|233.5|231.2|234.47|232.17|230.87|228.57|3784
1650261600000|2022-04-18 06:00:00|233.47|231.17|235.56|233.26|235.94|233.64|233.38|231.08|2291
1650265200000|2022-04-18 07:00:00|235.57|233.27|233.29|230.99|236.28|233.98|232.3|230|2913
1650268800000|2022-04-18 08:00:00|233.28|230.98|233.46|231.16|235.81|233.51|233.04|230.74|2570
1650272400000|2022-04-18 09:00:00|233.47|231.17|234.34|232.04|234.72|232.42|232.76|230.46|2395
1650276000000|2022-04-18 10:00:00|234.4|232.1|233.95|231.65|235.7|233.4|233.9|231.6|2339
1650279600000|2022-04-18 11:00:00|234|231.7|235.08|232.78|236.07|233.77|234|231.7|2191
1650283200000|2022-04-18 12:00:00|235.06|232.76|236.98|234.68|237.99|235.69|235.06|232.76|3632
1650286800000|2022-04-18 13:00:00|236.99|234.69|236.58|234.28|237.93|235.63|235.98|233.68|4415
1650290400000|2022-04-18 14:00:00|236.55|234.25|238.66|236.36|238.94|236.64|236.42|234.12|3116
1650294000000|2022-04-18 15:00:00|238.65|236.35|235.77|233.47|238.83|236.53|233.93|231.63|2852
1650297600000|2022-04-18 16:00:00|235.84|233.54|236.38|234.08|237.51|235.21|232.77|230.47|3558
1650301200000|2022-04-18 17:00:00|236.34|234.04|241.3|239|241.91|239.61|235.99|233.69|4706
1650304800000|2022-04-18 18:00:00|241.22|238.92|244.41|242.11|245|242.7|240.64|238.34|4292
1650308400000|2022-04-18 19:00:00|244.4|242.1|244.75|242.45|245.47|243.17|243.53|241.23|2986
1650312000000|2022-04-18 20:00:00|244.79|242.49|244.32|242.02|245.86|243.56|244.02|241.72|2499
1650315600000|2022-04-18 21:00:00|244.33|242.03|246.51|244.21|246.98|244.68|244.33|242.03|1999
1650319200000|2022-04-18 22:00:00|246.5|244.2|246.85|244.55|246.97|244.67|244.94|242.64|1910
1650322800000|2022-04-18 23:00:00|246.86|244.56|245.65|243.35|247.03|244.73|244.62|242.32|2177
1650326400000|2022-04-19 00:00:00|245.68|243.38|247.24|244.94|248.85|246.55|245.64|243.34|3087
1650330000000|2022-04-19 01:00:00|247.25|244.95|244.31|242.01|247.33|245.03|244.1|241.8|2186
1650333600000|2022-04-19 02:00:00|244.32|242.02|244.53|242.23|244.93|242.63|243.01|240.71|2142
1650337200000|2022-04-19 03:00:00|244.55|242.25|244.96|242.66|245.88|243.58|244.55|242.25|1899
1650340800000|2022-04-19 04:00:00|244.98|242.68|246.84|244.54|247.01|244.71|244.93|242.63|1559
1650344400000|2022-04-19 05:00:00|246.83|244.53|245.01|242.71|246.98|244.68|245.01|242.71|1548
1650348000000|2022-04-19 06:00:00|245.04|242.74|244.82|242.52|246.72|244.42|244.74|242.44|1485
1650351600000|2022-04-19 07:00:00|244.81|242.51|245.41|243.11|245.57|243.27|243.68|241.38|1910
1650355200000|2022-04-19 08:00:00|245.39|243.09|244.46|242.16|246.36|244.06|244.2|241.9|1825
1650358800000|2022-04-19 09:00:00|244.47|242.17|244.55|242.25|245.11|242.81|243.84|241.54|2151
1650362400000|2022-04-19 10:00:00|244.54|242.24|245.22|242.92|245.7|243.4|244.45|242.15|1758
1650366000000|2022-04-19 11:00:00|245.2|242.9|244.66|242.36|246.59|244.29|244.51|242.21|1890
1650369600000|2022-04-19 12:00:00|244.65|242.35|246.67|244.37|247.66|245.36|244.62|242.32|1862
1650373200000|2022-04-19 13:00:00|246.68|244.38|251.01|248.71|251.57|249.27|245.42|243.12|4211
1650376800000|2022-04-19 14:00:00|251.02|248.72|254.58|252.28|255.94|253.64|250.51|248.21|4185
1650380400000|2022-04-19 15:00:00|254.59|252.29|257.33|255.03|257.4|255.1|252.73|250.43|3368
1650384000000|2022-04-19 16:00:00|257.34|255.04|262.58|260.28|265.95|263.65|257.3|255|6235
1650387600000|2022-04-19 17:00:00|262.59|260.29|266.03|263.73|267.33|265.03|259.55|257.25|4530
1650391200000|2022-04-19 18:00:00|266.02|263.72|265.83|263.53|267.62|265.32|264.97|262.67|3737
1650394800000|2022-04-19 19:00:00|265.76|263.46|264.67|262.37|266.54|264.24|263.92|261.62|3022
1650398400000|2022-04-19 20:00:00|264.64|262.34|266.71|264.41|270.6|268.3|264.49|262.19|3583
1650402000000|2022-04-19 21:00:00|266.72|264.42|265.91|263.61|267.44|265.14|265.4|263.1|2081
1650405600000|2022-04-19 22:00:00|265.93|263.63|264.3|262|266.57|264.27|262.97|260.67|2514
1650409200000|2022-04-19 23:00:00|264.31|262.01|265.72|263.42|266.61|264.31|263.88|261.58|2495
1650412800000|2022-04-20 00:00:00|265.73|263.43|261.17|258.87|265.75|263.45|257.11|254.81|4115
1650416400000|2022-04-20 01:00:00|261.16|258.86|262.03|259.73|262.45|260.15|259.52|257.22|2374
1650420000000|2022-04-20 02:00:00|262.04|259.74|263.66|261.36|264.38|262.08|261.91|259.61|2582
1650423600000|2022-04-20 03:00:00|263.67|261.37|262.42|260.12|263.95|261.65|259.9|257.6|2369
1650427200000|2022-04-20 04:00:00|262.41|260.11|260.73|258.43|263.35|261.05|259.94|257.64|2269
1650430800000|2022-04-20 05:00:00|260.69|258.39|261.01|258.71|261.48|259.18|260.03|257.73|2316
1650434400000|2022-04-20 06:00:00|260.99|258.69|258.39|256.09|261.05|258.75|257.67|255.37|2390
1650438000000|2022-04-20 07:00:00|258.37|256.07|258.61|256.31|259.51|257.21|257.47|255.17|2824
1650441600000|2022-04-20 08:00:00|258.64|256.34|258.82|256.52|259.48|257.18|257.82|255.52|1884
1650445200000|2022-04-20 09:00:00|258.83|256.53|257.42|255.12|259.02|256.72|256.53|254.23|2711
1650448800000|2022-04-20 10:00:00|257.41|255.11|259.78|257.48|259.91|257.61|256.12|253.82|3038
1650452400000|2022-04-20 11:00:00|259.79|257.49|261.26|258.96|261.87|259.57|258.36|256.06|3612
1650456000000|2022-04-20 12:00:00|261.27|258.97|260.47|258.17|261.51|259.21|259.7|257.4|2649
1650459600000|2022-04-20 13:00:00|260.49|258.19|254.63|252.33|260.49|258.19|253.63|251.33|4177
1650463200000|2022-04-20 14:00:00|254.65|252.35|264.9|262.6|270.54|268.24|254.58|252.28|7870
1650466800000|2022-04-20 15:00:00|264.94|262.64|285.61|283.31|289.4|287.1|263.64|261.34|10339
1650470400000|2022-04-20 16:00:00|285.62|283.32|281.82|279.52|289.69|287.39|280.67|278.37|7662
1650474000000|2022-04-20 17:00:00|281.81|279.51|280.59|278.29|282.79|280.49|279.52|277.22|4783
1650477600000|2022-04-20 18:00:00|280.6|278.3|279.23|276.93|282.12|279.82|276.96|274.66|5334
1650481200000|2022-04-20 19:00:00|279.25|276.95|279.9|277.6|280.94|278.64|278.6|276.3|4361
1650484800000|2022-04-20 20:00:00|279.89|277.59|280.82|278.52|281.76|279.46|277.84|275.54|3549
1650488400000|2022-04-20 21:00:00|280.84|278.54|280.96|278.66|283.51|281.21|279.08|276.78|2939
1650492000000|2022-04-20 22:00:00|280.98|278.68|276.95|274.65|282.38|280.08|276.95|274.65|3523
1650495600000|2022-04-20 23:00:00|276.91|274.61|277.62|275.32|278.89|276.59|274.7|272.4|4195
1650499200000|2022-04-21 00:00:00|277.6|275.3|275.46|273.16|279.28|276.98|274.94|272.64|3771
1650502800000|2022-04-21 01:00:00|275.47|273.17|274.58|272.28|275.81|273.51|273.55|271.25|3641
1650506400000|2022-04-21 02:00:00|274.57|272.27|275.24|272.94|276.89|274.59|273.68|271.38|2717
1650510000000|2022-04-21 03:00:00|275.23|272.93|282.31|280.01|285.66|283.36|274.08|271.78|4771
1650513600000|2022-04-21 04:00:00|282.37|280.07|280.52|278.22|282.97|280.67|278.52|276.22|3884
1650517200000|2022-04-21 05:00:00|280.5|278.2|280.1|277.8|286.81|284.51|279.36|277.06|5190
1650520800000|2022-04-21 06:00:00|280.09|277.79|280.19|277.89|283.8|281.5|279.04|276.74|3971
1650524400000|2022-04-21 07:00:00|280.2|277.9|281.72|279.42|283.19|280.89|279.02|276.72|4036
1650528000000|2022-04-21 08:00:00|281.69|279.39|281.65|279.35|282.65|280.35|279.07|276.77|4004
1650531600000|2022-04-21 09:00:00|281.66|279.36|275.95|273.65|281.66|279.36|273.89|271.59|4614
1650535200000|2022-04-21 10:00:00|275.96|273.66|277.09|274.79|278.6|276.3|275.3|273|4618
1650538800000|2022-04-21 11:00:00|277.1|274.8|277.96|275.66|279.62|277.32|276.85|274.55|4101
1650542400000|2022-04-21 12:00:00|277.95|275.65|278.71|276.41|279.36|277.06|275.5|273.2|3984
1650546000000|2022-04-21 13:00:00|278.72|276.42|282.4|280.1|286.05|283.75|277.89|275.59|5091
1650549600000|2022-04-21 14:00:00|282.47|280.17|280.6|278.3|282.53|280.23|279.39|277.09|3345
1650553200000|2022-04-21 15:00:00|280.59|278.29|272.8|270.5|281.06|278.76|271.95|269.65|4025
1650556800000|2022-04-21 16:00:00|272.74|270.44|260.42|258.12|274.63|272.33|259.1|256.8|4208
1650560400000|2022-04-21 17:00:00|260.41|258.11|257.83|255.53|263.26|260.96|257.53|255.23|4889
1650564000000|2022-04-21 18:00:00|257.82|255.52|255.35|253.05|259.43|257.13|254.91|252.61|3678
1650567600000|2022-04-21 19:00:00|255.38|253.08|255|252.7|255.86|253.56|252.75|250.45|3694
1650571200000|2022-04-21 20:00:00|254.95|252.65|251.06|248.76|255.1|252.8|248.49|246.19|4867
1650574800000|2022-04-21 21:00:00|251.07|248.77|252.25|249.95|253.62|251.32|250.11|247.81|2980
1650578400000|2022-04-21 22:00:00|252.27|249.97|251.34|249.04|253.52|251.22|246.6|244.3|4915
1650582000000|2022-04-21 23:00:00|251.39|249.09|251.71|249.41|252.91|250.61|250.21|247.91|3293
1650585600000|2022-04-22 00:00:00|251.72|249.42|253.83|251.53|255.42|253.12|250.74|248.44|4296
1650589200000|2022-04-22 01:00:00|253.86|251.56|254.84|252.54|255.41|253.11|252.92|250.62|3114
1650592800000|2022-04-22 02:00:00|254.83|252.53|253.93|251.63|255.15|252.85|253.43|251.13|2696
1650596400000|2022-04-22 03:00:00|253.94|251.64|253.91|251.61|254.66|252.36|253.33|251.03|2125
1650600000000|2022-04-22 04:00:00|253.9|251.6|256.17|253.87|256.68|254.38|253.9|251.6|2278
1650603600000|2022-04-22 05:00:00|256.18|253.88|255.51|253.21|256.71|254.41|255.21|252.91|2303
1650607200000|2022-04-22 06:00:00|255.5|253.2|254.75|252.45|256.55|254.25|254.01|251.71|1973
1650610800000|2022-04-22 07:00:00|254.76|252.46|253.51|251.21|255.27|252.97|251.58|249.28|3620
1650614400000|2022-04-22 08:00:00|253.49|251.19|252.34|250.04|254.74|252.44|252.34|250.04|2921
1650618000000|2022-04-22 09:00:00|252.36|250.06|252.89|250.59|254.47|252.17|251.86|249.56|2988
1650621600000|2022-04-22 10:00:00|252.94|250.64|254|251.7|254.42|252.12|250.64|248.34|2831
1650625200000|2022-04-22 11:00:00|254.01|251.71|255.44|253.14|255.45|253.15|253.85|251.55|2499
1650628800000|2022-04-22 12:00:00|255.46|253.16|253.5|251.2|256.3|254|252.9|250.6|2659
1650632400000|2022-04-22 13:00:00|253.52|251.22|252.86|250.56|256.5|254.2|251.46|249.16|4652
1650636000000|2022-04-22 14:00:00|252.91|250.61|252.17|249.87|253.87|251.57|249.88|247.58|4373
1650639600000|2022-04-22 15:00:00|252.16|249.86|249.22|246.92|252.85|250.55|248.79|246.49|4171
1650643200000|2022-04-22 16:00:00|249.21|246.91|249.93|247.63|251.52|249.22|248.11|245.81|4441
1650646800000|2022-04-22 17:00:00|249.92|247.62|249.54|247.24|251.56|249.26|249.29|246.99|3346
1650650400000|2022-04-22 18:00:00|249.55|247.25|250.54|248.24|251.47|249.17|248.42|246.12|3636
1650654000000|2022-04-22 19:00:00|250.57|248.27|251.28|248.98|253.72|251.42|249.71|247.41|3610
1650657600000|2022-04-22 20:00:00|251.27|248.97|250.39|248.09|252.08|249.78|249.01|246.71|2154
1650697200000|2022-04-23 07:00:00|243.71|241.41|243.33|241.03|243.92|241.62|242.55|240.25|1245
1650700800000|2022-04-23 08:00:00|243.37|241.07|245.4|243.1|247.52|245.22|242.37|240.07|1917
1650704400000|2022-04-23 09:00:00|245.39|243.09|243.37|241.07|245.76|243.46|242.7|240.4|1546
1650708000000|2022-04-23 10:00:00|243.36|241.06|244.58|242.28|245.43|243.13|243.36|241.06|1110
1650711600000|2022-04-23 11:00:00|244.28|241.98|244.69|242.39|245.35|243.05|244.27|241.97|1168
1650715200000|2022-04-23 12:00:00|244.72|242.42|246.35|244.05|246.69|244.39|243.27|240.97|1918
1650718800000|2022-04-23 13:00:00|246.36|244.06|245.71|243.41|247.85|245.55|244.09|241.79|1969
1650722400000|2022-04-23 14:00:00|245.72|243.42|245.25|242.95|245.98|243.68|244.34|242.04|1078
1650726000000|2022-04-23 15:00:00|245.27|242.97|245.38|243.08|245.82|243.52|244.39|242.09|1304
1650729600000|2022-04-23 16:00:00|245.35|243.05|245.59|243.29|246.88|244.58|244.8|242.5|1522
1650733200000|2022-04-23 17:00:00|245.58|243.28|244.72|242.42|245.58|243.28|244.54|242.24|1163
1650736800000|2022-04-23 18:00:00|244.71|242.41|244.05|241.75|245.01|242.71|243.63|241.33|1110
1650740400000|2022-04-23 19:00:00|244.04|241.74|242.93|240.63|244.29|241.99|242.38|240.08|1251
1650744000000|2022-04-23 20:00:00|242.94|240.64|243.91|241.61|243.91|241.61|242.83|240.53|958
1650747600000|2022-04-23 21:00:00|243.92|241.62|243.85|241.55|244.63|242.33|243.48|241.18|769
1650751200000|2022-04-23 22:00:00|243.86|241.56|244.01|241.71|245.67|243.37|243.32|241.02|960
1650754800000|2022-04-23 23:00:00|244|241.7|241.59|239.29|245.41|243.11|240.92|238.62|1949
1650758400000|2022-04-24 00:00:00|241.63|239.33|242.41|240.11|243.55|241.25|241.49|239.19|1704
1650762000000|2022-04-24 01:00:00|242.39|240.09|242.68|240.38|243.75|241.45|242|239.7|1444
1650765600000|2022-04-24 02:00:00|242.66|240.36|243.3|241|243.4|241.1|241.67|239.37|1297
1650769200000|2022-04-24 03:00:00|243.29|240.99|245.38|243.08|245.6|243.3|242.79|240.49|1554
1650772800000|2022-04-24 04:00:00|245.39|243.09|244.51|242.21|245.98|243.68|244.4|242.1|1079
1650776400000|2022-04-24 05:00:00|244.5|242.2|243.76|241.46|244.64|242.34|243.37|241.07|931
1650780000000|2022-04-24 06:00:00|243.75|241.45|244.26|241.96|245.66|243.36|243.59|241.29|1121
1650783600000|2022-04-24 07:00:00|244.27|241.97|243.86|241.56|244.8|242.5|243.39|241.09|1074
1650787200000|2022-04-24 08:00:00|243.85|241.55|242.93|240.63|245.84|243.54|242.82|240.52|1136
1650790800000|2022-04-24 09:00:00|242.94|240.64|243.26|240.96|244.03|241.73|242.26|239.96|1324
1650794400000|2022-04-24 10:00:00|243.27|240.97|242.93|240.63|243.87|241.57|241.9|239.6|1161
1650798000000|2022-04-24 11:00:00|242.94|240.64|240.84|238.54|243.18|240.88|239.88|237.58|1638
1650801600000|2022-04-24 12:00:00|240.85|238.55|238.97|236.67|241.4|239.1|238.6|236.3|2143
1650805200000|2022-04-24 13:00:00|238.96|236.66|238.58|236.28|238.96|236.66|236.33|234.03|2663
1650808800000|2022-04-24 14:00:00|238.59|236.29|239.96|237.66|240.63|238.33|236.87|234.57|2367
1650812400000|2022-04-24 15:00:00|239.97|237.67|239.6|237.3|240.48|238.18|238.79|236.49|1353
1650816000000|2022-04-24 16:00:00|239.66|237.36|238.42|236.12|240.23|237.93|235.48|233.18|2573
1650819600000|2022-04-24 17:00:00|238.41|236.11|236.73|234.43|238.64|236.34|235.88|233.58|2426
1650823200000|2022-04-24 18:00:00|236.78|234.48|238.97|236.67|239.24|236.94|236.72|234.42|1107
1650826800000|2022-04-24 19:00:00|238.98|236.68|239.47|237.17|239.96|237.66|238.88|236.58|1304
1650830400000|2022-04-24 20:00:00|239.48|237.18|237.97|235.67|239.68|237.38|237.86|235.56|1257
1650834000000|2022-04-24 21:00:00|237.98|235.68|239.38|237.08|239.42|237.12|237.32|235.02|1267
1650837600000|2022-04-24 22:00:00|239.41|237.11|238.64|236.34|240.46|238.16|238.31|236.01|1824
1650841200000|2022-04-24 23:00:00|238.65|236.35|236.2|233.9|239.34|237.04|235.93|233.63|1919
1650844800000|2022-04-25 00:00:00|236.21|233.91|228.82|226.52|236.97|234.67|227.18|224.88|5711
1650848400000|2022-04-25 01:00:00|228.81|226.51|229.95|227.65|230.47|228.17|227.78|225.48|4070
1650852000000|2022-04-25 02:00:00|229.97|227.67|230.26|227.96|230.68|228.38|229.22|226.92|2345
1650855600000|2022-04-25 03:00:00|230.25|227.95|232.46|230.16|232.88|230.58|230.24|227.94|2123
1650859200000|2022-04-25 04:00:00|232.47|230.17|231.78|229.48|232.95|230.65|231.75|229.45|1535
1650862800000|2022-04-25 05:00:00|231.77|229.47|230.24|227.94|232.56|230.26|230.15|227.85|1879
1650866400000|2022-04-25 06:00:00|230.26|227.96|227.41|225.11|230.85|228.55|226.94|224.64|3807
1650870000000|2022-04-25 07:00:00|227.4|225.1|224.71|222.41|227.8|225.5|223.24|220.94|5364
1650873600000|2022-04-25 08:00:00|224.7|222.4|225.57|223.27|226.28|223.98|224.47|222.17|2658
1650877200000|2022-04-25 09:00:00|225.62|223.32|226|223.7|226.02|223.72|222.06|219.76|3644
1650880800000|2022-04-25 10:00:00|225.99|223.69|225.62|223.32|226.43|224.13|225.05|222.75|2066
1650884400000|2022-04-25 11:00:00|225.65|223.35|230.14|227.84|230.21|227.91|224.6|222.3|4565
1650888000000|2022-04-25 12:00:00|230.18|227.88|231.78|229.48|233.36|231.06|229.63|227.33|3597
1650891600000|2022-04-25 13:00:00|231.75|229.45|230.63|228.33|234.03|231.73|229.73|227.43|3877
1650895200000|2022-04-25 14:00:00|230.61|228.31|231.6|229.3|233.64|231.34|229.69|227.39|3936
1650898800000|2022-04-25 15:00:00|231.61|229.31|231.39|229.09|233.1|230.8|230.9|228.6|3319
1650902400000|2022-04-25 16:00:00|231.41|229.11|234.32|232.02|234.57|232.27|230.86|228.56|3817
1650906000000|2022-04-25 17:00:00|234.31|232.01|233.78|231.48|235.97|233.67|233.41|231.11|3252
1650909600000|2022-04-25 18:00:00|233.82|231.52|236.37|234.07|237.38|235.08|232.92|230.62|3444
1650913200000|2022-04-25 19:00:00|236.36|234.06|238.8|236.5|239.42|237.12|235.82|233.52|4621
1650916800000|2022-04-25 20:00:00|238.81|236.51|239.53|237.23|239.95|237.65|237.85|235.55|2479
1650920400000|2022-04-25 21:00:00|239.54|237.24|240.6|238.3|240.66|238.36|239.23|236.93|1414
1650924000000|2022-04-25 22:00:00|240.63|238.33|236.73|234.43|240.73|238.43|236.73|234.43|2479
1650927600000|2022-04-25 23:00:00|236.75|234.45|239|236.7|239.02|236.72|236.56|234.26|2502
1650931200000|2022-04-26 00:00:00|238.96|236.66|239.11|236.81|239.71|237.41|237.96|235.66|2281
1650934800000|2022-04-26 01:00:00|239.12|236.82|236.88|234.58|239.78|237.48|236.85|234.55|2165
1650938400000|2022-04-26 02:00:00|236.85|234.55|236.97|234.67|238|235.7|236.8|234.5|1790
1650942000000|2022-04-26 03:00:00|236.94|234.64|236.54|234.24|237.57|235.27|236.48|234.18|1513
1650945600000|2022-04-26 04:00:00|236.62|234.32|237.84|235.54|238.66|236.36|236.62|234.32|1625
1650949200000|2022-04-26 05:00:00|237.91|235.61|238.62|236.32|239.42|237.12|237.91|235.61|1647
1650952800000|2022-04-26 06:00:00|238.64|236.34|236.94|234.64|238.99|236.69|236.79|234.49|1897
1650956400000|2022-04-26 07:00:00|236.99|234.69|241.97|239.67|243.3|241|235.82|233.52|2970
1650960000000|2022-04-26 08:00:00|241.98|239.68|244.43|242.13|245.99|243.69|241.47|239.17|4496
1650963600000|2022-04-26 09:00:00|244.44|242.14|241.68|239.38|244.56|242.26|240.74|238.44|2822
1650967200000|2022-04-26 10:00:00|241.67|239.37|240.74|238.44|242.76|240.46|240.64|238.34|2277
1650970800000|2022-04-26 11:00:00|240.79|238.49|240.91|238.61|241.92|239.62|239.73|237.43|2233
1650974400000|2022-04-26 12:00:00|240.92|238.62|238.33|236.03|241.81|239.51|237.8|235.5|2743
1650978000000|2022-04-26 13:00:00|238.38|236.08|232.8|230.5|239.03|236.73|232.64|230.34|4491
1650981600000|2022-04-26 14:00:00|232.79|230.49|227.8|225.5|233.95|231.65|227.28|224.98|5267
1650985200000|2022-04-26 15:00:00|227.79|225.49|226.3|224|228.88|226.58|225.58|223.28|5298
1650988800000|2022-04-26 16:00:00|226.28|223.98|228.75|226.45|228.88|226.58|224.24|221.94|5052
1650992400000|2022-04-26 17:00:00|228.77|226.47|226.9|224.6|228.77|226.47|224.63|222.33|4472
1650996000000|2022-04-26 18:00:00|226.89|224.59|225.55|223.25|226.9|224.6|224.7|222.4|3271
1650999600000|2022-04-26 19:00:00|225.53|223.23|222.49|220.19|226.15|223.85|220.01|217.71|4563
1651003200000|2022-04-26 20:00:00|222.48|220.18|221.65|219.35|223.31|221.01|219.81|217.51|4736
1651006800000|2022-04-26 21:00:00|221.64|219.34|223.52|221.22|224.17|221.87|221.31|219.01|1654
1651010400000|2022-04-26 22:00:00|223.51|221.21|222.3|220|225.08|222.78|222.22|219.92|2216
1651014000000|2022-04-26 23:00:00|222.31|220.01|219.61|217.31|222.64|220.34|216.01|213.71|4531
1651017600000|2022-04-27 00:00:00|219.62|217.32|220.08|217.78|221.79|219.49|217.3|215|4045
1651021200000|2022-04-27 01:00:00|220.04|217.74|222.48|220.18|222.66|220.36|219.84|217.54|2544
1651024800000|2022-04-27 02:00:00|222.49|220.19|224.53|222.23|224.63|222.33|221.78|219.48|1945
1651028400000|2022-04-27 03:00:00|224.52|222.22|221.66|219.36|224.55|222.25|220.9|218.6|2161
1651032000000|2022-04-27 04:00:00|221.67|219.37|223.66|221.36|224.59|222.29|220.73|218.43|1841
1651035600000|2022-04-27 05:00:00|223.65|221.35|225.44|223.14|225.85|223.55|223.65|221.35|2019
1651039200000|2022-04-27 06:00:00|225.46|223.16|226.43|224.13|227.07|224.77|223.92|221.62|2424
1651042800000|2022-04-27 07:00:00|226.42|224.12|227.95|225.65|227.95|225.65|225.91|223.61|2554
1651046400000|2022-04-27 08:00:00|228.03|225.73|226.35|224.05|228.81|226.51|224|221.7|3476
1651050000000|2022-04-27 09:00:00|226.36|224.06|227.06|224.76|227.46|225.16|225.82|223.52|2474
1651053600000|2022-04-27 10:00:00|227.04|224.74|227|224.7|227.32|225.02|226.17|223.87|1580
1651057200000|2022-04-27 11:00:00|227.03|224.73|224.63|222.33|227.1|224.8|221.62|219.32|3446
1651060800000|2022-04-27 12:00:00|224.66|222.36|223.82|221.52|226.7|224.4|223.78|221.48|3351
1651064400000|2022-04-27 13:00:00|223.77|221.47|227.56|225.26|229.5|227.2|223.77|221.47|4353
1651068000000|2022-04-27 14:00:00|227.57|225.27|224.57|222.27|227.91|225.61|223.56|221.26|5725
1651071600000|2022-04-27 15:00:00|224.61|222.31|226.41|224.11|226.77|224.47|224|221.7|4253
1651075200000|2022-04-27 16:00:00|226.43|224.13|225.77|223.47|227.42|225.12|225.39|223.09|3547
1651078800000|2022-04-27 17:00:00|225.83|223.53|225.1|222.8|226.02|223.72|224.52|222.22|3094
1651082400000|2022-04-27 18:00:00|225.11|222.81|223.79|221.49|225.98|223.68|223.54|221.24|2457
1651086000000|2022-04-27 19:00:00|223.8|221.5|223.5|221.2|223.97|221.67|222.73|220.43|2935
1651089600000|2022-04-27 20:00:00|223.51|221.21|223.63|221.33|225.01|222.71|223.45|221.15|2728
1651093200000|2022-04-27 21:00:00|223.61|221.31|224.61|222.31|225|222.7|223.32|221.02|1285
1651096800000|2022-04-27 22:00:00|224.62|222.32|225.37|223.07|226.92|224.62|224.55|222.25|2142
1651100400000|2022-04-27 23:00:00|225.29|222.99|226.6|224.3|226.68|224.38|225.19|222.89|1734
1651104000000|2022-04-28 00:00:00|226.61|224.31|228.39|226.09|228.6|226.3|225.75|223.45|2433
1651107600000|2022-04-28 01:00:00|228.38|226.08|228.88|226.58|229.64|227.34|227.9|225.6|3268
1651111200000|2022-04-28 02:00:00|228.87|226.57|228|225.7|228.87|226.57|227.41|225.11|2179
1651114800000|2022-04-28 03:00:00|227.99|225.69|226.64|224.34|228.29|225.99|226.43|224.13|1617
1651118400000|2022-04-28 04:00:00|226.7|224.4|227.83|225.53|228.12|225.82|226.64|224.34|1523
1651122000000|2022-04-28 05:00:00|227.84|225.54|225.99|223.69|228.52|226.22|225.91|223.61|1611
1651125600000|2022-04-28 06:00:00|225.97|223.67|226.52|224.22|227.14|224.84|225.61|223.31|1756
1651129200000|2022-04-28 07:00:00|226.56|224.26|227.61|225.31|229.3|227|225.99|223.69|2857
1651132800000|2022-04-28 08:00:00|227.6|225.3|231.84|229.54|233.34|231.04|227.23|224.93|3257
1651136400000|2022-04-28 09:00:00|231.83|229.53|231.87|229.57|234.19|231.89|231.77|229.47|3008
1651140000000|2022-04-28 10:00:00|231.86|229.56|231.67|229.37|232.48|230.18|230.52|228.22|1580
1651143600000|2022-04-28 11:00:00|231.66|229.36|233.35|231.05|236.57|234.27|231.57|229.27|2654
1651147200000|2022-04-28 12:00:00|233.34|231.04|231.97|229.67|235.95|233.65|231.58|229.28|3565
1651150800000|2022-04-28 13:00:00|231.98|229.68|230.82|228.52|232.72|230.42|229.82|227.52|5129
1651154400000|2022-04-28 14:00:00|230.91|228.61|231.43|229.13|232.04|229.74|228.09|225.79|4887
1651158000000|2022-04-28 15:00:00|231.44|229.14|231.05|228.75|235.5|233.2|229.08|226.78|5906
1651161600000|2022-04-28 16:00:00|231.01|228.71|233.94|231.64|234.57|232.27|229.78|227.48|4729
1651165200000|2022-04-28 17:00:00|233.93|231.63|234.54|232.24|234.64|232.34|232.55|230.25|4093
1651168800000|2022-04-28 18:00:00|234.55|232.25|232.83|230.53|234.9|232.6|232.7|230.4|3202
1651172400000|2022-04-28 19:00:00|232.86|230.56|231.86|229.56|233.53|231.23|231.81|229.51|2761
1651176000000|2022-04-28 20:00:00|231.85|229.55|232.03|229.73|233.16|230.86|230.47|228.17|2985
1651179600000|2022-04-28 21:00:00|231.96|229.66|232.19|229.89|232.85|230.55|230.7|228.4|1269
1651183200000|2022-04-28 22:00:00|232.2|229.9|231.53|229.23|232.74|230.44|230.34|228.04|1844
1651186800000|2022-04-28 23:00:00|231.55|229.25|232.66|230.36|233.75|231.45|230.97|228.67|1874
1651190400000|2022-04-29 00:00:00|232.68|230.38|235.85|233.55|238.15|235.85|231.86|229.56|2721
1651194000000|2022-04-29 01:00:00|235.88|233.58|236.66|234.36|238.98|236.68|235.7|233.4|2424
1651197600000|2022-04-29 02:00:00|236.65|234.35|234.72|232.42|236.66|234.36|233.65|231.35|2570
1651201200000|2022-04-29 03:00:00|234.73|232.43|233.63|231.33|235.16|232.86|232.72|230.42|3003
1651204800000|2022-04-29 04:00:00|233.64|231.34|232.13|229.83|233.98|231.68|232.13|229.83|2507
1651208400000|2022-04-29 05:00:00|232.14|229.84|233.9|231.6|234.6|232.3|232.13|229.83|1797
1651212000000|2022-04-29 06:00:00|233.89|231.59|235.3|233|235.95|233.65|233|230.7|2067
1651215600000|2022-04-29 07:00:00|235.31|233.01|235.19|232.89|236.73|234.43|234.44|232.14|2272
1651219200000|2022-04-29 08:00:00|235.17|232.87|233.62|231.32|235.45|233.15|233.14|230.84|2178
1651222800000|2022-04-29 09:00:00|233.61|231.31|231.41|229.11|233.61|231.31|229.18|226.88|3286
1651226400000|2022-04-29 10:00:00|231.42|229.12|228.78|226.48|236.84|234.54|227.54|225.24|4571
1651230000000|2022-04-29 11:00:00|228.74|226.44|227.62|225.32|229.83|227.53|226.14|223.84|4347
1651233600000|2022-04-29 12:00:00|227.63|225.33|228.77|226.47|230.41|228.11|227.29|224.99|3084
1651237200000|2022-04-29 13:00:00|228.78|226.48|231.3|229|231.59|229.29|228.01|225.71|3819
1651240800000|2022-04-29 14:00:00|231.22|228.92|228.8|226.5|232.02|229.72|227.81|225.51|3691
1651244400000|2022-04-29 15:00:00|228.79|226.49|234.41|232.11|236.59|234.29|228.31|226.01|3943
1651248000000|2022-04-29 16:00:00|234.39|232.09|232.44|230.14|237.55|235.25|230.12|227.82|4579
1651251600000|2022-04-29 17:00:00|232.46|230.16|232.55|230.25|233.32|231.02|230.6|228.3|3396
1651255200000|2022-04-29 18:00:00|232.54|230.24|229.71|227.41|232.94|230.64|227.46|225.16|4300
1651258800000|2022-04-29 19:00:00|229.73|227.43|224.48|222.18|230.04|227.74|223.67|221.37|5043
1651262400000|2022-04-29 20:00:00|224.47|222.17|226.71|224.41|227.31|225.01|224.38|222.08|2721
1651302000000|2022-04-30 07:00:00|228.03|225.73|226.65|224.35|228.29|225.99|226.29|223.99|1171
1651305600000|2022-04-30 08:00:00|226.68|224.38|226.66|224.36|227.86|225.56|225.59|223.29|1758
1651309200000|2022-04-30 09:00:00|226.61|224.31|226.77|224.47|227.6|225.3|226.39|224.09|1355
1651312800000|2022-04-30 10:00:00|226.76|224.46|226.39|224.09|227.05|224.75|226.08|223.78|899
1651316400000|2022-04-30 11:00:00|226.41|224.11|226.58|224.28|226.71|224.41|226.35|224.05|109
1651320000000|2022-04-30 12:00:00|226.77|224.47|227.92|225.62|228.06|225.76|226.65|224.35|1324
1651323600000|2022-04-30 13:00:00|227.87|225.57|226.36|224.06|230.34|228.04|225.96|223.66|2182
1651327200000|2022-04-30 14:00:00|226.35|224.05|218.56|216.26|226.65|224.35|218.47|216.17|3681
1651330800000|2022-04-30 15:00:00|218.59|216.29|219.96|217.66|220.82|218.52|217.78|215.48|3513
1651334400000|2022-04-30 16:00:00|219.97|217.67|219.4|217.1|221.39|219.09|219|216.7|2440
1651338000000|2022-04-30 17:00:00|219.41|217.11|215.73|213.43|219.67|217.37|214.47|212.17|3526
1651341600000|2022-04-30 18:00:00|215.74|213.44|216.37|214.07|216.57|214.27|214.81|212.51|2702
1651345200000|2022-04-30 19:00:00|216.4|214.1|216.96|214.66|217.48|215.18|215.39|213.09|2059
1651348800000|2022-04-30 20:00:00|216.97|214.67|215.15|212.85|217.05|214.75|214.97|212.67|1594
1651352400000|2022-04-30 21:00:00|215.14|212.84|213.49|211.19|215.77|213.47|211.69|209.39|1360
1651356000000|2022-04-30 22:00:00|213.5|211.2|210.6|208.3|213.73|211.43|209.69|207.39|3855
1651359600000|2022-04-30 23:00:00|210.57|208.27|202.48|200.18|211.81|209.51|192.91|190.61|7731
1651363200000|2022-05-01 00:00:00|202.49|200.19|204.44|202.14|205.8|203.5|201.27|198.97|4240
1651366800000|2022-05-01 01:00:00|204.43|202.13|207.23|204.93|208.33|206.03|201.67|199.37|3689
1651370400000|2022-05-01 02:00:00|207.22|204.92|205.27|202.97|207.57|205.27|204.77|202.47|2472
1651374000000|2022-05-01 03:00:00|205.29|202.99|205.75|203.45|206.85|204.55|205.2|202.9|1889
1651377600000|2022-05-01 04:00:00|205.78|203.48|205.03|202.73|206.03|203.73|204.6|202.3|1779
1651381200000|2022-05-01 05:00:00|205.04|202.74|207.42|205.12|208.99|206.69|205.04|202.74|2436
1651384800000|2022-05-01 06:00:00|207.43|205.13|206.04|203.74|208.67|206.37|205.97|203.67|1953
1651388400000|2022-05-01 07:00:00|206.07|203.77|205.6|203.3|208.4|206.1|204.85|202.55|1939
1651392000000|2022-05-01 08:00:00|205.61|203.31|206.93|204.63|207.26|204.96|205.57|203.27|1553
1651395600000|2022-05-01 09:00:00|206.95|204.65|206.58|204.28|207.53|205.23|204.98|202.68|1435
1651399200000|2022-05-01 10:00:00|206.56|204.26|206.57|204.27|207|204.7|205.94|203.64|1363
1651402800000|2022-05-01 11:00:00|206.56|204.26|205.46|203.16|206.79|204.49|205.13|202.83|1681
1651406400000|2022-05-01 12:00:00|205.48|203.18|205.82|203.52|206.41|204.11|204.69|202.39|1856
1651410000000|2022-05-01 13:00:00|205.83|203.53|205.26|202.96|206.67|204.37|205.06|202.76|1381
1651413600000|2022-05-01 14:00:00|205.27|202.97|205.94|203.64|206.54|204.24|204.83|202.53|1496
1651417200000|2022-05-01 15:00:00|205.95|203.65|210.48|208.18|211.37|209.07|205.94|203.64|2795
1651420800000|2022-05-01 16:00:00|210.5|208.2|210.81|208.51|212.43|210.13|209.73|207.43|2680
1651424400000|2022-05-01 17:00:00|210.82|208.52|210.58|208.28|212.16|209.86|210.04|207.74|1665
1651428000000|2022-05-01 18:00:00|210.6|208.3|207.33|205.03|210.63|208.33|207.29|204.99|1983
1651431600000|2022-05-01 19:00:00|207.3|205|207.27|204.97|207.89|205.59|205.82|203.52|2708
1651435200000|2022-05-01 20:00:00|207.28|204.98|209.47|207.17|209.61|207.31|206.71|204.41|2021
1651438800000|2022-05-01 21:00:00|209.48|207.18|208.78|206.48|209.75|207.45|207.45|205.15|2070
1651442400000|2022-05-01 22:00:00|208.79|206.49|208.28|205.98|210.45|208.15|207.99|205.69|1882
1651446000000|2022-05-01 23:00:00|208.29|205.99|212.09|209.79|212.41|210.11|207.8|205.5|3573
1651449600000|2022-05-02 00:00:00|212.08|209.78|212.87|210.57|213.54|211.24|211.3|209|3215
1651453200000|2022-05-02 01:00:00|212.88|210.58|211.1|208.8|213.67|211.37|211.01|208.71|2502
1651456800000|2022-05-02 02:00:00|211.13|208.83|211.52|209.22|211.52|209.22|209.04|206.74|2695
1651460400000|2022-05-02 03:00:00|211.5|209.2|211.77|209.47|212.3|210|211.11|208.81|1735
1651464000000|2022-05-02 04:00:00|211.79|209.49|214.1|211.8|214.69|212.39|211.01|208.71|2398
1651467600000|2022-05-02 05:00:00|214.11|211.81|214.84|212.54|214.96|212.66|212.81|210.51|2397
1651471200000|2022-05-02 06:00:00|214.79|212.49|212.95|210.65|216.51|214.21|212.93|210.63|2818
1651474800000|2022-05-02 07:00:00|212.96|210.66|212.93|210.63|214.1|211.8|212.61|210.31|2230
1651478400000|2022-05-02 08:00:00|212.92|210.62|210.46|208.16|213.02|210.72|209.74|207.44|2691
1651482000000|2022-05-02 09:00:00|210.47|208.17|208.01|205.71|211.33|209.03|207.91|205.61|2492
1651485600000|2022-05-02 10:00:00|208|205.7|208.19|205.89|209|206.7|207.7|205.4|2414
1651489200000|2022-05-02 11:00:00|208.2|205.9|205.35|203.05|208.6|206.3|204.72|202.42|2794
1651492800000|2022-05-02 12:00:00|205.34|203.04|205.9|203.6|207.54|205.24|204.91|202.61|2444
1651496400000|2022-05-02 13:00:00|205.89|203.59|210|207.7|210.9|208.6|205.13|202.83|5189
1651500000000|2022-05-02 14:00:00|209.99|207.69|210.6|208.3|211.98|209.68|208.74|206.44|4528
1651503600000|2022-05-02 15:00:00|210.58|208.28|210.8|208.5|211.49|209.19|208.8|206.5|3975
1651507200000|2022-05-02 16:00:00|210.73|208.43|208.96|206.66|211.72|209.42|208.78|206.48|2666
1651510800000|2022-05-02 17:00:00|208.89|206.59|206.63|204.33|209|206.7|205.96|203.66|3350
1651514400000|2022-05-02 18:00:00|206.61|204.31|206.09|203.79|207.1|204.8|204.53|202.23|3662
1651518000000|2022-05-02 19:00:00|206.1|203.8|208.99|206.69|209.12|206.82|205.81|203.51|2834
1651521600000|2022-05-02 20:00:00|209|206.7|207.63|205.33|209.1|206.8|207.29|204.99|1622
1651525200000|2022-05-02 21:00:00|207.62|205.32|211.4|209.1|211.43|209.13|207.55|205.25|1534
1651528800000|2022-05-02 22:00:00|211.41|209.11|211.55|209.25|214.33|212.03|211.4|209.1|1923
1651532400000|2022-05-02 23:00:00|211.59|209.29|210.79|208.49|212.68|210.38|209.95|207.65|1891
1651536000000|2022-05-03 00:00:00|210.77|208.47|209.99|207.69|211.7|209.4|209.83|207.53|1624
1651539600000|2022-05-03 01:00:00|210|207.7|211.45|209.15|211.46|209.16|209.52|207.22|1967
1651543200000|2022-05-03 02:00:00|211.46|209.16|211.52|209.22|212.11|209.81|209.93|207.63|1968
1651546800000|2022-05-03 03:00:00|211.51|209.21|211.68|209.38|212.64|210.34|211.33|209.03|1749
1651550400000|2022-05-03 04:00:00|211.69|209.39|212.2|209.9|212.61|210.31|210.72|208.42|1321
1651554000000|2022-05-03 05:00:00|212.22|209.92|211.7|209.4|213.47|211.17|210.83|208.53|1989
1651557600000|2022-05-03 06:00:00|211.69|209.39|211.83|209.53|212.2|209.9|210.92|208.62|1462
1651561200000|2022-05-03 07:00:00|211.84|209.54|212.79|210.49|212.81|210.51|211.31|209.01|1682
1651564800000|2022-05-03 08:00:00|212.78|210.48|212.35|210.05|213.52|211.22|212|209.7|1323
1651568400000|2022-05-03 09:00:00|212.3|210|210.84|208.54|212.38|210.08|210.61|208.31|1474
1651572000000|2022-05-03 10:00:00|210.83|208.53|209.89|207.59|211.02|208.72|208.87|206.57|1812
1651575600000|2022-05-03 11:00:00|209.88|207.58|211.83|209.53|212.22|209.92|209.06|206.76|2113
1651579200000|2022-05-03 12:00:00|211.84|209.54|211.61|209.31|212.97|210.67|211.4|209.1|1848
1651582800000|2022-05-03 13:00:00|211.59|209.29|210.37|208.07|211.86|209.56|209.06|206.76|3120
1651586400000|2022-05-03 14:00:00|210.36|208.06|209.73|207.43|211.62|209.32|208.56|206.26|2997
1651590000000|2022-05-03 15:00:00|209.71|207.41|209.91|207.61|211.12|208.82|209.19|206.89|2211
1651593600000|2022-05-03 16:00:00|209.92|207.62|207.87|205.57|210.72|208.42|207.24|204.94|2957
1651597200000|2022-05-03 17:00:00|207.86|205.56|207.05|204.75|208.89|206.59|207.02|204.72|2177
1651600800000|2022-05-03 18:00:00|207.04|204.74|206.53|204.23|207.04|204.74|204.84|202.54|3599
1651604400000|2022-05-03 19:00:00|206.51|204.21|204.68|202.38|206.61|204.31|203.81|201.51|2955
1651608000000|2022-05-03 20:00:00|204.65|202.35|205.87|203.57|206.34|204.04|203|200.7|1985
1651611600000|2022-05-03 21:00:00|205.86|203.56|206.6|204.3|207.48|205.18|204.69|202.39|1745
1651615200000|2022-05-03 22:00:00|206.56|204.26|205.73|203.43|207.57|205.27|205.65|203.35|1740
1651618800000|2022-05-03 23:00:00|205.75|203.45|206.61|204.31|206.88|204.58|204.7|202.4|2004
1651622400000|2022-05-04 00:00:00|206.63|204.33|209.19|206.89|209.53|207.23|205.73|203.43|2402
1651626000000|2022-05-04 01:00:00|209.18|206.88|208.83|206.53|209.89|207.59|207.81|205.51|1918
1651629600000|2022-05-04 02:00:00|208.82|206.52|209.72|207.42|210|207.7|208.74|206.44|1904
1651633200000|2022-05-04 03:00:00|209.71|207.41|209.44|207.14|210.09|207.79|208.83|206.53|1543
1651636800000|2022-05-04 04:00:00|209.45|207.15|208.35|206.05|210.54|208.24|207.55|205.25|1455
1651640400000|2022-05-04 05:00:00|208.44|206.14|209.48|207.18|210.01|207.71|207.1|204.8|1705
1651644000000|2022-05-04 06:00:00|209.43|207.13|209.98|207.68|210.38|208.08|208.49|206.19|1992
1651647600000|2022-05-04 07:00:00|209.99|207.69|211.58|209.28|212.08|209.78|209.47|207.17|2239
1651651200000|2022-05-04 08:00:00|211.59|209.29|212.43|210.13|213.58|211.28|211.07|208.77|2471
1651654800000|2022-05-04 09:00:00|212.42|210.12|212.1|209.8|213.39|211.09|211.9|209.6|1984
1651658400000|2022-05-04 10:00:00|212.11|209.81|213.64|211.34|214.89|212.59|211.96|209.66|2401
1651662000000|2022-05-04 11:00:00|213.67|211.37|213.42|211.12|214.04|211.74|212.42|210.12|2299
1651665600000|2022-05-04 12:00:00|213.41|211.11|211.65|209.35|214.01|211.71|210.66|208.36|2702
1651669200000|2022-05-04 13:00:00|211.64|209.34|210.46|208.16|212.69|210.39|210.44|208.14|2819
1651672800000|2022-05-04 14:00:00|210.45|208.15|210.31|208.01|211.75|209.45|210.21|207.91|2602
1651676400000|2022-05-04 15:00:00|210.29|207.99|211.84|209.54|212.6|210.3|209.47|207.17|2749
1651680000000|2022-05-04 16:00:00|211.83|209.53|214.9|212.6|215.33|213.03|211.37|209.07|3086
1651683600000|2022-05-04 17:00:00|214.89|212.59|213.56|211.26|215.2|212.9|212.1|209.8|3518
1651687200000|2022-05-04 18:00:00|213.55|211.25|219.61|217.31|220.96|218.66|212.45|210.15|6863
1651690800000|2022-05-04 19:00:00|219.66|217.36|221.43|219.13|222.88|220.58|219.46|217.16|4672
1651694400000|2022-05-04 20:00:00|221.45|219.15|222.46|220.16|223.42|221.12|221.35|219.05|2083
1651698000000|2022-05-04 21:00:00|222.45|220.15|222.31|220.01|224.08|221.78|222.26|219.96|1320
1651701600000|2022-05-04 22:00:00|222.32|220.02|221.81|219.51|222.76|220.46|221.55|219.25|1802
1651705200000|2022-05-04 23:00:00|221.82|219.52|223.9|221.6|224.87|222.57|221.72|219.42|2005
1651708800000|2022-05-05 00:00:00|223.89|221.59|224.91|222.61|226.17|223.87|223.69|221.39|2566
1651712400000|2022-05-05 01:00:00|224.9|222.6|223.71|221.41|225.66|223.36|223.24|220.94|2167
1651716000000|2022-05-05 02:00:00|223.7|221.4|224.6|222.3|224.96|222.66|223.32|221.02|1586
1651719600000|2022-05-05 03:00:00|224.61|222.31|223.82|221.52|224.7|222.4|223.46|221.16|1701
1651723200000|2022-05-05 04:00:00|223.85|221.55|223.86|221.56|224.71|222.41|223.43|221.13|1408
1651726800000|2022-05-05 05:00:00|223.89|221.59|222|219.7|224.78|222.48|221.88|219.58|1692
1651730400000|2022-05-05 06:00:00|221.99|219.69|221.58|219.28|223.57|221.27|221.5|219.2|1653
1651734000000|2022-05-05 07:00:00|221.59|219.29|222.27|219.97|222.59|220.29|220.93|218.63|1696
1651737600000|2022-05-05 08:00:00|222.23|219.93|220.63|218.33|224.06|221.76|220.48|218.18|2479
1651741200000|2022-05-05 09:00:00|220.64|218.34|221.38|219.08|222.44|220.14|220.53|218.23|2563
1651744800000|2022-05-05 10:00:00|221.39|219.09|221.75|219.45|223|220.7|220.74|218.44|2173
1651748400000|2022-05-05 11:00:00|221.73|219.43|220.82|218.52|222.96|220.66|220.35|218.05|1989
1651752000000|2022-05-05 12:00:00|220.83|218.53|221.1|218.8|222.15|219.85|220.32|218.02|2452
1651755600000|2022-05-05 13:00:00|221.09|218.79|217.5|215.2|221.89|219.59|217.12|214.82|3576
1651759200000|2022-05-05 14:00:00|217.48|215.18|212.35|210.05|218.35|216.05|210.79|208.49|6541
1651762800000|2022-05-05 15:00:00|212.36|210.06|202.63|200.33|212.37|210.07|200.49|198.19|8517
1651766400000|2022-05-05 16:00:00|202.61|200.31|203.57|201.27|205.06|202.76|201.27|198.97|6194
1651770000000|2022-05-05 17:00:00|203.59|201.29|201.98|199.68|205.6|203.3|201.53|199.23|4472
1651773600000|2022-05-05 18:00:00|201.97|199.67|201.39|199.09|202.44|200.14|197.45|195.15|5845
1651777200000|2022-05-05 19:00:00|201.43|199.13|202.11|199.81|202.37|200.07|197.84|195.54|6999
1651780800000|2022-05-05 20:00:00|202.1|199.8|202.87|200.57|202.9|200.6|200.82|198.52|2890
1651784400000|2022-05-05 21:00:00|202.86|200.56|202.91|200.61|204.59|202.29|201.75|199.45|1755
1651788000000|2022-05-05 22:00:00|202.92|200.62|201.16|198.86|203.54|201.24|200.82|198.52|2318
1651791600000|2022-05-05 23:00:00|201.15|198.85|202.46|200.16|204.3|202|200.99|198.69|2742
1651795200000|2022-05-06 00:00:00|202.51|200.21|201|198.7|203.38|201.08|199.37|197.07|2825
1651798800000|2022-05-06 01:00:00|200.99|198.69|201.58|199.28|202.29|199.99|200.52|198.22|2433
1651802400000|2022-05-06 02:00:00|201.54|199.24|203.15|200.85|204.1|201.8|201.3|199|2195
1651806000000|2022-05-06 03:00:00|203.17|200.87|203.55|201.25|203.75|201.45|202.19|199.89|1916
1651809600000|2022-05-06 04:00:00|203.54|201.24|203.08|200.78|204.36|202.06|201.74|199.44|2639
1651813200000|2022-05-06 05:00:00|203.07|200.77|204|201.7|204.61|202.31|202.51|200.21|1901
1651816800000|2022-05-06 06:00:00|203.99|201.69|203.6|201.3|204.8|202.5|202.95|200.65|1816
1651820400000|2022-05-06 07:00:00|203.61|201.31|200.9|198.6|204.85|202.55|197.86|195.56|4661
1651824000000|2022-05-06 08:00:00|200.92|198.62|201.45|199.15|202.99|200.69|200.62|198.32|3989
1651827600000|2022-05-06 09:00:00|201.44|199.14|202.59|200.29|202.95|200.65|200.61|198.31|2382
1651831200000|2022-05-06 10:00:00|202.58|200.28|199.8|197.5|202.91|200.61|198.56|196.26|2692
1651834800000|2022-05-06 11:00:00|199.81|197.51|199.34|197.04|200.7|198.4|197.22|194.92|4395
1651838400000|2022-05-06 12:00:00|199.37|197.07|199.81|197.51|202.1|199.8|198.83|196.53|4471
1651842000000|2022-05-06 13:00:00|199.82|197.52|197.98|195.68|200.63|198.33|195.07|192.77|5432
1651845600000|2022-05-06 14:00:00|198|195.7|202.62|200.32|203.06|200.76|197.31|195.01|5694
1651849200000|2022-05-06 15:00:00|202.61|200.31|202.91|200.61|205.67|203.37|201.8|199.5|4513
1651852800000|2022-05-06 16:00:00|202.84|200.54|204.58|202.28|204.95|202.65|202.49|200.19|4089
1651856400000|2022-05-06 17:00:00|204.59|202.29|203|200.7|204.96|202.66|202.98|200.68|3132
1651860000000|2022-05-06 18:00:00|203.01|200.71|203.36|201.06|204.07|201.77|201.98|199.68|2719
1651863600000|2022-05-06 19:00:00|203.35|201.05|203.83|201.53|204.83|202.53|202.07|199.77|2861
1651867200000|2022-05-06 20:00:00|203.84|201.54|204.57|202.27|204.93|202.63|203.05|200.75|1382
1651906800000|2022-05-07 07:00:00|203.03|200.73|203.99|201.69|204.45|202.15|202.65|200.35|1659
1651910400000|2022-05-07 08:00:00|204|201.7|204.77|202.47|205.65|203.35|203.6|201.3|1799
1651914000000|2022-05-07 09:00:00|204.7|202.4|204.14|201.84|205.32|203.02|203.75|201.45|1427
1651917600000|2022-05-07 10:00:00|204.15|201.85|205.14|202.84|205.5|203.2|203.81|201.51|1261
1651921200000|2022-05-07 11:00:00|205.15|202.85|204.96|202.66|206.02|203.72|203.83|201.53|1534
1651924800000|2022-05-07 12:00:00|204.97|202.67|204.83|202.53|205.2|202.9|203.56|201.26|1473
1651928400000|2022-05-07 13:00:00|204.86|202.56|204.58|202.28|205.1|202.8|203.32|201.02|1850
1651932000000|2022-05-07 14:00:00|204.57|202.27|205.04|202.74|205.39|203.09|204.04|201.74|1439
1651935600000|2022-05-07 15:00:00|205.02|202.72|204.84|202.54|205.65|203.35|203.55|201.25|1582
1651939200000|2022-05-07 16:00:00|204.87|202.57|204.45|202.15|204.89|202.59|203.45|201.15|1201
1651942800000|2022-05-07 17:00:00|204.46|202.16|203.7|201.4|204.7|202.4|203.44|201.14|1182
1651946400000|2022-05-07 18:00:00|203.69|201.39|204.05|201.75|204.83|202.53|203.51|201.21|1229
1651950000000|2022-05-07 19:00:00|204.04|201.74|203.64|201.34|204.59|202.29|203.48|201.18|1054
1651953600000|2022-05-07 20:00:00|203.63|201.33|203.51|201.21|203.8|201.5|201.99|199.69|1209
1651957200000|2022-05-07 21:00:00|203.52|201.22|197.25|194.95|203.84|201.54|197.25|194.95|2190
1651960800000|2022-05-07 22:00:00|197.26|194.96|196.02|193.72|199.47|197.17|194.15|191.85|4098
1651964400000|2022-05-07 23:00:00|196.01|193.71|198.85|196.55|200.77|198.47|195.78|193.48|3954
1651968000000|2022-05-08 00:00:00|198.86|196.56|198.55|196.25|200.53|198.23|198.16|195.86|2462
1651971600000|2022-05-08 01:00:00|198.6|196.3|196.86|194.56|199.47|197.17|196.58|194.28|3303
1651975200000|2022-05-08 02:00:00|196.85|194.55|196.58|194.28|197.57|195.27|194.03|191.73|4897
1651978800000|2022-05-08 03:00:00|196.57|194.27|197.5|195.2|197.87|195.57|194.85|192.55|3574
1651982400000|2022-05-08 04:00:00|197.49|195.19|197.04|194.74|198.16|195.86|196.93|194.63|1993
1651986000000|2022-05-08 05:00:00|197.03|194.73|196.89|194.59|198.16|195.86|195.96|193.66|2332
1651989600000|2022-05-08 06:00:00|196.9|194.6|198.97|196.67|199.67|197.37|196.9|194.6|1912
1651993200000|2022-05-08 07:00:00|198.98|196.68|198.39|196.09|199.74|197.44|198.14|195.84|1690
1651996800000|2022-05-08 08:00:00|198.38|196.08|198.85|196.55|199|196.7|197.7|195.4|1592
1652000400000|2022-05-08 09:00:00|198.86|196.56|198.76|196.46|199.36|197.06|197.94|195.64|1496
1652004000000|2022-05-08 10:00:00|198.78|196.48|199.57|197.27|199.66|197.36|198.14|195.84|1580
1652007600000|2022-05-08 11:00:00|199.6|197.3|199.7|197.4|200.53|198.23|198.86|196.56|1688
1652011200000|2022-05-08 12:00:00|199.65|197.35|197.69|195.39|199.84|197.54|196.92|194.62|1985
1652014800000|2022-05-08 13:00:00|197.67|195.37|195.78|193.48|198.72|196.42|195.64|193.34|2733
1652018400000|2022-05-08 14:00:00|195.79|193.49|197.74|195.44|198.12|195.82|195.49|193.19|3418
1652022000000|2022-05-08 15:00:00|197.73|195.43|197.86|195.56|199.38|197.08|197.73|195.43|2427
1652025600000|2022-05-08 16:00:00|197.83|195.53|198.61|196.31|199.68|197.38|197.8|195.5|2364
1652029200000|2022-05-08 17:00:00|198.62|196.32|197.98|195.68|198.65|196.35|194.5|192.2|5114
1652032800000|2022-05-08 18:00:00|197.99|195.69|199.41|197.11|199.81|197.51|195.95|193.65|3308
1652036400000|2022-05-08 19:00:00|199.44|197.14|199.66|197.36|200.32|198.02|199|196.7|1915
1652040000000|2022-05-08 20:00:00|199.65|197.35|197.88|195.58|199.87|197.57|197.55|195.25|2014
1652043600000|2022-05-08 21:00:00|197.86|195.56|199.18|196.88|199.18|196.88|197.86|195.56|1147
1652047200000|2022-05-08 22:00:00|199.09|196.79|197.52|195.22|199.4|197.1|196.73|194.43|2439
1652050800000|2022-05-08 23:00:00|197.53|195.23|196.1|193.8|197.85|195.55|195.07|192.77|2339
1652054400000|2022-05-09 00:00:00|196.18|193.88|197.78|195.48|198.84|196.54|195.76|193.46|2358
1652058000000|2022-05-09 01:00:00|197.8|195.5|196.43|194.13|198.55|196.25|196.36|194.06|2468
1652061600000|2022-05-09 02:00:00|196.46|194.16|192.17|189.87|196.64|194.34|190.67|188.37|5061
1652065200000|2022-05-09 03:00:00|192.15|189.85|193.64|191.34|194.77|192.47|191.58|189.28|3458
1652068800000|2022-05-09 04:00:00|193.63|191.33|194|191.7|195.28|192.98|193.16|190.86|2700
1652072400000|2022-05-09 05:00:00|193.96|191.66|192.45|190.15|194.73|192.43|191.97|189.67|2779
1652076000000|2022-05-09 06:00:00|192.44|190.14|192.85|190.55|194.65|192.35|190.98|188.68|3728
1652079600000|2022-05-09 07:00:00|192.8|190.5|192.36|190.06|194.44|192.14|191.9|189.6|2882
1652083200000|2022-05-09 08:00:00|192.35|190.05|193.36|191.06|193.52|191.22|190.94|188.64|3806
1652086800000|2022-05-09 09:00:00|193.35|191.05|192.54|190.24|193.66|191.36|191.97|189.67|2737
1652090400000|2022-05-09 10:00:00|192.53|190.23|185.4|183.1|192.81|190.51|184.07|181.77|6030
1652094000000|2022-05-09 11:00:00|185.38|183.08|188.5|186.2|188.58|186.28|184.79|182.49|4882
1652097600000|2022-05-09 12:00:00|188.51|186.21|186.98|184.68|188.97|186.67|186.69|184.39|3889
1652101200000|2022-05-09 13:00:00|186.99|184.69|189.17|186.87|190.94|188.64|185.87|183.57|6004
1652104800000|2022-05-09 14:00:00|189.25|186.95|186.33|184.03|189.53|187.23|185.62|183.32|5348
1652108400000|2022-05-09 15:00:00|186.22|183.92|184.13|181.83|187.65|185.35|181.91|179.61|5496
1652112000000|2022-05-09 16:00:00|184.12|181.82|175.71|173.41|185.78|183.48|171.87|169.57|6753
1652115600000|2022-05-09 17:00:00|175.72|173.42|180.29|177.99|181.86|179.56|171.53|169.23|7355
1652119200000|2022-05-09 18:00:00|180.32|178.02|175.42|173.12|181.55|179.25|172.64|170.34|8439
1652122800000|2022-05-09 19:00:00|175.44|173.14|176.12|173.82|177.04|174.74|172.44|170.14|7502
1652126400000|2022-05-09 20:00:00|176.11|173.81|178.32|176.02|181.95|179.65|175.95|173.65|6795
1652130000000|2022-05-09 21:00:00|178.33|176.03|175.63|173.33|179.99|177.69|175.36|173.06|3587
1652133600000|2022-05-09 22:00:00|175.64|173.34|176.63|174.33|179.65|177.35|174.76|172.46|5462
1652137200000|2022-05-09 23:00:00|176.62|174.32|159.74|157.44|177.93|175.63|153.32|151.02|7419
1652140800000|2022-05-10 00:00:00|159.72|157.42|170.39|168.09|171.76|169.46|159.68|157.38|10162
1652144400000|2022-05-10 01:00:00|170.4|168.1|169.09|166.79|172.72|170.42|167.62|165.32|6707
1652148000000|2022-05-10 02:00:00|169.2|166.9|168.99|166.69|170.87|168.57|167.67|165.37|5363
1652151600000|2022-05-10 03:00:00|168.95|166.65|167.53|165.23|169.78|167.48|167.46|165.16|5655
1652155200000|2022-05-10 04:00:00|167.52|165.22|174.62|172.32|174.89|172.59|166.78|164.48|5260
1652158800000|2022-05-10 05:00:00|174.61|172.31|178.66|176.36|179.88|177.58|173.79|171.49|5192
1652162400000|2022-05-10 06:00:00|178.7|176.4|178.71|176.41|182.09|179.79|177.69|175.39|6301
1652166000000|2022-05-10 07:00:00|178.73|176.43|176.16|173.86|179.74|177.44|176|173.7|5346
1652169600000|2022-05-10 08:00:00|176.15|173.85|178.56|176.26|179.88|177.58|176.11|173.81|4231
1652173200000|2022-05-10 09:00:00|178.55|176.25|175.83|173.53|179.18|176.88|175.71|173.41|4529
1652176800000|2022-05-10 10:00:00|175.82|173.52|175.8|173.5|177.21|174.91|174.8|172.5|4172
1652180400000|2022-05-10 11:00:00|175.81|173.51|179.37|177.07|180.19|177.89|175.55|173.25|3784
1652184000000|2022-05-10 12:00:00|179.41|177.11|181.89|179.59|182.69|180.39|177.98|175.68|4131
1652187600000|2022-05-10 13:00:00|181.88|179.58|179.33|177.03|182.46|180.16|177.01|174.71|5553
1652191200000|2022-05-10 14:00:00|179.37|177.07|173.59|171.29|180.45|178.15|172.85|170.55|6254
1652194800000|2022-05-10 15:00:00|173.66|171.36|175.39|173.09|176.96|174.66|171.53|169.23|6890
1652198400000|2022-05-10 16:00:00|175.42|173.12|174.9|172.6|176.69|174.39|173.58|171.28|6120
1652202000000|2022-05-10 17:00:00|174.92|172.62|178.88|176.58|179.55|177.25|174.83|172.53|4709
1652205600000|2022-05-10 18:00:00|178.9|176.6|176.36|174.06|178.91|176.61|175.66|173.36|4143
1652209200000|2022-05-10 19:00:00|176.35|174.05|175.07|172.77|176.75|174.45|174.92|172.62|1794
1652212800000|2022-05-10 20:00:00|174.12|171.82|171.61|169.31|174.46|172.16|170.57|168.27|3399
1652216400000|2022-05-10 21:00:00|171.62|169.32|165.85|163.55|172.7|170.4|165.77|163.47|3242
1652220000000|2022-05-10 22:00:00|165.9|163.6|169.9|167.6|171.56|169.26|165.68|163.38|5304
1652223600000|2022-05-10 23:00:00|170|167.7|172.79|170.49|174.27|171.97|169.53|167.23|5663
1652227200000|2022-05-11 00:00:00|172.8|170.5|172.76|170.46|174.85|172.55|170.82|168.52|5560
1652230800000|2022-05-11 01:00:00|172.68|170.38|169.61|167.31|172.98|170.68|168.83|166.53|4596
1652234400000|2022-05-11 02:00:00|169.62|167.32|173.18|170.88|173.85|171.55|168.72|166.42|4408
1652238000000|2022-05-11 03:00:00|173.19|170.89|171.48|169.18|174.65|172.35|171.46|169.16|3567
1652241600000|2022-05-11 04:00:00|171.49|169.19|169.96|167.66|172.25|169.95|169.5|167.2|4157
1652245200000|2022-05-11 05:00:00|169.95|167.65|170.39|168.09|174.09|171.79|168.83|166.53|4799
1652248800000|2022-05-11 06:00:00|170.46|168.16|162.64|160.34|171.03|168.73|161.46|159.16|5187
1652252400000|2022-05-11 07:00:00|162.63|160.33|164.39|162.09|164.78|162.48|160.37|158.07|8092
1652256000000|2022-05-11 08:00:00|164.38|162.08|168.7|166.4|168.86|166.56|162.65|160.35|7022
1652259600000|2022-05-11 09:00:00|168.82|166.52|171.98|169.68|172.65|170.35|166.87|164.57|6119
1652263200000|2022-05-11 10:00:00|171.97|169.67|169.1|166.8|173.08|170.78|168.85|166.55|5824
1652266800000|2022-05-11 11:00:00|169.05|166.75|162.72|160.42|169.16|166.86|161.71|159.41|5653
1652270400000|2022-05-11 12:00:00|162.77|160.47|144.13|141.83|165.31|163.01|139.58|137.28|9148
1652274000000|2022-05-11 13:00:00|144.24|141.94|161.12|158.82|164.27|161.97|143.14|140.84|10653
1652277600000|2022-05-11 14:00:00|161.11|158.81|161|158.7|164.92|162.62|158.91|156.61|9522
1652281200000|2022-05-11 15:00:00|161.01|158.71|156.4|154.1|162.03|159.73|154.97|152.67|7887
1652284800000|2022-05-11 16:00:00|156.35|154.05|151.74|149.44|158.19|155.89|150.8|148.5|7551
1652288400000|2022-05-11 17:00:00|151.72|149.42|149.64|147.34|153.85|151.55|146.67|144.37|7847
1652292000000|2022-05-11 18:00:00|149.69|147.39|147.39|145.09|150.77|148.47|146.42|144.12|6446
1652295600000|2022-05-11 19:00:00|147.36|145.06|144.89|142.59|148.89|146.59|143.14|140.84|6786
1652299200000|2022-05-11 20:00:00|144.87|142.57|136.66|134.36|146.91|144.61|135.94|133.64|7158
1652302800000|2022-05-11 21:00:00|136.65|134.35|142.98|140.68|143.62|141.32|135.08|132.78|6460
1652306400000|2022-05-11 22:00:00|142.99|140.69|142.43|140.13|143.85|141.55|138.04|135.74|6848
1652310000000|2022-05-11 23:00:00|142.21|139.91|141.85|139.55|145.42|143.12|139.91|137.61|6114
1652313600000|2022-05-12 00:00:00|141.83|139.53|144.09|141.79|146.61|144.31|139.11|136.81|7288
1652317200000|2022-05-12 01:00:00|144.1|141.8|140.86|138.56|146.03|143.73|140.06|137.76|5094
1652320800000|2022-05-12 02:00:00|141.07|138.77|136.64|134.34|141.43|139.13|135.62|133.32|7028
1652324400000|2022-05-12 03:00:00|136.31|134.01|131.01|128.71|137.34|135.04|130.82|128.52|6944
1652328000000|2022-05-12 04:00:00|131.27|128.97|125.89|123.59|132.41|130.11|123.93|121.63|7767
1652331600000|2022-05-12 05:00:00|125.91|123.61|122.23|119.93|127.38|125.08|120.75|118.45|6813
1652335200000|2022-05-12 06:00:00|123.75|121.45|124.01|121.71|128.95|126.65|121.98|119.68|6460
1652338800000|2022-05-12 07:00:00|124.1|121.8|120.91|118.61|124.1|121.8|120.05|117.75|196
1652342400000|2022-05-12 08:00:00|122.95|120.65|123.21|120.91|124.62|122.32|122.22|119.92|1079
1652346000000|2022-05-12 09:00:00|123.17|120.87|122.8|120.5|125.34|123.04|122.05|119.75|5419
1652349600000|2022-05-12 10:00:00|122.79|120.49|127.63|125.33|128.08|125.78|120.65|118.35|4878
1652353200000|2022-05-12 11:00:00|127.62|125.32|126.04|123.74|129.63|127.33|125.24|122.94|5240
1652356800000|2022-05-12 12:00:00|126.03|123.73|127.34|125.04|128.41|126.11|123.26|120.96|4507
1652360400000|2022-05-12 13:00:00|127.35|125.05|124.21|121.91|128.04|125.74|123.37|121.07|5500
1652364000000|2022-05-12 14:00:00|124.2|121.9|130.46|128.16|130.87|128.57|122.94|120.64|5189
1652367600000|2022-05-12 15:00:00|130.47|128.17|130.4|128.1|133.86|131.56|129.8|127.5|5486
1652371200000|2022-05-12 16:00:00|130.39|128.09|135.01|132.71|136.01|133.71|130.35|128.05|4639
1652374800000|2022-05-12 17:00:00|135.02|132.72|130.5|128.2|135.69|133.39|130.25|127.95|3743
1652378400000|2022-05-12 18:00:00|130.49|128.19|127.28|124.98|131.56|129.26|126.86|124.56|2399
1652382000000|2022-05-12 19:00:00|127.29|124.99|128.54|126.24|130.24|127.94|126.9|124.6|3008
1652385600000|2022-05-12 20:00:00|128.53|126.23|127.32|125.02|129.28|126.98|127.14|124.84|2732
1652389200000|2022-05-12 21:00:00|127.31|125.01|126.24|123.94|127.65|125.35|124.53|122.23|1627
1652392800000|2022-05-12 22:00:00|126.16|123.86|125.97|123.67|126.45|124.15|124.15|121.85|1059
1652396400000|2022-05-12 23:00:00|125.98|123.68|128.15|125.85|129.54|127.24|125.97|123.67|2371
1652400000000|2022-05-13 00:00:00|128.16|125.86|131.93|129.63|132.19|129.89|126.86|124.56|2874
1652403600000|2022-05-13 01:00:00|131.92|129.62|132.41|130.11|135.02|132.72|131.26|128.96|2427
1652407200000|2022-05-13 02:00:00|132.42|130.12|135.84|133.54|136.08|133.78|131.78|129.48|2848
1652410800000|2022-05-13 03:00:00|135.8|133.5|140.02|137.72|140.98|138.68|135.76|133.46|3387
1652414400000|2022-05-13 04:00:00|140.05|137.75|139.5|137.2|140.12|137.82|138.08|135.78|2144
1652418000000|2022-05-13 05:00:00|139.52|137.22|141.8|139.5|144.97|142.67|138.97|136.67|3140
1652421600000|2022-05-13 06:00:00|141.81|139.51|142.57|140.27|143.37|141.07|141.31|139.01|2780
1652425200000|2022-05-13 07:00:00|142.5|140.2|138.92|136.62|143.39|141.09|138.92|136.62|3355
1652428800000|2022-05-13 08:00:00|138.93|136.63|140.37|138.07|141.48|139.18|138.93|136.63|2422
1652432400000|2022-05-13 09:00:00|140.38|138.08|141.4|139.1|143.68|141.38|140.38|138.08|2260
1652436000000|2022-05-13 10:00:00|141.39|139.09|142.24|139.94|142.76|140.46|139.73|137.43|1744
1652439600000|2022-05-13 11:00:00|142.23|139.93|146.36|144.06|146.84|144.54|141.33|139.03|2658
1652443200000|2022-05-13 12:00:00|146.39|144.09|145.33|143.03|146.65|144.35|144.22|141.92|2237
1652446800000|2022-05-13 13:00:00|145.34|143.04|145.02|142.72|145.62|143.32|141.71|139.41|3832
1652450400000|2022-05-13 14:00:00|145.05|142.75|144.52|142.22|146.2|143.9|144.02|141.72|2992
1652454000000|2022-05-13 15:00:00|144.51|142.21|141.31|139.01|144.85|142.55|140.87|138.57|2851
1652457600000|2022-05-13 16:00:00|141.32|139.02|139.32|137.02|143.25|140.95|138.3|136|3631
1652461200000|2022-05-13 17:00:00|139.33|137.03|137.37|135.07|140.25|137.95|136.81|134.51|3064
1652464800000|2022-05-13 18:00:00|137.36|135.06|138.58|136.28|138.81|136.51|135.4|133.1|3213
1652468400000|2022-05-13 19:00:00|138.59|136.29|136.67|134.37|138.59|136.29|136.13|133.83|2384
1652472000000|2022-05-13 20:00:00|136.71|134.41|136.41|134.11|138.26|135.96|135.51|133.21|1965
1652511600000|2022-05-14 07:00:00|136.39|134.09|136.03|133.73|137.09|134.79|135.55|133.25|1359
1652515200000|2022-05-14 08:00:00|136.02|133.72|136.39|134.09|136.9|134.6|134.76|132.46|1462
1652518800000|2022-05-14 09:00:00|136.36|134.06|134.86|132.56|136.99|134.69|133.94|131.64|2262
1652522400000|2022-05-14 10:00:00|134.87|132.57|131.49|129.19|134.98|132.68|130.42|128.12|1671
1652526000000|2022-05-14 11:00:00|131.5|129.2|130.64|128.34|132.04|129.74|128.12|125.82|3158
1652529600000|2022-05-14 12:00:00|130.61|128.31|130.57|128.27|131.19|128.89|129.28|126.98|1958
1652533200000|2022-05-14 13:00:00|130.58|128.28|128.19|125.89|130.88|128.58|127.44|125.14|2894
1652536800000|2022-05-14 14:00:00|128.18|125.88|128.71|126.41|129.11|126.81|126.96|124.66|2128
1652540400000|2022-05-14 15:00:00|128.72|126.42|127.7|125.4|130.15|127.85|127.41|125.11|2079
1652544000000|2022-05-14 16:00:00|127.71|125.41|131.74|129.44|133.24|130.94|126.05|123.75|3229
1652547600000|2022-05-14 17:00:00|131.75|129.45|132.95|130.65|133.09|130.79|131.16|128.86|2171
1652551200000|2022-05-14 18:00:00|132.96|130.66|132.38|130.08|134.33|132.03|132.11|129.81|2341
1652554800000|2022-05-14 19:00:00|132.39|130.09|131.75|129.45|132.87|130.57|131.48|129.18|1440
1652558400000|2022-05-14 20:00:00|131.76|129.46|132.84|130.54|133.35|131.05|131.64|129.34|1632
1652562000000|2022-05-14 21:00:00|132.87|130.57|135.3|133|136.73|134.43|132.33|130.03|1291
1652565600000|2022-05-14 22:00:00|135.28|132.98|135.99|133.69|137.22|134.92|134.15|131.85|1839
1652569200000|2022-05-14 23:00:00|136|133.7|136.16|133.86|137.17|134.87|135.1|132.8|2197
1652572800000|2022-05-15 00:00:00|136.17|133.87|135.76|133.46|138.3|136|135.43|133.13|2218
1652576400000|2022-05-15 01:00:00|135.75|133.45|134.91|132.61|135.88|133.58|134.08|131.78|1572
1652580000000|2022-05-15 02:00:00|134.92|132.62|133.56|131.26|135.81|133.51|132.9|130.6|1481
1652583600000|2022-05-15 03:00:00|133.57|131.27|133.14|130.84|133.77|131.47|131.98|129.68|1361
1652587200000|2022-05-15 04:00:00|133.15|130.85|133.44|131.14|133.83|131.53|132.3|130|1193
1652590800000|2022-05-15 05:00:00|133.43|131.13|135.69|133.39|136|133.7|132.75|130.45|1584
1652594400000|2022-05-15 06:00:00|135.7|133.4|136.8|134.5|136.91|134.61|134.68|132.38|1530
1652598000000|2022-05-15 07:00:00|136.81|134.51|135.45|133.15|138.42|136.12|135.29|132.99|2194
1652601600000|2022-05-15 08:00:00|135.44|133.14|134.13|131.83|135.76|133.46|133.7|131.4|1653
1652605200000|2022-05-15 09:00:00|134.09|131.79|134.92|132.62|135.12|132.82|133.42|131.12|1509
1652608800000|2022-05-15 10:00:00|134.93|132.63|135.67|133.37|135.7|133.4|133.85|131.55|1407
1652612400000|2022-05-15 11:00:00|135.66|133.36|137.59|135.29|137.88|135.58|134.49|132.19|2185
1652616000000|2022-05-15 12:00:00|137.6|135.3|136.96|134.66|138.69|136.39|136.36|134.06|2236
1652619600000|2022-05-15 13:00:00|136.95|134.65|135.09|132.79|136.95|134.65|134.94|132.64|1913
1652623200000|2022-05-15 14:00:00|135.08|132.78|134.27|131.97|135.39|133.09|133.6|131.3|558
1652626800000|2022-05-15 15:00:00|134.08|131.78|134.29|131.99|135.55|133.25|133.21|130.91|1900
1652630400000|2022-05-15 16:00:00|134.3|132|135.74|133.44|136.46|134.16|134.2|131.9|1913
1652634000000|2022-05-15 17:00:00|135.75|133.45|134.46|132.16|136.08|133.78|134.25|131.95|1228
1652637600000|2022-05-15 18:00:00|134.49|132.19|135.44|133.14|135.98|133.68|133.63|131.33|1693
1652641200000|2022-05-15 19:00:00|135.45|133.15|136.86|134.56|136.95|134.65|134.69|132.39|1438
1652644800000|2022-05-15 20:00:00|136.85|134.55|139.77|137.47|139.91|137.61|136.52|134.22|2186
1652648400000|2022-05-15 21:00:00|139.78|137.48|139.7|137.4|140.16|137.86|138.88|136.58|929
1652652000000|2022-05-15 22:00:00|139.71|137.41|139.82|137.52|141.36|139.06|139.71|137.41|1349
1652655600000|2022-05-15 23:00:00|139.83|137.53|141.66|139.36|141.95|139.65|139.46|137.16|1279
1652659200000|2022-05-16 00:00:00|141.63|139.33|139.46|137.16|141.81|139.51|138.61|136.31|1849
1652662800000|2022-05-16 01:00:00|139.45|137.15|137.92|135.62|139.93|137.63|137.36|135.06|2010
1652666400000|2022-05-16 02:00:00|137.93|135.63|137.03|134.73|137.94|135.64|136.71|134.41|1684
1652670000000|2022-05-16 03:00:00|137.05|134.75|136.24|133.94|137.54|135.24|134.78|132.48|1539
1652673600000|2022-05-16 04:00:00|136.23|133.93|135.66|133.36|136.47|134.17|134.65|132.35|1814
1652677200000|2022-05-16 05:00:00|135.64|133.34|135.56|133.26|136.81|134.51|135.29|132.99|1187
1652680800000|2022-05-16 06:00:00|135.55|133.25|131.57|129.27|135.55|133.25|128.96|126.66|4150
1652684400000|2022-05-16 07:00:00|131.56|129.26|131.52|129.22|132.26|129.96|130.1|127.8|2423
1652688000000|2022-05-16 08:00:00|131.51|129.21|133.25|130.95|133.6|131.3|131.42|129.12|1253
1652691600000|2022-05-16 09:00:00|133.24|130.94|131.74|129.44|133.24|130.94|131.47|129.17|1957
1652695200000|2022-05-16 10:00:00|131.75|129.45|134.19|131.89|134.32|132.02|130.46|128.16|2607
1652698800000|2022-05-16 11:00:00|134.18|131.88|132.4|130.1|134.19|131.89|132.34|130.04|1802
1652702400000|2022-05-16 12:00:00|132.41|130.11|133.39|131.09|134.8|132.5|131.35|129.05|2740
1652706000000|2022-05-16 13:00:00|133.38|131.08|131.59|129.29|134.44|132.14|131.1|128.8|3578
1652709600000|2022-05-16 14:00:00|131.58|129.28|130.88|128.58|133.59|131.29|130.88|128.58|2860
1652713200000|2022-05-16 15:00:00|130.83|128.53|132.28|129.98|132.65|130.35|129.89|127.59|2784
1652716800000|2022-05-16 16:00:00|132.27|129.97|131.73|129.43|132.63|130.33|130.79|128.49|2376
1652720400000|2022-05-16 17:00:00|131.7|129.4|133|130.7|133.36|131.06|131.57|129.27|1902
1652724000000|2022-05-16 18:00:00|133.01|130.71|133.92|131.62|134.25|131.95|132.46|130.16|1291
1652727600000|2022-05-16 19:00:00|133.93|131.63|133.28|130.98|135.58|133.28|132.84|130.54|1496
1652731200000|2022-05-16 20:00:00|133.24|130.94|134.46|132.16|134.57|132.27|133.17|130.87|1001
1652734800000|2022-05-16 21:00:00|134.47|132.17|135.17|132.87|135.62|133.32|134.33|132.03|828
1652738400000|2022-05-16 22:00:00|135.19|132.89|133.67|131.37|135.66|133.36|133.42|131.12|1015
1652742000000|2022-05-16 23:00:00|133.68|131.38|132.72|130.42|133.77|131.47|131.98|129.68|1313
1652745600000|2022-05-17 00:00:00|132.74|130.44|134.78|132.48|135.02|132.72|132.27|129.97|1956
1652749200000|2022-05-17 01:00:00|134.79|132.49|134.8|132.5|135|132.7|133.51|131.21|1571
1652752800000|2022-05-17 02:00:00|134.81|132.51|135.49|133.19|135.49|133.19|134.25|131.95|959
1652756400000|2022-05-17 03:00:00|135.5|133.2|136.97|134.67|137.76|135.46|135.39|133.09|1274
1652760000000|2022-05-17 04:00:00|136.95|134.65|137.65|135.35|139.71|137.41|136.39|134.09|1282
1652763600000|2022-05-17 05:00:00|137.64|135.34|138.7|136.4|138.98|136.68|136.99|134.69|941
1652767200000|2022-05-17 06:00:00|138.71|136.41|139.38|137.08|139.99|137.69|137.31|135.01|1461
1652770800000|2022-05-17 07:00:00|139.39|137.09|136.75|134.45|139.44|137.14|136.62|134.32|1231
1652774400000|2022-05-17 08:00:00|136.78|134.48|137.61|135.31|138.57|136.27|136.76|134.46|1508
1652778000000|2022-05-17 09:00:00|137.6|135.3|138.13|135.83|138.74|136.44|137.6|135.3|1023
1652781600000|2022-05-17 10:00:00|138.15|135.85|138.15|135.85|138.79|136.49|137.92|135.62|840
1652785200000|2022-05-17 11:00:00|138.14|135.84|137.6|135.3|138.83|136.53|137.38|135.08|1289
1652788800000|2022-05-17 12:00:00|137.59|135.29|139.31|137.01|139.69|137.39|137.3|135|1486
1652792400000|2022-05-17 13:00:00|139.34|137.04|139.21|136.91|140.41|138.11|138.2|135.9|2065
1652796000000|2022-05-17 14:00:00|139.2|136.9|135.56|133.26|139.22|136.92|135.33|133.03|2015
1652799600000|2022-05-17 15:00:00|135.53|133.23|136.57|134.27|136.87|134.57|135.37|133.07|2784
1652803200000|2022-05-17 16:00:00|136.55|134.25|137.47|135.17|137.75|135.45|135.28|132.98|2507
1652806800000|2022-05-17 17:00:00|137.48|135.18|136.13|133.83|138.42|136.12|136.13|133.83|2321
1652810400000|2022-05-17 18:00:00|136.12|133.82|134.39|132.09|137.3|135|132.44|130.14|3947
1652814000000|2022-05-17 19:00:00|134.38|132.08|136.03|133.73|137.1|134.8|133.88|131.58|3221
1652817600000|2022-05-17 20:00:00|136.02|133.72|135.98|133.68|136.9|134.6|135.67|133.37|1395
1652821200000|2022-05-17 21:00:00|135.97|133.67|138.35|136.05|138.61|136.31|135.87|133.57|863
1652824800000|2022-05-17 22:00:00|138.33|136.03|138.44|136.14|139.12|136.82|137.42|135.12|1429
1652828400000|2022-05-17 23:00:00|138.47|136.17|138.84|136.54|139.46|137.16|138.47|136.17|1671
1652832000000|2022-05-18 00:00:00|138.83|136.53|138.91|136.61|140.1|137.8|138.22|135.92|1462
1652835600000|2022-05-18 01:00:00|138.9|136.6|137.48|135.18|139.02|136.72|137.29|134.99|1658
1652839200000|2022-05-18 02:00:00|137.49|135.19|138.72|136.42|138.87|136.57|137.32|135.02|1141
1652842800000|2022-05-18 03:00:00|138.73|136.43|135.44|133.14|138.73|136.43|134.95|132.65|2285
1652846400000|2022-05-18 04:00:00|135.43|133.13|135.68|133.38|136.43|134.13|135.31|133.01|1467
1652850000000|2022-05-18 05:00:00|135.65|133.35|136.8|134.5|137.01|134.71|135.52|133.22|1594
1652853600000|2022-05-18 06:00:00|136.81|134.51|135.06|132.76|137.1|134.8|135.06|132.76|1314
1652857200000|2022-05-18 07:00:00|135.07|132.77|136.39|134.09|136.47|134.17|134.91|132.61|1591
1652860800000|2022-05-18 08:00:00|136.37|134.07|136.33|134.03|136.76|134.46|135.56|133.26|1814
1652864400000|2022-05-18 09:00:00|136.32|134.02|136.49|134.19|136.83|134.53|135.24|132.94|1748
1652868000000|2022-05-18 10:00:00|136.48|134.18|136.74|134.44|137.37|135.07|136.27|133.97|1093
1652871600000|2022-05-18 11:00:00|136.73|134.43|136.37|134.07|137.04|134.74|135.66|133.36|1917
1652875200000|2022-05-18 12:00:00|136.38|134.08|133.79|131.49|136.55|134.25|133.51|131.21|2639
1652878800000|2022-05-18 13:00:00|133.78|131.48|132.39|130.09|134.96|132.66|131.91|129.61|4212
1652882400000|2022-05-18 14:00:00|132.35|130.05|131.56|129.26|133.64|131.34|130.78|128.48|3803
1652886000000|2022-05-18 15:00:00|131.54|129.24|128.75|126.45|131.67|129.37|127.95|125.65|4464
1652889600000|2022-05-18 16:00:00|128.76|126.46|130.87|128.57|131.07|128.77|128.26|125.96|3742
1652893200000|2022-05-18 17:00:00|130.88|128.58|129.58|127.28|130.88|128.58|129.35|127.05|2616
1652896800000|2022-05-18 18:00:00|129.59|127.29|130.5|128.2|130.57|128.27|128.93|126.63|3038
1652900400000|2022-05-18 19:00:00|130.49|128.19|131.69|129.39|131.76|129.46|130.44|128.14|2644
1652904000000|2022-05-18 20:00:00|131.7|129.4|130.91|128.61|131.78|129.48|129.56|127.26|2241
1652907600000|2022-05-18 21:00:00|130.92|128.62|130.38|128.08|131.18|128.88|129.84|127.54|2076
1652911200000|2022-05-18 22:00:00|130.39|128.09|130.49|128.19|131.8|129.5|129.87|127.57|2569
1652914800000|2022-05-18 23:00:00|130.47|128.17|127.7|125.4|131.05|128.75|127.15|124.85|3187
1652918400000|2022-05-19 00:00:00|127.69|125.39|127.14|124.84|129.04|126.74|126.68|124.38|3591
1652922000000|2022-05-19 01:00:00|127.13|124.83|125.04|122.74|128.73|126.43|124.01|121.71|2819
1652925600000|2022-05-19 02:00:00|125.01|122.71|127.82|125.52|127.97|125.67|123.47|121.17|3654
1652929200000|2022-05-19 03:00:00|127.83|125.53|128.5|126.2|129.19|126.89|127.64|125.34|2727
1652932800000|2022-05-19 04:00:00|128.49|126.19|128.15|125.85|129.43|127.13|127.83|125.53|1811
1652936400000|2022-05-19 05:00:00|128.16|125.86|126.99|124.69|128.6|126.3|126.81|124.51|1745
1652940000000|2022-05-19 06:00:00|127.01|124.71|129.51|127.21|129.81|127.51|126.93|124.63|1756
1652943600000|2022-05-19 07:00:00|129.52|127.22|127.55|125.25|129.59|127.29|127.2|124.9|2411
1652947200000|2022-05-19 08:00:00|127.54|125.24|126.63|124.33|127.99|125.69|126.48|124.18|2144
1652950800000|2022-05-19 09:00:00|126.62|124.32|126.65|124.35|127.02|124.72|125.22|122.92|1819
1652954400000|2022-05-19 10:00:00|126.64|124.34|127.54|125.24|127.94|125.64|126.21|123.91|1912
1652958000000|2022-05-19 11:00:00|127.53|125.23|129.93|127.63|130.18|127.88|126.88|124.58|2232
1652961600000|2022-05-19 12:00:00|129.95|127.65|129.32|127.02|130.35|128.05|128.83|126.53|2539
1652965200000|2022-05-19 13:00:00|129.33|127.03|130.6|128.3|132|129.7|129.31|127.01|2717
1652968800000|2022-05-19 14:00:00|130.61|128.31|131.46|129.16|132.54|130.24|130.45|128.15|3708
1652972400000|2022-05-19 15:00:00|131.47|129.17|133.68|131.38|134.62|132.32|130.83|128.53|3437
1652976000000|2022-05-19 16:00:00|133.66|131.36|132.99|130.69|134.37|132.07|132.53|130.23|2470
1652979600000|2022-05-19 17:00:00|133|130.7|133.01|130.71|133.35|131.05|132.05|129.75|2203
1652983200000|2022-05-19 18:00:00|133.06|130.76|132.74|130.44|133.14|130.84|132.4|130.1|2104
1652986800000|2022-05-19 19:00:00|132.73|130.43|131.42|129.12|133.03|130.73|131.42|129.12|2414
1652990400000|2022-05-19 20:00:00|131.41|129.11|132.68|130.38|132.74|130.44|131.31|129.01|1164
1652994000000|2022-05-19 21:00:00|132.67|130.37|131.92|129.62|132.96|130.66|131.73|129.43|831
1652997600000|2022-05-19 22:00:00|131.94|129.64|131.25|128.95|131.94|129.64|130.52|128.22|629
1653001200000|2022-05-19 23:00:00|131.27|128.97|133.14|130.84|134.05|131.75|131.27|128.97|1842
1653004800000|2022-05-20 00:00:00|133.12|130.82|133.71|131.41|133.86|131.56|132.14|129.84|2085
1653008400000|2022-05-20 01:00:00|133.65|131.35|134.75|132.45|135.76|133.46|132.63|130.33|2440
1653012000000|2022-05-20 02:00:00|134.74|132.44|133.69|131.39|134.88|132.58|132.95|130.65|1786
1653015600000|2022-05-20 03:00:00|133.68|131.38|132.44|130.14|134.01|131.71|132.01|129.71|1776
1653019200000|2022-05-20 04:00:00|132.45|130.15|131.85|129.55|133.25|130.95|131.39|129.09|1536
1653022800000|2022-05-20 05:00:00|131.84|129.54|132.53|130.23|132.95|130.65|131.17|128.87|1820
1653026400000|2022-05-20 06:00:00|132.54|130.24|131.46|129.16|132.85|130.55|130.62|128.32|2101
1653030000000|2022-05-20 07:00:00|131.47|129.17|131.91|129.61|132.42|130.12|130.93|128.63|1596
1653033600000|2022-05-20 08:00:00|131.87|129.57|132.45|130.15|133.18|130.88|131.64|129.34|1567
1653037200000|2022-05-20 09:00:00|132.44|130.14|133.42|131.12|133.81|131.51|132.06|129.76|1375
1653040800000|2022-05-20 10:00:00|133.41|131.11|134.13|131.83|134.22|131.92|133.3|131|1250
1653044400000|2022-05-20 11:00:00|134.12|131.82|133.89|131.59|134.72|132.42|132.91|130.61|1830
1653048000000|2022-05-20 12:00:00|133.94|131.64|132.72|130.42|134.42|132.12|131.81|129.51|1642
1653051600000|2022-05-20 13:00:00|132.69|130.39|132.86|130.56|133.6|131.3|131.76|129.46|3697
1653055200000|2022-05-20 14:00:00|132.88|130.58|129.17|126.87|132.89|130.59|128.88|126.58|3801
1653058800000|2022-05-20 15:00:00|129.15|126.85|128.5|126.2|129.49|127.19|127.37|125.07|4011
1653062400000|2022-05-20 16:00:00|128.51|126.21|126.69|124.39|128.58|126.28|125.77|123.47|3795
1653066000000|2022-05-20 17:00:00|126.68|124.38|127.15|124.85|127.24|124.94|125.86|123.56|2760
1653069600000|2022-05-20 18:00:00|127.12|124.82|127.23|124.93|127.75|125.45|126.44|124.14|2379
1653073200000|2022-05-20 19:00:00|127.26|124.96|128.89|126.59|129.14|126.84|127.04|124.74|2034
1653076800000|2022-05-20 20:00:00|128.87|126.57|128.52|126.22|129.75|127.45|127.66|125.36|1377
1653116400000|2022-05-21 07:00:00|129.01|126.71|129.96|127.66|129.97|127.67|128.61|126.31|1187
1653120000000|2022-05-21 08:00:00|129.98|127.68|129.9|127.6|130.39|128.09|129.7|127.4|681
1653123600000|2022-05-21 09:00:00|129.91|127.61|129.78|127.48|130.08|127.78|129.34|127.04|1107
1653127200000|2022-05-21 10:00:00|129.79|127.49|129.9|127.6|130.57|128.27|129.45|127.15|875
1653130800000|2022-05-21 11:00:00|129.91|127.61|129.9|127.6|130.03|127.73|129|126.7|940
1653134400000|2022-05-21 12:00:00|130|127.7|129.92|127.62|130.49|128.19|129.44|127.14|940
1653138000000|2022-05-21 13:00:00|129.93|127.63|130.45|128.15|130.91|128.61|129.66|127.36|964
1653141600000|2022-05-21 14:00:00|130.44|128.14|131.88|129.58|132.22|129.92|130.31|128.01|1000
1653145200000|2022-05-21 15:00:00|131.87|129.57|132.75|130.45|133.04|130.74|130.57|128.27|1796
1653148800000|2022-05-21 16:00:00|132.76|130.46|132.31|130.01|133.55|131.25|132.24|129.94|1322
1653152400000|2022-05-21 17:00:00|132.34|130.04|131.53|129.23|132.71|130.41|131.4|129.1|1254
1653156000000|2022-05-21 18:00:00|131.54|129.24|132.6|130.3|132.7|130.4|131.53|129.23|686
1653159600000|2022-05-21 19:00:00|132.58|130.28|132.16|129.86|132.94|130.64|131.55|129.25|985
1653163200000|2022-05-21 20:00:00|132.17|129.87|131.51|129.21|132.17|129.87|131.35|129.05|883
1653166800000|2022-05-21 21:00:00|131.5|129.2|131.54|129.24|131.97|129.67|131.06|128.76|272
1653170400000|2022-05-21 22:00:00|130.53|128.23|132.09|129.79|132.11|129.81|130.22|127.92|787
1653174000000|2022-05-21 23:00:00|132.08|129.78|131.68|129.38|132.67|130.37|131.49|129.19|1316
1653177600000|2022-05-22 00:00:00|131.67|129.37|132.03|129.73|132.58|130.28|131.59|129.29|813
1653181200000|2022-05-22 01:00:00|132.04|129.74|131.94|129.64|132.57|130.27|131.73|129.43|834
1653184800000|2022-05-22 02:00:00|131.91|129.61|132.14|129.84|132.83|130.53|131.54|129.24|1211
1653188400000|2022-05-22 03:00:00|132.11|129.81|131.55|129.25|132.84|130.54|130.81|128.51|962
1653192000000|2022-05-22 04:00:00|131.53|129.23|130.61|128.31|131.85|129.55|130.4|128.1|1001
1653195600000|2022-05-22 05:00:00|130.62|128.32|131.83|129.53|132.05|129.75|130.54|128.24|775
1653199200000|2022-05-22 06:00:00|131.81|129.51|133.48|131.18|134.07|131.77|131.8|129.5|1173
1653202800000|2022-05-22 07:00:00|133.46|131.16|133.67|131.37|133.73|131.43|132.7|130.4|837
1653206400000|2022-05-22 08:00:00|133.68|131.38|133.79|131.49|134.13|131.83|133.26|130.96|821
1653210000000|2022-05-22 09:00:00|133.78|131.48|136.75|134.45|137.25|134.95|133.76|131.46|3607
1653213600000|2022-05-22 10:00:00|136.79|134.49|136.57|134.27|137.29|134.99|136.28|133.98|1336
1653217200000|2022-05-22 11:00:00|136.56|134.26|135.57|133.27|136.97|134.67|135.18|132.88|1477
1653220800000|2022-05-22 12:00:00|135.59|133.29|137.51|135.21|138.09|135.79|135.5|133.2|1604
1653224400000|2022-05-22 13:00:00|137.54|135.24|136.79|134.49|137.83|135.53|136.5|134.2|1293
1653228000000|2022-05-22 14:00:00|136.77|134.47|136.49|134.19|137.22|134.92|136.31|134.01|1268
1653231600000|2022-05-22 15:00:00|136.5|134.2|135.08|132.78|136.74|134.44|134.3|132|1697
1653235200000|2022-05-22 16:00:00|135.09|132.79|135.76|133.46|135.89|133.59|133.4|131.1|1240
1653238800000|2022-05-22 17:00:00|135.75|133.45|136.2|133.9|137.41|135.11|135.62|133.32|2084
1653242400000|2022-05-22 18:00:00|136.21|133.91|136.47|134.17|136.66|134.36|135.47|133.17|987
1653246000000|2022-05-22 19:00:00|136.46|134.16|135.62|133.32|136.74|134.44|135.37|133.07|1108
1653249600000|2022-05-22 20:00:00|135.61|133.31|135.47|133.17|136.03|133.73|135.31|133.01|859
1653253200000|2022-05-22 21:00:00|135.46|133.16|134.92|132.62|136.04|133.74|134.87|132.57|1004
1653256800000|2022-05-22 22:00:00|134.93|132.63|136.69|134.39|137.44|135.14|134.93|132.63|1388
1653260400000|2022-05-22 23:00:00|136.71|134.41|136.51|134.21|137.65|135.35|136.51|134.21|1581
1653264000000|2022-05-23 00:00:00|136.49|134.19|137.51|135.21|137.94|135.64|136.31|134.01|2225
1653267600000|2022-05-23 01:00:00|137.53|135.23|136.7|134.4|137.9|135.6|136.53|134.23|1669
1653271200000|2022-05-23 02:00:00|136.69|134.39|134.55|132.25|136.7|134.4|134.05|131.75|1436
1653274800000|2022-05-23 03:00:00|134.54|132.24|135.65|133.35|135.95|133.65|134.5|132.2|983
1653278400000|2022-05-23 04:00:00|135.64|133.34|137.63|135.33|139.17|136.87|135.64|133.34|1720
1653282000000|2022-05-23 05:00:00|137.64|135.34|137.68|135.38|138.69|136.39|136.81|134.51|1243
1653285600000|2022-05-23 06:00:00|137.69|135.39|138.69|136.39|139.12|136.82|137.68|135.38|1523
1653289200000|2022-05-23 07:00:00|138.7|136.4|138.83|136.53|139.86|137.56|138.32|136.02|1595
1653292800000|2022-05-23 08:00:00|138.82|136.52|138.66|136.36|139.45|137.15|137.82|135.52|1501
1653296400000|2022-05-23 09:00:00|138.65|136.35|140.36|138.06|140.57|138.27|137.45|135.15|1402
1653300000000|2022-05-23 10:00:00|140.37|138.07|141.92|139.62|142.21|139.91|139.75|137.45|2366
1653303600000|2022-05-23 11:00:00|141.94|139.64|143|140.7|144.72|142.42|141.35|139.05|2831
1653307200000|2022-05-23 12:00:00|142.98|140.68|140.88|138.58|143.44|141.14|140.68|138.38|2243
1653310800000|2022-05-23 13:00:00|140.89|138.59|139.93|137.63|141.14|138.84|138.81|136.51|3650
1653314400000|2022-05-23 14:00:00|139.91|137.61|139.39|137.99|140.62|138.32|138.08|135.78|3549
1653318000000|2022-05-23 15:00:00|139.4|138|141.11|139.71|141.44|140.04|139.34|137.94|2133
1653321600000|2022-05-23 16:00:00|141.1|139.7|140.42|139.02|142.23|140.83|139.96|138.56|1581
1653325200000|2022-05-23 17:00:00|140.44|139.04|139.36|137.96|140.52|139.12|138.49|137.09|1784
1653328800000|2022-05-23 18:00:00|139.35|137.95|137.66|136.26|139.75|138.35|137.54|136.14|1627
1653332400000|2022-05-23 19:00:00|137.68|136.28|134.05|132.65|137.71|136.31|133.98|132.58|3764
1653336000000|2022-05-23 20:00:00|134.04|132.64|135.39|133.99|135.61|134.21|133.74|132.34|2645
1653339600000|2022-05-23 21:00:00|135.37|133.97|134.57|133.17|136.36|134.96|134.52|133.12|1811
1653343200000|2022-05-23 22:00:00|134.58|133.18|132.68|131.28|134.58|133.18|131.74|130.34|2285
1653346800000|2022-05-23 23:00:00|132.67|131.27|131.3|129.9|132.67|131.27|129.83|128.43|2872
1653350400000|2022-05-24 00:00:00|131.29|129.89|131.87|130.47|132.37|130.97|130.75|129.35|2119
1653354000000|2022-05-24 01:00:00|131.85|130.45|132.52|131.12|132.6|131.2|131.17|129.77|1365
1653357600000|2022-05-24 02:00:00|132.53|131.13|133.14|131.74|133.32|131.92|132.2|130.8|1167
1653361200000|2022-05-24 03:00:00|133.16|131.76|133.2|131.8|133.36|131.96|132.87|131.47|1223
1653364800000|2022-05-24 04:00:00|133.19|131.79|133.22|131.82|133.97|132.57|132.27|130.87|1319
1653368400000|2022-05-24 05:00:00|133.2|131.8|133.03|131.63|134.28|132.88|132.87|131.47|1098
1653372000000|2022-05-24 06:00:00|133.04|131.64|132.69|131.29|133.5|132.1|132.29|130.89|1116
1653375600000|2022-05-24 07:00:00|132.7|131.3|133.95|132.55|134.06|132.66|132.46|131.06|1931
1653379200000|2022-05-24 08:00:00|133.96|132.56|131.92|130.52|134.3|132.9|131.91|130.51|1551
1653382800000|2022-05-24 09:00:00|131.91|130.51|133.74|132.34|134.14|132.74|131.03|129.63|2264
1653386400000|2022-05-24 10:00:00|133.8|132.4|133.95|132.55|134.06|132.66|133.08|131.68|1611
1653390000000|2022-05-24 11:00:00|133.96|132.56|133.56|132.16|134.26|132.86|132.94|131.54|1575
1653393600000|2022-05-24 12:00:00|133.55|132.15|132.67|131.27|133.97|132.57|132.15|130.75|1737
1653397200000|2022-05-24 13:00:00|132.69|131.29|129.19|127.79|133.04|131.64|128.28|126.88|3350
1653400800000|2022-05-24 14:00:00|129.16|127.76|130.25|128.85|130.52|129.12|127.9|126.5|4825
1653404400000|2022-05-24 15:00:00|130.21|128.81|133.04|131.64|134.13|132.73|129.93|128.53|3278
1653408000000|2022-05-24 16:00:00|133.03|131.63|132.6|131.2|133.85|132.45|131.8|130.4|3044
1653411600000|2022-05-24 17:00:00|132.58|131.18|132.41|131.01|132.6|131.2|130.47|129.07|2482
1653415200000|2022-05-24 18:00:00|132.44|131.04|132.41|131.01|133.71|132.31|132.04|130.64|2287
1653418800000|2022-05-24 19:00:00|132.4|131|133.41|132.01|133.73|132.33|132.04|130.64|2252
1653422400000|2022-05-24 20:00:00|133.42|132.02|134.37|132.97|134.69|133.29|132.64|131.24|1522
1653426000000|2022-05-24 21:00:00|134.39|132.99|135|133.6|135.03|133.63|134.03|132.63|914
1653429600000|2022-05-24 22:00:00|134.99|133.59|135.42|134.02|135.72|134.32|134.75|133.35|1764
1653433200000|2022-05-24 23:00:00|135.41|134.01|135.1|133.7|136.39|134.99|135|133.6|1923
1653436800000|2022-05-25 00:00:00|135.08|133.68|134.65|133.25|136.03|134.63|134.58|133.18|1611
1653440400000|2022-05-25 01:00:00|134.64|133.24|135.54|134.14|135.61|134.21|134|132.6|1350
1653444000000|2022-05-25 02:00:00|135.57|134.17|137.44|136.04|137.9|136.5|135.01|133.61|1709
1653447600000|2022-05-25 03:00:00|137.45|136.05|137.06|135.66|137.67|136.27|136.02|134.62|1798
1653451200000|2022-05-25 04:00:00|137.05|135.65|136.15|134.75|137.12|135.72|135.9|134.5|1219
1653454800000|2022-05-25 05:00:00|136.17|134.77|134.99|133.59|136.68|135.28|134.56|133.16|1458
1653458400000|2022-05-25 06:00:00|135|133.6|135.25|133.85|135.36|133.96|134.1|132.7|2071
1653462000000|2022-05-25 07:00:00|135.27|133.87|134.45|133.05|135.36|133.96|134.33|132.93|1861
1653465600000|2022-05-25 08:00:00|134.46|133.06|135.06|133.66|135.6|134.2|133.17|131.77|2298
1653469200000|2022-05-25 09:00:00|135.07|133.67|134.49|133.09|135.41|134.01|133.43|132.03|2103
1653472800000|2022-05-25 10:00:00|134.5|133.1|133.37|131.97|135.06|133.66|133.09|131.69|1513
1653476400000|2022-05-25 11:00:00|133.36|131.96|131.81|130.41|133.72|132.32|131.41|130.01|2420
1653480000000|2022-05-25 12:00:00|131.8|130.4|132.52|131.12|132.75|131.35|131.2|129.8|2016
1653483600000|2022-05-25 13:00:00|132.53|131.13|133.96|132.56|134.22|132.82|132.4|131|2811
1653487200000|2022-05-25 14:00:00|133.95|132.55|133.32|131.92|134.47|133.07|132.75|131.35|2030
1653490800000|2022-05-25 15:00:00|133.35|131.95|133.09|131.69|133.68|132.28|132.4|131|1966
1653494400000|2022-05-25 16:00:00|133.08|131.68|132.45|131.05|133.36|131.96|131.91|130.51|2117
1653498000000|2022-05-25 17:00:00|132.43|131.03|132.63|131.23|133.39|131.99|132.27|130.87|1671
1653501600000|2022-05-25 18:00:00|132.62|131.22|133.53|132.13|133.96|132.56|131.68|130.28|4131
1653505200000|2022-05-25 19:00:00|133.54|132.14|132.74|131.34|134.01|132.61|132.74|131.34|2111
1653508800000|2022-05-25 20:00:00|132.75|131.35|133.68|132.28|133.85|132.45|132.72|131.32|2505
1653512400000|2022-05-25 21:00:00|133.65|132.25|133.68|132.28|133.94|132.54|133.2|131.8|753
1653516000000|2022-05-25 22:00:00|133.67|132.27|133.61|132.21|134.07|132.67|133.11|131.71|1375
1653519600000|2022-05-25 23:00:00|133.62|132.22|133.03|131.63|133.63|132.23|132.4|131|1743
1653523200000|2022-05-26 00:00:00|133.02|131.62|134.13|132.73|134.68|133.28|132.77|131.37|2034
1653526800000|2022-05-26 01:00:00|134.15|132.75|133.21|131.81|134.32|132.92|132.92|131.52|1526
1653530400000|2022-05-26 02:00:00|133.3|131.9|133.73|132.33|134.05|132.65|133.08|131.68|1265
1653534000000|2022-05-26 03:00:00|133.76|132.36|133.69|132.29|133.86|132.46|132.77|131.37|1636
1653537600000|2022-05-26 04:00:00|133.7|132.3|132.83|131.43|133.74|132.34|132.73|131.33|1355
1653541200000|2022-05-26 05:00:00|132.85|131.45|130.46|129.06|133.38|131.98|130.15|128.75|2373
1653544800000|2022-05-26 06:00:00|130.44|129.04|130.09|128.69|130.54|129.14|129.28|127.88|2198
1653548400000|2022-05-26 07:00:00|130.08|128.68|130.39|128.99|130.58|129.18|129.11|127.71|1937
1653552000000|2022-05-26 08:00:00|130.38|128.98|124.24|122.84|130.47|129.07|122.98|121.58|3161
1653555600000|2022-05-26 09:00:00|124.23|122.83|125.06|123.66|125.77|124.37|123.38|121.98|1577
1653559200000|2022-05-26 10:00:00|125.05|123.65|124.81|123.41|125.41|124.01|124.81|123.41|913
1653562800000|2022-05-26 11:00:00|124.8|123.4|124.31|122.91|125.02|123.62|123.02|121.62|2461
1653566400000|2022-05-26 12:00:00|124.32|122.92|125.07|123.67|125.18|123.78|123.59|122.19|2941
1653570000000|2022-05-26 13:00:00|125.06|123.66|124.28|122.88|125.3|123.9|119.56|118.16|5594
1653573600000|2022-05-26 14:00:00|124.29|122.89|126.12|124.72|126.61|125.21|124.29|122.89|3609
1653577200000|2022-05-26 15:00:00|126.11|124.71|126.45|125.05|127.24|125.84|125.78|124.38|2515
1653580800000|2022-05-26 16:00:00|126.44|125.04|127.32|125.92|128.43|127.03|126.36|124.96|2336
1653584400000|2022-05-26 17:00:00|127.33|125.93|127|125.6|127.44|126.04|126.53|125.13|1644
1653588000000|2022-05-26 18:00:00|126.98|125.58|125.88|124.48|127.02|125.62|125.77|124.37|1727
1653591600000|2022-05-26 19:00:00|125.91|124.51|124.18|122.78|125.96|124.56|124.14|122.74|1982
1653595200000|2022-05-26 20:00:00|124.19|122.79|125.14|123.74|125.38|123.98|123.96|122.56|1786
1653598800000|2022-05-26 21:00:00|125.15|123.75|125.62|124.22|126.3|124.9|125.14|123.74|1199
1653602400000|2022-05-26 22:00:00|125.61|124.21|125.34|123.94|126.63|125.23|125.32|123.92|1524
1653606000000|2022-05-26 23:00:00|125.32|123.92|124.48|123.08|126.55|125.15|124.26|122.86|2508
1653609600000|2022-05-27 00:00:00|124.44|123.04|123.9|122.5|125.19|123.79|123.57|122.17|2573
1653613200000|2022-05-27 01:00:00|123.91|122.51|121.06|119.66|124.31|122.91|120.89|119.49|2995
1653616800000|2022-05-27 02:00:00|121.07|119.67|121.23|119.83|122.25|120.85|119.71|118.31|3153
1653620400000|2022-05-27 03:00:00|121.22|119.82|124.04|122.64|124.44|123.04|121.13|119.73|1870
1653624000000|2022-05-27 04:00:00|124.05|122.65|122.24|120.84|124.61|123.21|121.96|120.56|2014
1653627600000|2022-05-27 05:00:00|122.23|120.83|120.51|119.11|123.1|121.7|119.37|117.97|3033
1653631200000|2022-05-27 06:00:00|120.53|119.13|123.1|121.7|123.29|121.89|119.48|118.08|2611
1653634800000|2022-05-27 07:00:00|123.11|121.71|123.07|121.67|124.93|123.53|122.74|121.34|2015
1653638400000|2022-05-27 08:00:00|123.06|121.66|122.55|121.15|123.97|122.57|122.21|120.81|1916
1653642000000|2022-05-27 09:00:00|122.58|121.18|124.21|122.81|124.22|122.82|122.27|120.87|1569
1653645600000|2022-05-27 10:00:00|124.16|122.76|123.33|121.93|124.97|123.57|122.98|121.58|1841
1653649200000|2022-05-27 11:00:00|123.34|121.94|124.63|123.23|125.41|124.01|123.16|121.76|1504
1653652800000|2022-05-27 12:00:00|124.62|123.22|126.22|124.82|126.61|125.21|124.11|122.71|2464
1653656400000|2022-05-27 13:00:00|126.21|124.81|125.99|124.59|126.61|125.21|124.96|123.56|2524
1653660000000|2022-05-27 14:00:00|126.02|124.62|123.4|122|126.27|124.87|123.01|121.61|2136
1653663600000|2022-05-27 15:00:00|123.39|121.99|124.2|122.8|125.27|123.87|122.4|121|2884
1653667200000|2022-05-27 16:00:00|124.19|122.79|123.35|121.95|124.54|123.14|122.87|121.47|3174
1653670800000|2022-05-27 17:00:00|123.34|121.94|121.6|120.2|124.28|122.88|121.33|119.93|3383
1653674400000|2022-05-27 18:00:00|121.61|120.21|121.51|120.11|122.33|120.93|120.19|118.79|2861
1653678000000|2022-05-27 19:00:00|121.52|120.12|123.17|121.77|124.08|122.68|120.33|118.93|2869
1653681600000|2022-05-27 20:00:00|123.16|121.76|123.06|121.66|124.42|123.02|122.74|121.34|1761
1653721200000|2022-05-28 07:00:00|125.08|123.68|124.67|123.27|125.19|123.79|124.07|122.67|875
1653724800000|2022-05-28 08:00:00|124.68|123.28|124.29|122.89|125.13|123.73|123.97|122.57|972
1653728400000|2022-05-28 09:00:00|124.31|122.91|124.51|123.11|124.67|123.27|124.05|122.65|847
1653732000000|2022-05-28 10:00:00|124.5|123.1|124.65|123.25|125.12|123.72|123.94|122.54|722
1653735600000|2022-05-28 11:00:00|124.64|123.24|125.1|123.7|126.21|124.81|124.34|122.94|1324
1653739200000|2022-05-28 12:00:00|125.09|123.69|125.77|124.37|126.04|124.64|124.78|123.38|832
1653742800000|2022-05-28 13:00:00|125.78|124.38|126.18|124.78|126.54|125.14|125.43|124.03|1290
1653746400000|2022-05-28 14:00:00|126.17|124.77|125.53|124.13|126.41|125.01|125.17|123.77|705
1653750000000|2022-05-28 15:00:00|125.58|124.18|126.28|124.88|126.94|125.54|125.35|123.95|1238
1653753600000|2022-05-28 16:00:00|126.29|124.89|125.44|124.04|126.8|125.4|125.32|123.92|746
1653757200000|2022-05-28 17:00:00|125.45|124.05|125.44|124.04|126.07|124.67|124.78|123.38|1134
1653760800000|2022-05-28 18:00:00|125.45|124.05|126.38|124.98|126.56|125.16|125.43|124.03|556
1653764400000|2022-05-28 19:00:00|126.33|124.93|126.21|124.81|126.54|125.14|125.77|124.37|690
1653768000000|2022-05-28 20:00:00|126.23|124.83|126.33|124.93|126.41|125.01|125.71|124.31|579
1653771600000|2022-05-28 21:00:00|126.39|124.99|125.83|124.43|126.6|125.2|125.72|124.32|436
1653775200000|2022-05-28 22:00:00|125.82|124.42|125.32|123.92|125.83|124.43|125.09|123.69|489
1653778800000|2022-05-28 23:00:00|125.31|123.91|126.18|124.78|127.12|125.72|125.22|123.82|1176
1653782400000|2022-05-29 00:00:00|126.19|124.79|125.85|124.45|126.98|125.58|125.32|123.92|989
1653786000000|2022-05-29 01:00:00|125.86|124.46|124.99|123.59|126.07|124.67|124.43|123.03|1197
1653789600000|2022-05-29 02:00:00|124.95|123.55|123.99|122.59|125.45|124.05|123.85|122.45|1559
1653793200000|2022-05-29 03:00:00|123.98|122.58|124.88|123.48|125|123.6|123.85|122.45|826
1653796800000|2022-05-29 04:00:00|124.91|123.51|124.32|122.92|125.15|123.75|124.09|122.69|663
1653800400000|2022-05-29 05:00:00|124.33|122.93|125.04|123.64|125.04|123.64|124.11|122.71|618
1653804000000|2022-05-29 06:00:00|125.05|123.65|125.24|123.84|125.51|124.11|124.94|123.54|655
1653807600000|2022-05-29 07:00:00|125.25|123.85|125.49|124.09|125.71|124.31|125.12|123.72|590
1653811200000|2022-05-29 08:00:00|125.48|124.08|125.52|124.12|126.4|125|125.16|123.76|667
1653814800000|2022-05-29 09:00:00|125.53|124.13|125.18|123.78|125.71|124.31|124.97|123.57|736
1653818400000|2022-05-29 10:00:00|125.17|123.77|126.42|125.02|126.51|125.11|125.16|123.76|855
1653822000000|2022-05-29 11:00:00|126.4|125|126.54|125.14|126.74|125.34|126|124.6|843
1653825600000|2022-05-29 12:00:00|126.55|125.15|127.53|126.13|127.83|126.43|126.55|125.15|1283
1653829200000|2022-05-29 13:00:00|127.54|126.14|127.27|125.87|128.23|126.83|127.23|125.83|1064
1653832800000|2022-05-29 14:00:00|127.28|125.88|127.89|126.49|128.25|126.85|127.04|125.64|791
1653836400000|2022-05-29 15:00:00|127.91|126.51|126.91|125.51|127.91|126.51|126.77|125.37|693
1653840000000|2022-05-29 16:00:00|127.1|125.7|127.54|126.14|128.01|126.61|127.1|125.7|724
1653843600000|2022-05-29 17:00:00|127.55|126.15|127.48|126.08|128.1|126.7|127.02|125.62|691
1653847200000|2022-05-29 18:00:00|127.49|126.09|127.29|125.89|127.56|126.16|127.06|125.66|572
1653850800000|2022-05-29 19:00:00|127.3|125.9|128.23|126.83|128.26|126.86|127.12|125.72|924
1653854400000|2022-05-29 20:00:00|128.22|126.82|129.48|128.08|129.98|128.58|128.13|126.73|897
1653858000000|2022-05-29 21:00:00|129.47|128.07|129.19|127.79|129.58|128.18|129.08|127.68|484
1653861600000|2022-05-29 22:00:00|129.23|127.83|128.88|127.48|129.67|128.27|128.34|126.94|1240
1653865200000|2022-05-29 23:00:00|128.9|127.5|129.97|128.57|130.08|128.68|128.82|127.42|803
1653868800000|2022-05-30 00:00:00|129.96|128.56|129.14|127.74|130.39|128.99|128.85|127.45|1031
1653872400000|2022-05-30 01:00:00|129.16|127.76|132.38|130.98|132.67|131.27|129.07|127.67|1462
1653876000000|2022-05-30 02:00:00|132.4|131|133.42|132.02|134.12|132.72|132.37|130.97|1517
1653879600000|2022-05-30 03:00:00|133.47|132.07|133.01|131.61|134.14|132.74|132.89|131.49|920
1653883200000|2022-05-30 04:00:00|133.02|131.62|133.04|131.64|133.35|131.95|132.79|131.39|857
1653886800000|2022-05-30 05:00:00|133.05|131.65|134.98|133.58|135.03|133.63|133.01|131.61|1172
1653890400000|2022-05-30 06:00:00|134.99|133.59|135.62|134.22|136.61|135.21|134.72|133.32|1918
1653894000000|2022-05-30 07:00:00|135.63|134.23|135.69|134.29|136.06|134.66|135.27|133.87|958
1653897600000|2022-05-30 08:00:00|135.7|134.3|135.9|134.5|136.35|134.95|135.69|134.29|900
1653901200000|2022-05-30 09:00:00|135.93|134.53|135.3|133.9|136.1|134.7|134.52|133.12|1308
1653904800000|2022-05-30 10:00:00|135.29|133.89|134.75|133.35|135.67|134.27|134.73|133.33|900
1653908400000|2022-05-30 11:00:00|134.74|133.34|135.13|133.73|135.45|134.05|134.08|132.68|891
1653912000000|2022-05-30 12:00:00|135.12|133.72|134.46|133.06|135.89|134.49|133.32|131.92|1463
1653915600000|2022-05-30 13:00:00|134.45|133.05|134.52|133.12|134.75|133.35|133.68|132.28|1320
1653919200000|2022-05-30 14:00:00|134.51|133.11|134.4|133|136.18|134.78|134.21|132.81|1454
1653922800000|2022-05-30 15:00:00|134.41|133.01|134.88|133.48|135.47|134.07|134.22|132.82|1092
1653926400000|2022-05-30 16:00:00|134.89|133.49|135.15|133.75|136.1|134.7|134.35|132.95|1145
1653930000000|2022-05-30 17:00:00|135.2|133.8|135.51|134.11|136.09|134.69|134.99|133.59|923
1653933600000|2022-05-30 18:00:00|135.5|134.1|135.83|134.43|136.34|134.94|135.13|133.73|788
1653937200000|2022-05-30 19:00:00|135.81|134.41|136.25|134.85|136.47|135.07|135.23|133.83|842
1653940800000|2022-05-30 20:00:00|136.3|134.9|138.29|136.89|139.36|137.96|136.2|134.8|1952
1653944400000|2022-05-30 21:00:00|138.33|136.93|139|137.6|140.76|139.36|137.96|136.56|1826
1653948000000|2022-05-30 22:00:00|139.01|137.61|138.98|137.58|139.25|137.85|138|136.6|1467
1653951600000|2022-05-30 23:00:00|138.99|137.59|139.38|137.98|139.84|138.44|138.4|137|1704
1653955200000|2022-05-31 00:00:00|139.39|137.99|139.31|137.91|140.5|139.1|138.75|137.35|1653
1653958800000|2022-05-31 01:00:00|139.3|137.9|137.62|136.22|139.5|138.1|137.12|135.72|1340
1653962400000|2022-05-31 02:00:00|137.63|136.23|139.17|137.77|139.25|137.85|137.51|136.11|923
1653966000000|2022-05-31 03:00:00|139.21|137.81|138.52|137.12|139.73|138.33|138.35|136.95|1005
1653969600000|2022-05-31 04:00:00|138.48|137.08|138.08|136.68|138.57|137.17|137.72|136.32|847
1653973200000|2022-05-31 05:00:00|138.09|136.69|138.69|137.29|139.54|138.14|137.38|135.98|1603
1653976800000|2022-05-31 06:00:00|138.7|137.3|137.44|136.04|138.8|137.4|136.61|135.21|1702
1653980400000|2022-05-31 07:00:00|137.47|136.07|137.93|136.53|137.94|136.54|136.11|134.71|1647
1653984000000|2022-05-31 08:00:00|137.94|136.54|137.91|136.51|138.72|137.32|137.42|136.02|1145
1653987600000|2022-05-31 09:00:00|137.89|136.49|136.19|134.79|138.04|136.64|134.99|133.59|1597
1653991200000|2022-05-31 10:00:00|136.2|134.8|136.97|135.57|137.21|135.81|135.97|134.57|970
1653994800000|2022-05-31 11:00:00|136.98|135.58|137.17|135.77|137.66|136.26|136.7|135.3|1173
1653998400000|2022-05-31 12:00:00|137.21|135.81|136.22|134.82|137.67|136.27|135.78|134.38|1458
1654002000000|2022-05-31 13:00:00|136.21|134.81|134.53|133.13|137.37|135.97|133.65|132.25|2452
1654005600000|2022-05-31 14:00:00|134.52|133.12|135.98|134.58|136.49|135.09|133.72|132.32|2191
1654009200000|2022-05-31 15:00:00|135.99|134.59|137.84|136.44|138.71|137.31|134.94|133.54|1913
1654012800000|2022-05-31 16:00:00|137.85|136.45|136.79|135.39|138.42|137.02|135.72|134.32|2435
1654016400000|2022-05-31 17:00:00|136.77|135.37|137.86|136.46|137.86|136.46|135.8|134.4|1705
1654020000000|2022-05-31 18:00:00|137.84|136.44|135.11|133.71|138.04|136.64|135.11|133.71|1924
1654023600000|2022-05-31 19:00:00|135.07|133.67|135.96|134.56|136.3|134.9|134.36|132.96|1590
1654027200000|2022-05-31 20:00:00|135.94|134.54|136.67|135.27|136.69|135.29|135.37|133.97|947
1654030800000|2022-05-31 21:00:00|136.68|135.28|136.68|135.28|137.08|135.68|136.33|134.93|588
1654034400000|2022-05-31 22:00:00|136.67|135.27|139.42|138.02|139.52|138.12|136.59|135.19|1424
1654038000000|2022-05-31 23:00:00|139.46|138.06|138.6|137.2|139.57|138.17|138.38|136.98|1324
1654041600000|2022-06-01 00:00:00|138.64|137.24|140.91|139.51|141.18|139.78|136.8|135.4|2083
1654045200000|2022-06-01 01:00:00|140.93|139.53|138.74|137.34|141.05|139.65|137.96|136.56|1640
1654048800000|2022-06-01 02:00:00|138.78|137.38|139.07|137.67|139.11|137.71|137.91|136.51|1218
1654052400000|2022-06-01 03:00:00|139.08|137.68|137.23|135.83|139.09|137.69|135.76|134.36|1726
1654056000000|2022-06-01 04:00:00|137.25|135.85|137.49|136.09|137.97|136.57|136.08|134.68|1736
1654059600000|2022-06-01 05:00:00|137.5|136.1|136.52|135.12|137.92|136.52|135.09|133.69|1497
1654063200000|2022-06-01 06:00:00|136.54|135.14|137.05|135.65|137.86|136.46|136.37|134.97|1077
1654066800000|2022-06-01 07:00:00|137.08|135.68|136.28|134.88|137.61|136.21|136.19|134.79|1586
1654070400000|2022-06-01 08:00:00|136.29|134.89|136.6|135.2|136.76|135.36|135.99|134.59|940
1654074000000|2022-06-01 09:00:00|136.61|135.21|137.32|135.92|137.4|136|136.34|134.94|852
1654077600000|2022-06-01 10:00:00|137.34|135.94|136.86|135.46|138.34|136.94|136.74|135.34|1088
1654081200000|2022-06-01 11:00:00|136.83|135.43|136.15|134.75|137.52|136.12|135.81|134.41|2229
1654084800000|2022-06-01 12:00:00|136.18|134.78|136.99|135.59|138.32|136.92|135.95|134.55|2247
1654088400000|2022-06-01 13:00:00|137.04|135.64|137.57|136.17|138.31|136.91|136.83|135.43|2379
1654092000000|2022-06-01 14:00:00|137.59|136.19|133.84|132.44|137.75|136.35|132.45|131.05|2562
1654095600000|2022-06-01 15:00:00|133.81|132.41|131.74|130.34|133.81|132.41|131.67|130.27|2063
1654099200000|2022-06-01 16:00:00|131.75|130.35|130.98|129.58|131.91|130.51|130.03|128.63|2222
1654102800000|2022-06-01 17:00:00|130.97|129.57|129.69|128.29|131.01|129.61|129.3|127.9|1253
1654106400000|2022-06-01 18:00:00|129.7|128.3|129.31|127.91|130.74|129.34|129.07|127.67|1774
1654110000000|2022-06-01 19:00:00|129.32|127.92|129.2|127.8|129.41|128.01|128.44|127.04|1723
1654113600000|2022-06-01 20:00:00|129.23|127.83|126.35|124.95|129.28|127.88|124.8|123.4|2228
1654117200000|2022-06-01 21:00:00|126.34|124.94|126.35|124.95|126.75|125.35|126.25|124.85|635
1654120800000|2022-06-01 22:00:00|126.29|124.89|126.59|125.19|126.72|125.32|125.81|124.41|778
1654124400000|2022-06-01 23:00:00|126.6|125.2|127.29|125.89|128.43|127.03|126.41|125.01|1481
1654128000000|2022-06-02 00:00:00|127.3|125.9|126.98|125.58|127.52|126.12|126|124.6|1869
1654131600000|2022-06-02 01:00:00|127.04|125.64|127.49|126.09|128.21|126.81|126.77|125.37|1442
1654135200000|2022-06-02 02:00:00|127.48|126.08|127.56|126.16|128.12|126.72|126.88|125.48|1343
1654138800000|2022-06-02 03:00:00|127.57|126.17|126.6|125.2|127.63|126.23|125.58|124.18|1525
1654142400000|2022-06-02 04:00:00|126.59|125.19|126.26|124.86|126.63|125.23|125.28|123.88|1308
1654146000000|2022-06-02 05:00:00|126.25|124.85|126.48|125.08|126.67|125.27|125.42|124.02|1480
1654149600000|2022-06-02 06:00:00|126.49|125.09|127|125.6|127.12|125.72|126.17|124.77|603
1654153200000|2022-06-02 07:00:00|127.02|125.62|127.27|125.87|128.1|126.7|126.88|125.48|1290
1654156800000|2022-06-02 08:00:00|127.26|125.86|127.39|125.99|127.76|126.36|126.5|125.1|1177
1654160400000|2022-06-02 09:00:00|127.41|126.01|127.45|126.05|128.04|126.64|126.85|125.45|902
1654164000000|2022-06-02 10:00:00|127.46|126.06|128.17|126.77|128.61|127.21|127.04|125.64|1068
1654167600000|2022-06-02 11:00:00|128.15|126.75|128.99|127.59|129.11|127.71|127.7|126.3|1174
1654171200000|2022-06-02 12:00:00|129|127.6|128.06|126.66|129.1|127.7|127.85|126.45|1109
1654174800000|2022-06-02 13:00:00|128.08|126.68|127.12|125.72|128.57|127.17|125.83|124.43|2857
1654178400000|2022-06-02 14:00:00|127.1|125.7|127.96|126.56|128.21|126.81|126.8|125.4|2288
1654182000000|2022-06-02 15:00:00|127.9|126.5|128.28|126.88|128.99|127.59|127.86|126.46|1431
1654185600000|2022-06-02 16:00:00|128.36|126.96|128.61|127.21|129.23|127.83|127.98|126.58|1229
1654189200000|2022-06-02 17:00:00|128.6|127.2|128.51|127.11|129.21|127.81|127.97|126.57|1225
1654192800000|2022-06-02 18:00:00|128.52|127.12|128.17|126.77|129.42|128.02|127.95|126.55|954
1654196400000|2022-06-02 19:00:00|128.18|126.78|128.67|127.27|128.7|127.3|127.62|126.22|1217
1654200000000|2022-06-02 20:00:00|128.66|127.26|128.88|127.48|129.22|127.82|128.48|127.08|607
1654203600000|2022-06-02 21:00:00|128.86|127.46|129.51|128.11|129.56|128.16|128.78|127.38|365
1654207200000|2022-06-02 22:00:00|129.52|128.12|129.82|128.42|130.44|129.04|129.52|128.12|1036
1654210800000|2022-06-02 23:00:00|129.88|128.48|129.89|128.49|130.51|129.11|129.41|128.01|833
1654214400000|2022-06-03 00:00:00|129.9|128.5|129.45|128.05|130.51|129.11|129.34|127.94|989
1654218000000|2022-06-03 01:00:00|129.42|128.02|130.68|129.28|130.69|129.29|129.2|127.8|945
1654221600000|2022-06-03 02:00:00|130.69|129.29|130.4|129|130.72|129.32|130.08|128.68|645
1654225200000|2022-06-03 03:00:00|130.38|128.98|130.31|128.91|130.44|129.04|130|128.6|567
1654228800000|2022-06-03 04:00:00|130.32|128.92|129.28|127.88|130.62|129.22|129.18|127.78|585
1654232400000|2022-06-03 05:00:00|129.29|127.89|129.4|128|130.03|128.63|128.91|127.51|594
1654236000000|2022-06-03 06:00:00|129.38|127.98|128.91|127.51|129.64|128.24|128.88|127.48|616
1654239600000|2022-06-03 07:00:00|128.92|127.52|128.9|127.5|129.33|127.93|128.27|126.87|984
1654243200000|2022-06-03 08:00:00|128.89|127.49|128.39|126.99|129.32|127.92|128.17|126.77|888
1654246800000|2022-06-03 09:00:00|128.38|126.98|127.19|125.79|128.62|127.22|126.7|125.3|1619
1654250400000|2022-06-03 10:00:00|127.18|125.78|125.08|123.68|127.27|125.87|124.92|123.52|1557
1654254000000|2022-06-03 11:00:00|125.11|123.71|125.69|124.29|126.39|124.99|124.71|123.31|1533
1654257600000|2022-06-03 12:00:00|125.7|124.3|124.54|123.14|126.42|125.02|124.19|122.79|1863
1654261200000|2022-06-03 13:00:00|124.53|123.13|125.62|124.22|125.86|124.46|124.37|122.97|1953
1654264800000|2022-06-03 14:00:00|125.63|124.23|125.1|123.7|126.02|124.62|123.99|122.59|1345
1654268400000|2022-06-03 15:00:00|125.09|123.69|124.86|123.46|125.58|124.18|124.17|122.77|1288
1654272000000|2022-06-03 16:00:00|124.88|123.48|125.5|124.1|125.69|124.29|124.47|123.07|886
1654275600000|2022-06-03 17:00:00|125.47|124.07|125.29|123.89|126.19|124.79|124.88|123.48|1067
1654279200000|2022-06-03 18:00:00|125.28|123.88|125.27|123.87|125.54|124.14|124.86|123.46|889
1654282800000|2022-06-03 19:00:00|125.31|123.91|125.39|123.99|125.97|124.57|125.06|123.66|921
1654286400000|2022-06-03 20:00:00|125.38|123.98|126|124.6|126.19|124.79|125.23|123.83|613
1654326000000|2022-06-04 07:00:00|127.31|125.91|127.46|126.06|127.56|126.16|126.79|125.39|492
1654329600000|2022-06-04 08:00:00|127.47|126.07|128.26|126.86|128.34|126.94|127.21|125.81|732
1654333200000|2022-06-04 09:00:00|128.27|126.87|128.03|126.63|128.46|127.06|127.32|125.92|531
1654336800000|2022-06-04 10:00:00|128.04|126.64|128.5|127.1|128.54|127.14|127.87|126.47|549
1654340400000|2022-06-04 11:00:00|128.51|127.11|127.61|126.21|128.62|127.22|127.36|125.96|548
1654344000000|2022-06-04 12:00:00|127.62|126.22|127.01|125.61|127.63|126.23|126.4|125|771
1654347600000|2022-06-04 13:00:00|127|125.6|127.54|126.14|127.7|126.3|126.91|125.51|742
1654351200000|2022-06-04 14:00:00|127.53|126.13|128.26|126.86|129.41|128.01|126.91|125.51|1344
1654354800000|2022-06-04 15:00:00|128.32|126.92|128.44|127.04|129.06|127.66|128.17|126.77|832
1654358400000|2022-06-04 16:00:00|128.45|127.05|128.26|126.86|128.64|127.24|128.05|126.65|463
1654362000000|2022-06-04 17:00:00|128.24|126.84|128.18|126.78|128.39|126.99|127.43|126.03|628
1654365600000|2022-06-04 18:00:00|128.19|126.79|128.68|127.28|128.71|127.31|128.19|126.79|451
1654369200000|2022-06-04 19:00:00|128.9|127.5|128.35|126.95|128.9|127.5|128.05|126.65|684
1654372800000|2022-06-04 20:00:00|128.34|126.94|128.85|127.45|129.11|127.71|128.07|126.67|438
1654376400000|2022-06-04 21:00:00|128.89|127.49|128.55|127.15|129.11|127.71|128.33|126.93|481
1654380000000|2022-06-04 22:00:00|128.54|127.14|129.16|127.76|130.08|128.68|128.33|126.93|852
1654383600000|2022-06-04 23:00:00|129.15|127.75|129.14|127.74|129.46|128.06|128.83|127.43|721
1654387200000|2022-06-05 00:00:00|129.13|127.73|128.12|126.72|129.88|128.48|128.12|126.72|806
1654390800000|2022-06-05 01:00:00|128.11|126.71|126.47|125.07|128.12|126.72|126.41|125.01|974
1654394400000|2022-06-05 02:00:00|126.46|125.06|127.59|126.19|127.68|126.28|126.32|124.92|594
1654398000000|2022-06-05 03:00:00|127.6|126.2|127.81|126.41|128.11|126.71|127.16|125.76|572
1654401600000|2022-06-05 04:00:00|127.8|126.4|127.24|125.84|128|126.6|127.11|125.71|540
1654405200000|2022-06-05 05:00:00|127.25|125.85|128.06|126.66|128.18|126.78|126.88|125.48|692
1654408800000|2022-06-05 06:00:00|128.08|126.68|127.47|126.07|128.17|126.77|127.33|125.93|558
1654412400000|2022-06-05 07:00:00|127.46|126.06|127.16|125.76|127.69|126.29|127.13|125.73|560
1654416000000|2022-06-05 08:00:00|127.15|125.75|127.29|125.89|128.15|126.75|127.15|125.75|529
1654419600000|2022-06-05 09:00:00|127.28|125.88|127.16|125.76|127.47|126.07|126.5|125.1|847
1654423200000|2022-06-05 10:00:00|127.15|125.75|127.19|125.79|127.67|126.27|127.13|125.73|564
1654426800000|2022-06-05 11:00:00|127.2|125.8|127.6|126.2|127.7|126.3|127.05|125.65|455
1654430400000|2022-06-05 12:00:00|127.66|126.26|127.98|126.58|128.31|126.91|127.6|126.2|595
1654434000000|2022-06-05 13:00:00|127.99|126.59|127.32|125.92|128.19|126.79|127.14|125.74|759
1654437600000|2022-06-05 14:00:00|127.3|125.9|127.81|126.41|128|126.6|127.03|125.63|818
1654441200000|2022-06-05 15:00:00|127.82|126.42|129.08|127.68|129.14|127.74|127.82|126.42|1001
1654444800000|2022-06-05 16:00:00|129.06|127.66|128.08|126.68|130.05|128.65|128|126.6|1352
1654448400000|2022-06-05 17:00:00|128.07|126.67|128.96|127.56|129.18|127.78|127.9|126.5|1145
1654452000000|2022-06-05 18:00:00|128.97|127.57|128.16|126.76|129.31|127.91|128.11|126.71|668
1654455600000|2022-06-05 19:00:00|128.15|126.75|129.02|127.62|129.04|127.64|128.15|126.75|605
1654459200000|2022-06-05 20:00:00|129.03|127.63|128.8|127.4|129.28|127.88|128.78|127.38|791
1654462800000|2022-06-05 21:00:00|128.81|127.41|128.93|127.53|129.04|127.64|128.28|126.88|555
1654466400000|2022-06-05 22:00:00|128.94|127.54|128.64|127.24|129.31|127.91|128.01|126.61|927
1654470000000|2022-06-05 23:00:00|128.69|127.29|127.59|126.19|128.76|127.36|127.32|125.92|968
1654473600000|2022-06-06 00:00:00|127.58|126.18|129.65|128.25|129.74|128.34|126.92|125.52|1220
1654477200000|2022-06-06 01:00:00|129.67|128.27|131.32|129.92|131.5|130.1|129.66|128.26|1628
1654480800000|2022-06-06 02:00:00|131.34|129.94|131.08|129.68|131.91|130.51|130.46|129.06|1458
1654484400000|2022-06-06 03:00:00|131.09|129.69|132.11|130.71|132.34|130.94|131.05|129.65|1021
1654488000000|2022-06-06 04:00:00|132.1|130.7|132.11|130.71|132.58|131.18|131.77|130.37|1014
1654491600000|2022-06-06 05:00:00|132.15|130.75|131.11|129.71|132.33|130.93|131.02|129.62|825
1654495200000|2022-06-06 06:00:00|131.1|129.7|132.21|130.81|132.67|131.27|131.03|129.63|793
1654498800000|2022-06-06 07:00:00|132.2|130.8|132.51|131.11|133.18|131.78|132.16|130.76|846
1654502400000|2022-06-06 08:00:00|132.52|131.12|132.97|131.57|133.35|131.95|132.52|131.12|920
1654506000000|2022-06-06 09:00:00|132.98|131.58|133.3|131.9|133.4|132|132.96|131.56|779
1654509600000|2022-06-06 10:00:00|133.29|131.89|133.17|131.77|134.04|132.64|132.98|131.58|752
1654513200000|2022-06-06 11:00:00|133.18|131.78|132.56|131.16|133.65|132.25|132.24|130.84|827
1654516800000|2022-06-06 12:00:00|132.58|131.18|132.39|130.99|132.96|131.56|132.05|130.65|682
1654520400000|2022-06-06 13:00:00|132.38|130.98|132.17|130.77|132.61|131.21|131.04|129.64|1325
1654524000000|2022-06-06 14:00:00|132.18|130.78|131.82|130.42|133.2|131.8|131.58|130.18|1636
1654527600000|2022-06-06 15:00:00|131.85|130.45|131.87|130.47|132.06|130.66|130.29|128.89|1926
1654531200000|2022-06-06 16:00:00|131.88|130.48|130.23|128.83|131.92|130.52|129.77|128.37|1572
1654534800000|2022-06-06 17:00:00|130.27|128.87|130.07|128.67|130.45|129.05|129.29|127.89|1742
1654538400000|2022-06-06 18:00:00|130.06|128.66|130|128.6|130.33|128.93|129.39|127.99|1027
1654542000000|2022-06-06 19:00:00|129.99|128.59|130.51|129.11|130.67|129.27|129.77|128.37|1100
1654545600000|2022-06-06 20:00:00|130.5|129.1|130.27|128.87|130.54|129.14|128.96|127.56|1208
1654549200000|2022-06-06 21:00:00|130.26|128.86|130.91|129.51|130.96|129.56|130.23|128.83|615
1654552800000|2022-06-06 22:00:00|130.92|129.52|130.19|128.79|131.53|130.13|130.02|128.62|670
1654556400000|2022-06-06 23:00:00|130.15|128.75|131|129.6|131.33|129.93|130|128.6|1034
1654560000000|2022-06-07 00:00:00|130.99|129.59|125.23|123.83|131.16|129.76|124.93|123.53|3498
1654563600000|2022-06-07 01:00:00|125.21|123.81|123.95|122.55|125.67|124.27|122.55|121.15|2493
1654567200000|2022-06-07 02:00:00|123.97|122.57|124.07|122.67|124.45|123.05|122.7|121.3|2076
1654570800000|2022-06-07 03:00:00|124.06|122.66|125.49|124.09|125.66|124.26|123.82|122.42|1179
1654574400000|2022-06-07 04:00:00|125.52|124.12|125.16|123.76|125.55|124.15|124.8|123.4|829
1654578000000|2022-06-07 05:00:00|125.14|123.74|124.9|123.5|125.41|124.01|124.37|122.97|1033
1654581600000|2022-06-07 06:00:00|124.89|123.49|125.14|123.74|125.36|123.96|124.78|123.38|697
1654585200000|2022-06-07 07:00:00|125.12|123.72|125.27|123.87|125.53|124.13|125.07|123.67|600
1654588800000|2022-06-07 08:00:00|125.25|123.85|126.12|124.72|126.3|124.9|125.19|123.79|855
1654592400000|2022-06-07 09:00:00|126.15|124.75|125.36|123.96|126.19|124.79|125.31|123.91|607
1654596000000|2022-06-07 10:00:00|125.41|124.01|125.59|124.19|126.13|124.73|125.18|123.78|453
1654599600000|2022-06-07 11:00:00|125.58|124.18|125.19|123.79|125.81|124.41|123.97|122.57|1785
1654603200000|2022-06-07 12:00:00|125.25|123.85|124.86|123.46|125.28|123.88|124.05|122.65|1086
1654606800000|2022-06-07 13:00:00|124.85|123.45|125.47|124.07|126.17|124.77|124.41|123.01|1457
1654610400000|2022-06-07 14:00:00|125.48|124.08|126.39|124.99|127.13|125.73|125.09|123.69|1665
1654614000000|2022-06-07 15:00:00|126.4|125|125.99|124.59|126.86|125.46|125.83|124.43|1612
1654617600000|2022-06-07 16:00:00|125.98|124.58|126.32|125.02|126.81|125.51|125.31|124.01|1125
1654621200000|2022-06-07 17:00:00|126.31|125.01|126.46|125.16|127.03|125.73|126.16|124.86|1029
1654624800000|2022-06-07 18:00:00|126.45|125.15|127.95|126.65|128.16|126.86|126.42|125.12|1250
1654628400000|2022-06-07 19:00:00|127.96|126.66|130.48|129.18|131.14|129.84|127.88|126.58|2149
1654632000000|2022-06-07 20:00:00|130.47|129.17|131.82|130.52|133.01|131.71|130.41|129.11|2206
1654635600000|2022-06-07 21:00:00|131.81|130.51|131.35|130.05|132.48|131.18|131.05|129.75|831
1654639200000|2022-06-07 22:00:00|131.34|130.04|128.65|127.35|132.29|130.99|126.26|124.96|2342
1654642800000|2022-06-07 23:00:00|128.69|127.39|129.06|127.76|129.78|128.48|127.67|126.37|2502
1654646400000|2022-06-08 00:00:00|129.09|127.79|129.32|128.02|129.94|128.64|128.84|127.54|1316
1654650000000|2022-06-08 01:00:00|129.36|128.06|130.03|128.73|130.09|128.79|128.04|126.74|1736
1654653600000|2022-06-08 02:00:00|130.01|128.71|129.57|128.27|131.27|129.97|129.56|128.26|1111
1654657200000|2022-06-08 03:00:00|129.6|128.3|126.53|125.23|129.66|128.36|125.87|124.57|2999
1654660800000|2022-06-08 04:00:00|126.54|125.24|126.99|125.69|128.68|127.38|125.91|124.61|2110
1654664400000|2022-06-08 05:00:00|127|125.7|128.08|126.78|128.54|127.24|126.87|125.57|1202
1654668000000|2022-06-08 06:00:00|128.07|126.77|127.89|126.59|128.49|127.19|127.27|125.97|1004
1654671600000|2022-06-08 07:00:00|127.88|126.58|127.31|126.01|128.17|126.87|126.92|125.62|1490
1654675200000|2022-06-08 08:00:00|127.36|126.06|127.51|126.21|127.6|126.3|126.8|125.5|1251
1654678800000|2022-06-08 09:00:00|127.5|126.2|127.89|126.59|127.93|126.63|126.95|125.65|1109
1654682400000|2022-06-08 10:00:00|127.95|126.65|127.27|125.97|127.95|126.65|127|125.7|773
1654686000000|2022-06-08 11:00:00|127.28|125.98|127.24|125.94|127.93|126.63|126.96|125.66|1017
1654689600000|2022-06-08 12:00:00|127.22|125.92|126.05|124.75|127.41|126.11|125.78|124.48|1670
1654693200000|2022-06-08 13:00:00|126.04|124.74|128.26|126.96|129.04|127.74|125.87|124.57|2367
1654696800000|2022-06-08 14:00:00|128.3|127|127.06|125.76|128.56|127.26|126.83|125.53|2461
1654700400000|2022-06-08 15:00:00|127.09|125.79|127.87|126.57|128.03|126.73|126.88|125.58|1378
1654704000000|2022-06-08 16:00:00|127.88|126.58|126.96|125.66|128.3|127|126.36|125.06|1579
1654707600000|2022-06-08 17:00:00|126.99|125.69|126.87|125.57|127.27|125.97|126.45|125.15|927
1654711200000|2022-06-08 18:00:00|126.89|125.59|126.16|124.86|127.22|125.92|124.85|123.55|1424
1654714800000|2022-06-08 19:00:00|126.15|124.85|126.25|124.95|126.65|125.35|125.37|124.07|1379
1654718400000|2022-06-08 20:00:00|126.24|124.94|126.23|124.93|127.04|125.74|126.12|124.82|711
1654722000000|2022-06-08 21:00:00|126.25|124.95|127.25|125.95|127.29|125.99|126.24|124.94|535
1654725600000|2022-06-08 22:00:00|127.28|125.98|126.15|124.85|127.38|126.08|126.06|124.76|1052
1654729200000|2022-06-08 23:00:00|126.17|124.87|125.94|124.64|126.56|125.26|125.72|124.42|1159
1654732800000|2022-06-09 00:00:00|125.98|124.68|125.95|124.65|126.26|124.96|124.84|123.54|1411
1654736400000|2022-06-09 01:00:00|125.96|124.66|124.98|123.68|126.64|125.34|124.98|123.68|1080
1654740000000|2022-06-09 02:00:00|125.01|123.71|125.82|124.52|126.36|125.06|124.86|123.56|1252
1654743600000|2022-06-09 03:00:00|125.86|124.56|126.14|124.84|126.34|125.04|125.71|124.41|827
1654747200000|2022-06-09 04:00:00|126.16|124.86|126.02|124.72|126.31|125.01|125.68|124.38|610
1654750800000|2022-06-09 05:00:00|126.04|124.74|126.42|125.12|126.96|125.66|125.91|124.61|724
1654754400000|2022-06-09 06:00:00|126.43|125.13|126.26|124.96|127.08|125.78|125.84|124.54|1134
1654758000000|2022-06-09 07:00:00|126.31|125.01|127.37|126.07|127.37|126.07|126.25|124.95|902
1654761600000|2022-06-09 08:00:00|127.36|126.06|127.25|125.95|127.48|126.18|126.82|125.52|1063
1654765200000|2022-06-09 09:00:00|127.27|125.97|127.56|126.26|128.28|126.98|127.26|125.96|800
1654768800000|2022-06-09 10:00:00|127.58|126.28|127.05|125.75|127.67|126.37|126.9|125.6|840
1654772400000|2022-06-09 11:00:00|127.06|125.76|126.36|125.06|127.26|125.96|126.36|125.06|1169
1654776000000|2022-06-09 12:00:00|126.37|125.07|125.96|124.66|126.92|125.62|125.27|123.97|1661
1654779600000|2022-06-09 13:00:00|125.97|124.67|126.13|124.83|126.18|124.88|125.05|123.75|1761
1654783200000|2022-06-09 14:00:00|126.16|124.86|125.57|124.27|126.27|124.97|125.55|124.25|1396
1654786800000|2022-06-09 15:00:00|125.6|124.3|126.22|124.92|126.36|125.06|125.16|123.86|1125
1654790400000|2022-06-09 16:00:00|126.16|124.86|126.56|125.26|126.58|125.28|125.75|124.45|1017
1654794000000|2022-06-09 17:00:00|126.55|125.25|126.51|125.21|127.14|125.84|126.12|124.82|1236
1654797600000|2022-06-09 18:00:00|126.52|125.22|125.92|124.62|126.58|125.28|125.74|124.44|925
1654801200000|2022-06-09 19:00:00|125.93|124.63|124.39|123.09|125.93|124.63|124.3|123|1229
1654804800000|2022-06-09 20:00:00|124.4|123.1|124.93|123.63|125.15|123.85|123.61|122.31|1037
1654808400000|2022-06-09 21:00:00|124.94|123.64|124.96|123.66|125.28|123.98|124.93|123.63|525
1654812000000|2022-06-09 22:00:00|124.95|123.65|124.7|123.4|125.3|124|124.43|123.13|462
1654815600000|2022-06-09 23:00:00|124.65|123.35|124.55|123.25|125.16|123.86|123.94|122.64|1130
1654819200000|2022-06-10 00:00:00|124.57|123.27|123.79|122.49|125.04|123.74|121.91|120.61|2026
1654822800000|2022-06-10 01:00:00|123.82|122.52|123.86|122.56|124.25|122.95|123.24|121.94|1070
1654826400000|2022-06-10 02:00:00|123.87|122.57|124.67|123.37|124.7|123.4|123.75|122.45|627
1654830000000|2022-06-10 03:00:00|124.71|123.41|124.96|123.66|125.7|124.4|124.71|123.41|882
1654833600000|2022-06-10 04:00:00|124.95|123.65|125.05|123.75|125.26|123.96|124.46|123.16|617
1654837200000|2022-06-10 05:00:00|125.06|123.76|125.14|123.84|125.81|124.51|125.05|123.75|644
1654840800000|2022-06-10 06:00:00|125.15|123.85|125.06|123.76|125.62|124.32|124.96|123.66|849
1654844400000|2022-06-10 07:00:00|125.08|123.78|125.07|123.77|125.56|124.26|125.03|123.73|683
1654848000000|2022-06-10 08:00:00|125.06|123.76|124.64|123.34|125.5|124.2|124.44|123.14|632
1654851600000|2022-06-10 09:00:00|124.65|123.35|123.65|122.35|124.66|123.36|123.46|122.16|1186
1654855200000|2022-06-10 10:00:00|123.68|122.38|124.26|122.96|124.44|123.14|123.46|122.16|681
1654858800000|2022-06-10 11:00:00|124.25|122.95|124.19|122.89|124.65|123.35|123.93|122.63|493
1654862400000|2022-06-10 12:00:00|124.2|122.9|121.22|119.92|124.66|123.36|119.51|118.21|2975
1654866000000|2022-06-10 13:00:00|121.17|119.87|120.44|119.14|121.49|120.19|119.56|118.26|2871
1654869600000|2022-06-10 14:00:00|120.43|119.13|121.83|120.53|122.41|121.11|120|118.7|1536
1654873200000|2022-06-10 15:00:00|121.86|120.56|121.42|120.12|122.21|120.91|120.95|119.65|1194
1654876800000|2022-06-10 16:00:00|121.41|120.11|119.14|117.84|121.55|120.25|117.72|116.42|2664
1654880400000|2022-06-10 17:00:00|119.12|117.82|119.44|118.14|119.85|118.55|118.84|117.54|1568
1654884000000|2022-06-10 18:00:00|119.43|118.13|119.02|117.72|119.58|118.28|118.49|117.19|988
1654887600000|2022-06-10 19:00:00|119.03|117.73|119.01|117.71|120.01|118.71|118.74|117.44|1296
1654891200000|2022-06-10 20:00:00|119.03|117.73|119.9|118.6|120.2|118.9|119.01|117.71|707
1654930800000|2022-06-11 07:00:00|121.46|120.16|121.35|120.05|122.03|120.73|121.19|119.89|605
1654934400000|2022-06-11 08:00:00|121.36|120.06|118.35|117.05|121.69|120.39|118.35|117.05|1224
1654938000000|2022-06-11 09:00:00|118.32|117.02|119.7|118.4|120.2|118.9|117.12|115.82|2316
1654941600000|2022-06-11 10:00:00|119.68|118.38|119.21|117.91|120.22|118.92|118.8|117.5|863
1654945200000|2022-06-11 11:00:00|119.2|117.9|117.2|115.9|119.2|117.9|116.25|114.95|2429
1654948800000|2022-06-11 12:00:00|117.18|115.88|114.37|113.07|117.92|116.62|114.37|113.07|1979
1654952400000|2022-06-11 13:00:00|114.35|113.05|116.19|114.89|116.32|115.02|113.95|112.65|2194
1654956000000|2022-06-11 14:00:00|116.2|114.9|113.05|111.75|116.27|114.97|112.81|111.51|2060
1654959600000|2022-06-11 15:00:00|113.06|111.76|112.05|110.75|113.46|112.16|110.37|109.07|3915
1654963200000|2022-06-11 16:00:00|112.04|110.74|113.22|111.92|113.57|112.27|111.2|109.9|2561
1654966800000|2022-06-11 17:00:00|113.21|111.91|113.1|111.8|113.47|112.17|112.22|110.92|1817
1654970400000|2022-06-11 18:00:00|113.11|111.81|113.94|112.64|114.66|113.36|112.83|111.53|1725
1654974000000|2022-06-11 19:00:00|113.98|112.68|113.37|112.07|114.62|113.32|113.34|112.04|1271
1654977600000|2022-06-11 20:00:00|113.36|112.06|112.52|111.22|113.49|112.19|112.37|111.07|1288
1654981200000|2022-06-11 21:00:00|112.53|111.23|113.84|112.54|113.89|112.59|112.35|111.05|557
1654984800000|2022-06-11 22:00:00|113.85|112.55|113.98|112.68|114.23|112.93|113.67|112.37|526
1654988400000|2022-06-11 23:00:00|113.97|112.67|112.35|111.05|113.97|112.67|111.72|110.42|1383
1654992000000|2022-06-12 00:00:00|112.36|111.06|112.99|111.69|113.22|111.92|111.85|110.55|1006
1654995600000|2022-06-12 01:00:00|112.97|111.67|110.14|108.84|113.02|111.72|109.9|108.6|1943
1654999200000|2022-06-12 02:00:00|110.13|108.83|105.98|104.68|110.86|109.56|105.4|104.1|3597
1655002800000|2022-06-12 03:00:00|105.97|104.67|107.23|105.93|108.05|106.75|105.81|104.51|2197
1655006400000|2022-06-12 04:00:00|107.22|105.92|106|104.7|108.3|107|105.56|104.26|1693
1655010000000|2022-06-12 05:00:00|105.99|104.69|105.22|103.92|106.29|104.99|104.9|103.6|2424
1655013600000|2022-06-12 06:00:00|105.21|103.91|106.34|105.04|107.18|105.88|105.03|103.73|1554
1655017200000|2022-06-12 07:00:00|106.35|105.05|107.38|106.08|107.47|106.17|105.74|104.44|1365
1655020800000|2022-06-12 08:00:00|107.37|106.07|107.9|106.6|108.48|107.18|107.01|105.71|1691
1655024400000|2022-06-12 09:00:00|107.91|106.61|106.76|105.46|108.39|107.09|106.49|105.19|1332
1655028000000|2022-06-12 10:00:00|106.74|105.44|106.92|105.62|107.47|106.17|106.42|105.12|1607
1655031600000|2022-06-12 11:00:00|106.91|105.61|107.25|105.95|107.73|106.43|105.93|104.63|1450
1655035200000|2022-06-12 12:00:00|107.27|105.97|107|105.7|108.01|106.71|106.82|105.52|1103
1655038800000|2022-06-12 13:00:00|106.99|105.69|106.27|104.97|107.36|106.06|105.79|104.49|1531
1655042400000|2022-06-12 14:00:00|106.24|104.94|110.35|109.05|111.16|109.86|104.92|103.62|3407
1655046000000|2022-06-12 15:00:00|110.36|109.06|111.02|109.72|112.5|111.2|110.28|108.98|3307
1655049600000|2022-06-12 16:00:00|111|109.7|109.45|108.15|111.48|110.18|109|107.7|1852
1655053200000|2022-06-12 17:00:00|109.44|108.14|110.15|108.85|110.57|109.27|109.38|108.08|1468
1655056800000|2022-06-12 18:00:00|110.14|108.84|109.29|107.99|110.26|108.96|109.13|107.83|1227
1655060400000|2022-06-12 19:00:00|109.28|107.98|108.18|106.88|109.57|108.27|108.02|106.72|2238
1655064000000|2022-06-12 20:00:00|108.17|106.87|107.93|106.63|108.65|107.35|107.74|106.44|1260
1655067600000|2022-06-12 21:00:00|107.96|106.66|107.84|106.54|108.53|107.23|107.7|106.4|965
1655071200000|2022-06-12 22:00:00|107.83|106.53|106.08|104.78|107.83|106.53|105.92|104.62|1647
1655074800000|2022-06-12 23:00:00|106.09|104.79|103.58|102.28|106.85|105.55|103.53|102.23|2722
1655078400000|2022-06-13 00:00:00|103.59|102.29|102.15|100.85|105.04|103.74|101.85|100.55|4016
1655082000000|2022-06-13 01:00:00|102.17|100.87|100.51|99.21|102.62|101.32|98.88|97.58|4474
1655085600000|2022-06-13 02:00:00|100.52|99.22|98.21|96.91|100.71|99.41|98.13|96.83|3434
1655089200000|2022-06-13 03:00:00|98.2|96.9|98.83|97.53|99.95|98.65|96.23|94.93|4173
1655092800000|2022-06-13 04:00:00|98.86|97.56|98.33|97.03|101.31|100.01|98.33|97.03|3114
1655096400000|2022-06-13 05:00:00|98.32|97.02|96.59|95.29|99.45|98.15|96.3|95|2549
1655100000000|2022-06-13 06:00:00|96.57|95.27|96.47|95.17|98.01|96.71|95.06|93.76|3316
1655103600000|2022-06-13 07:00:00|96.46|95.16|94.33|93.03|97.55|96.25|92.97|91.67|3812
1655107200000|2022-06-13 08:00:00|94.34|93.04|91.08|89.78|95.33|94.03|90.86|89.56|4941
1655110800000|2022-06-13 09:00:00|91.07|89.77|92.81|91.51|94.07|92.77|88.52|87.22|5056
1655114400000|2022-06-13 10:00:00|92.87|91.57|92.08|90.78|93.65|92.35|91.6|90.3|4011
1655118000000|2022-06-13 11:00:00|92.1|90.8|91.18|89.88|92.56|91.26|89.93|88.63|3796
1655121600000|2022-06-13 12:00:00|91.21|89.91|91.62|90.32|93.95|92.65|91.21|89.91|3656
1655125200000|2022-06-13 13:00:00|91.61|90.31|93.15|91.85|95.32|94.02|90.7|89.4|4650
1655128800000|2022-06-13 14:00:00|93.14|91.84|90.45|89.15|93.46|92.16|88.87|87.57|4877
1655132400000|2022-06-13 15:00:00|90.44|89.14|93.85|92.55|94.46|93.16|90.12|88.82|4664
1655136000000|2022-06-13 16:00:00|93.86|92.56|94.47|93.17|96.1|94.8|93.07|91.77|3962
1655139600000|2022-06-13 17:00:00|94.46|93.16|94.27|92.97|94.62|93.32|92.85|91.55|2535
1655143200000|2022-06-13 18:00:00|94.26|92.96|94.19|92.89|95.44|94.14|93.94|92.64|1924
1655146800000|2022-06-13 19:00:00|94.18|92.88|94.14|92.84|94.62|93.32|93.58|92.28|1752
1655150400000|2022-06-13 20:00:00|94.19|92.89|95.11|93.81|97.25|95.95|94.19|92.89|1320
1655154000000|2022-06-13 21:00:00|95.13|93.83|93.96|92.66|95.53|94.23|93.74|92.44|1033
1655157600000|2022-06-13 22:00:00|93.95|92.65|90.85|89.55|94.28|92.98|90.69|89.39|2456
1655161200000|2022-06-13 23:00:00|90.86|89.56|92.41|91.11|92.59|91.29|90.16|88.86|3567
1655164800000|2022-06-14 00:00:00|92.39|91.09|90.32|89.02|93.13|91.83|90.32|89.02|2618
1655168400000|2022-06-14 01:00:00|90.34|89.04|86.24|84.94|90.6|89.3|86.23|84.93|4277
1655172000000|2022-06-14 02:00:00|86.26|84.96|89.92|88.62|90.02|88.72|85.81|84.51|4592
1655175600000|2022-06-14 03:00:00|89.95|88.65|92.91|91.61|93.34|92.04|89.08|87.78|4025
1655179200000|2022-06-14 04:00:00|92.95|91.65|91.59|90.29|94.21|92.91|90.95|89.65|3065
1655182800000|2022-06-14 05:00:00|91.6|90.3|95.91|94.61|96.75|95.45|91.38|90.08|3705
1655186400000|2022-06-14 06:00:00|95.9|94.6|95.93|94.63|96.28|94.98|94.73|93.43|2712
1655190000000|2022-06-14 07:00:00|95.94|94.64|96.01|94.71|96.62|95.32|93.91|92.61|3091
1655193600000|2022-06-14 08:00:00|96|94.7|94.9|93.6|96.18|94.88|94.7|93.4|2044
1655197200000|2022-06-14 09:00:00|94.94|93.64|92.71|91.41|95.02|93.72|92.71|91.41|2190
1655200800000|2022-06-14 10:00:00|92.73|91.43|93.06|91.76|94.07|92.77|92.31|91.01|1849
1655204400000|2022-06-14 11:00:00|93.07|91.77|92.33|91.03|93.31|92.01|91.24|89.94|2478
1655208000000|2022-06-14 12:00:00|92.34|91.04|93.24|91.94|94.16|92.86|91.24|89.94|2464
1655211600000|2022-06-14 13:00:00|93.23|91.93|94.02|92.72|94.83|93.53|92.55|91.25|2893
1655215200000|2022-06-14 14:00:00|94|92.7|94.34|93.04|94.56|93.26|92.85|91.55|2882
1655218800000|2022-06-14 15:00:00|94.33|93.03|95.33|94.03|95.66|94.36|93.93|92.63|2534
1655222400000|2022-06-14 16:00:00|95.32|94.02|94.03|92.73|95.79|94.49|93.65|92.35|2232
1655226000000|2022-06-14 17:00:00|94.02|92.72|93.42|92.12|94.65|93.35|93.2|91.9|1998
1655229600000|2022-06-14 18:00:00|93.43|92.13|93.82|92.52|95.5|94.2|93.24|91.94|2392
1655233200000|2022-06-14 19:00:00|93.81|92.51|93.55|92.25|93.96|92.66|92.72|91.42|1302
1655236800000|2022-06-14 20:00:00|93.57|92.27|92.86|91.56|93.63|92.33|92.23|90.93|1412
1655240400000|2022-06-14 21:00:00|92.85|91.55|91.55|90.25|93.17|91.87|90.88|89.58|1072
1655244000000|2022-06-14 22:00:00|91.54|90.24|92.44|91.14|92.78|91.48|91.35|90.05|1058
1655247600000|2022-06-14 23:00:00|92.35|91.05|94.72|93.42|95.12|93.82|92.27|90.97|2403
1655251200000|2022-06-15 00:00:00|94.71|93.41|93.85|92.55|95.36|94.06|93.65|92.35|1991
1655254800000|2022-06-15 01:00:00|93.86|92.56|95.65|94.35|95.77|94.47|93.74|92.44|1676
1655258400000|2022-06-15 02:00:00|95.63|94.33|94.24|92.94|95.69|94.39|93.45|92.15|1373
1655262000000|2022-06-15 03:00:00|94.25|92.95|91.97|90.67|94.6|93.3|91.73|90.43|1602
1655265600000|2022-06-15 04:00:00|91.96|90.66|90.36|89.06|92.22|90.92|89.25|87.95|2923
1655269200000|2022-06-15 05:00:00|90.37|89.07|89.24|87.94|91.32|90.02|88.16|86.86|2990
1655272800000|2022-06-15 06:00:00|89.23|87.93|90.34|89.04|90.65|89.35|88.34|87.04|2219
1655276400000|2022-06-15 07:00:00|90.28|88.98|88.93|87.63|90.66|89.36|88.3|87|2230
1655280000000|2022-06-15 08:00:00|88.94|87.64|86.52|85.22|88.94|87.64|86.28|84.98|3988
1655283600000|2022-06-15 09:00:00|86.55|85.25|87.21|85.91|87.61|86.31|85.99|84.69|3726
1655287200000|2022-06-15 10:00:00|87.25|85.95|88.22|86.92|89.25|87.95|86.79|85.49|3107
1655290800000|2022-06-15 11:00:00|88.23|86.93|90.69|89.39|91.09|89.79|87.73|86.43|2591
1655294400000|2022-06-15 12:00:00|90.67|89.37|90.43|89.13|92.23|90.93|90.18|88.88|2511
1655298000000|2022-06-15 13:00:00|90.42|89.12|92.41|91.11|92.94|91.64|90.24|88.94|2830
1655301600000|2022-06-15 14:00:00|92.4|91.1|90.92|89.62|93.09|91.79|90.23|88.93|2699
1655305200000|2022-06-15 15:00:00|90.91|89.61|92.13|90.83|92.26|90.96|90.53|89.23|2165
1655308800000|2022-06-15 16:00:00|92.12|90.82|89.87|88.57|92.65|91.35|89.26|87.96|2465
1655312400000|2022-06-15 17:00:00|89.85|88.55|91.75|90.45|92.2|90.9|88.98|87.68|2770
1655316000000|2022-06-15 18:00:00|91.76|90.46|95.4|94.1|97.65|96.35|88.16|86.86|6089
1655319600000|2022-06-15 19:00:00|95.39|94.09|97.25|95.95|98.83|97.53|95.36|94.06|5373
1655323200000|2022-06-15 20:00:00|97.28|95.98|97.82|96.52|98.27|96.97|96.65|95.35|2261
1655326800000|2022-06-15 21:00:00|97.83|96.53|99.56|98.26|100.48|99.18|97.74|96.44|1109
1655330400000|2022-06-15 22:00:00|99.57|98.27|100.22|98.92|102.12|100.82|99.57|98.27|2342
1655334000000|2022-06-15 23:00:00|100.17|98.87|101.49|100.19|101.63|100.33|99.77|98.47|1813
1655337600000|2022-06-16 00:00:00|101.54|100.24|101.18|99.88|102.99|101.69|100.56|99.26|2461
1655341200000|2022-06-16 01:00:00|101.17|99.87|100.11|98.81|102.53|101.23|100.05|98.75|2174
1655344800000|2022-06-16 02:00:00|100.1|98.8|100.68|99.38|101.34|100.04|100.04|98.74|1413
1655348400000|2022-06-16 03:00:00|100.66|99.36|99.61|98.31|101.13|99.83|99.5|98.2|1470
1655352000000|2022-06-16 04:00:00|99.63|98.33|98.92|97.62|100.49|99.19|98.8|97.5|1270
1655355600000|2022-06-16 05:00:00|98.93|97.63|98.47|97.17|100.2|98.9|98.08|96.78|1594
1655359200000|2022-06-16 06:00:00|98.44|97.14|97.45|96.15|98.67|97.37|97.12|95.82|1235
1655362800000|2022-06-16 07:00:00|97.43|96.13|96.62|95.32|98.09|96.79|96.3|95|2085
1655366400000|2022-06-16 08:00:00|96.61|95.31|97.05|95.75|97.38|96.08|95.99|94.69|1570
1655370000000|2022-06-16 09:00:00|97.04|95.74|94.39|93.09|97.07|95.77|93.75|92.45|2357
1655373600000|2022-06-16 10:00:00|94.41|93.11|94.24|92.94|94.65|93.35|92.79|91.49|1792
1655377200000|2022-06-16 11:00:00|94.23|92.93|93.22|91.92|94.65|93.35|92.25|90.95|2281
1655380800000|2022-06-16 12:00:00|93.17|91.87|93.6|92.3|95.66|94.36|92.95|91.65|2788
1655384400000|2022-06-16 13:00:00|93.58|92.28|92.78|91.48|95.14|93.84|91.76|90.46|3589
1655388000000|2022-06-16 14:00:00|92.75|91.45|92.95|91.65|93.95|92.65|91.57|90.27|3518
1655391600000|2022-06-16 15:00:00|92.96|91.66|94.5|93.2|95.06|93.76|92.95|91.65|2540
1655395200000|2022-06-16 16:00:00|94.49|93.19|95.03|93.73|95.25|93.95|93.58|92.28|1979
1655398800000|2022-06-16 17:00:00|95.07|93.77|94.71|93.41|95.71|94.41|94.63|93.33|1898
1655402400000|2022-06-16 18:00:00|94.69|93.39|94.45|93.15|94.88|93.58|93.91|92.61|1205
1655406000000|2022-06-16 19:00:00|94.44|93.14|93|91.7|95.03|93.73|92.6|91.3|2022
1655409600000|2022-06-16 20:00:00|93.01|91.71|93.98|92.68|94.35|93.05|92.86|91.56|1742
1655413200000|2022-06-16 21:00:00|94.01|92.71|93.26|91.96|95.27|93.97|93.19|91.89|1065
1655416800000|2022-06-16 22:00:00|93.25|91.95|92.87|91.57|93.32|92.02|92.86|91.56|133
1655420400000|2022-06-16 23:00:00|91.77|90.47|91.59|90.29|92.05|90.75|90.71|89.41|1965
1655424000000|2022-06-17 00:00:00|91.6|90.3|92.29|90.99|93.24|91.94|90.99|89.69|2201
1655427600000|2022-06-17 01:00:00|92.33|91.03|94.85|93.55|95.1|93.8|92.25|90.95|2130
1655431200000|2022-06-17 02:00:00|94.86|93.56|94.02|92.72|95.25|93.95|93.82|92.52|1869
1655434800000|2022-06-17 03:00:00|94.01|92.71|93.14|91.84|94.87|93.57|93.04|91.74|1671
1655438400000|2022-06-17 04:00:00|93.13|91.83|93.86|92.56|94.12|92.82|92.84|91.54|1476
1655442000000|2022-06-17 05:00:00|93.85|92.55|95.12|93.82|96.17|94.87|93.83|92.53|1254
1655445600000|2022-06-17 06:00:00|95.13|93.83|95.43|94.13|95.57|94.27|94.23|92.93|1143
1655449200000|2022-06-17 07:00:00|95.42|94.12|95.97|94.67|96.53|95.23|95.1|93.8|1471
1655452800000|2022-06-17 08:00:00|95.95|94.65|95.76|94.46|96.95|95.65|95.69|94.39|1240
1655456400000|2022-06-17 09:00:00|95.75|94.45|94.52|93.22|95.75|94.45|94.22|92.92|1497
1655460000000|2022-06-17 10:00:00|94.51|93.21|96.02|94.72|96.17|94.87|94.22|92.92|1300
1655463600000|2022-06-17 11:00:00|96.03|94.73|95.32|94.02|96.31|95.01|95.17|93.87|1284
1655467200000|2022-06-17 12:00:00|95.34|94.04|93.06|91.76|95.54|94.24|92.92|91.62|1718
1655470800000|2022-06-17 13:00:00|93.07|91.77|94.28|92.98|94.65|93.35|92.78|91.48|2367
1655474400000|2022-06-17 14:00:00|94.29|92.99|93.62|92.32|94.32|93.02|92.72|91.42|2434
1655478000000|2022-06-17 15:00:00|93.61|92.31|93.97|92.67|94.35|93.05|93.31|92.01|1837
1655481600000|2022-06-17 16:00:00|93.94|92.64|93.33|92.03|94.46|93.16|93.22|91.92|1765
1655485200000|2022-06-17 17:00:00|93.32|92.02|93.97|92.67|94.17|92.87|93.02|91.72|1838
1655488800000|2022-06-17 18:00:00|93.98|92.68|93.57|92.27|94.17|92.87|93.24|91.94|1113
1655492400000|2022-06-17 19:00:00|93.56|92.26|93.51|92.21|94.35|93.05|93.11|91.81|1268
1655496000000|2022-06-17 20:00:00|93.5|92.2|94.48|93.18|94.88|93.58|93.41|92.11|745
1655535600000|2022-06-18 07:00:00|94.44|93.14|94.44|93.14|94.44|93.14|94.44|93.14|1
1655539200000|2022-06-18 08:00:00|88.43|87.13|88.25|86.95|94.44|93.14|88.24|86.94|41
1655542800000|2022-06-18 09:00:00|88.24|86.94|88.84|87.54|89.37|88.07|87.83|86.53|1511
1655546400000|2022-06-18 10:00:00|88.85|87.55|89.98|88.68|90.45|89.15|88.78|87.48|1333
1655550000000|2022-06-18 11:00:00|89.99|88.69|90.07|88.77|90.3|89|89.26|87.96|680
1655553600000|2022-06-18 12:00:00|89.35|88.05|89.13|87.83|89.46|88.16|88.91|87.61|823
1655557200000|2022-06-18 13:00:00|89.14|87.84|89.39|88.09|89.58|88.28|88.84|87.54|911
1655560800000|2022-06-18 14:00:00|89.38|88.08|89.02|87.72|90.07|88.77|88.9|87.6|878
1655564400000|2022-06-18 15:00:00|89.05|87.75|88.72|87.42|89.48|88.18|88.64|87.34|1118
1655568000000|2022-06-18 16:00:00|88.73|87.43|88.41|87.11|90.57|89.27|88.12|86.82|1852
1655571600000|2022-06-18 17:00:00|88.43|87.13|87.89|86.59|89.05|87.75|86.98|85.68|1985
1655575200000|2022-06-18 18:00:00|87.9|86.6|86.96|85.66|88.1|86.8|86.46|85.16|2783
1655578800000|2022-06-18 19:00:00|86.98|85.68|83.96|82.66|87.32|86.02|83.9|82.6|3013
1655582400000|2022-06-18 20:00:00|83.97|82.67|84.22|82.92|85.33|84.03|82.16|80.86|4757
1655586000000|2022-06-18 21:00:00|84.23|82.93|87.18|85.88|88.16|86.86|84.1|82.8|2531
1655589600000|2022-06-18 22:00:00|87.17|85.87|89.39|88.09|90.27|88.97|86.76|85.46|2946
1655593200000|2022-06-18 23:00:00|89.41|88.11|89.28|87.98|90.06|88.76|88.8|87.5|2019
1655596800000|2022-06-19 00:00:00|89.29|87.99|88.87|87.57|90.36|89.06|88.49|87.19|1989
1655600400000|2022-06-19 01:00:00|88.88|87.58|87.83|86.53|89.03|87.73|87.45|86.15|1684
1655604000000|2022-06-19 02:00:00|87.84|86.54|87.76|86.46|88.13|86.83|86.95|85.65|1565
1655607600000|2022-06-19 03:00:00|87.75|86.45|87.58|86.28|89.17|87.87|87.47|86.17|1588
1655611200000|2022-06-19 04:00:00|87.57|86.27|88.26|86.96|88.73|87.43|87.46|86.16|1268
1655614800000|2022-06-19 05:00:00|88.27|86.97|87.37|86.07|89.34|88.04|86.54|85.24|2581
1655618400000|2022-06-19 06:00:00|87.38|86.08|88.08|86.78|89.31|88.01|86.92|85.62|1850
1655622000000|2022-06-19 07:00:00|88.09|86.79|88.41|87.11|89.63|88.33|87.94|86.64|1454
1655625600000|2022-06-19 08:00:00|88.42|87.12|89.81|88.51|89.96|88.66|87.96|86.66|1169
1655629200000|2022-06-19 09:00:00|89.8|88.5|90.53|89.23|91.74|90.44|89.48|88.18|2126
1655632800000|2022-06-19 10:00:00|90.54|89.24|93.74|92.44|94.29|92.99|90.36|89.06|3050
1655636400000|2022-06-19 11:00:00|93.73|92.43|92.66|91.36|94.06|92.76|92.5|91.2|1825
1655640000000|2022-06-19 12:00:00|92.7|91.4|92.04|90.74|93.48|92.18|91.45|90.15|1710
1655643600000|2022-06-19 13:00:00|92.06|90.76|91.36|90.06|92.81|91.51|91.25|89.95|1447
1655647200000|2022-06-19 14:00:00|91.37|90.07|92.38|91.08|92.52|91.22|91.08|89.78|1199
1655650800000|2022-06-19 15:00:00|92.4|91.1|93.9|92.6|94.07|92.77|91.89|90.59|1704
1655654400000|2022-06-19 16:00:00|93.89|92.59|92.93|91.63|93.94|92.64|92.37|91.07|1518
1655658000000|2022-06-19 17:00:00|92.92|91.62|92.84|91.54|93.42|92.12|92.19|90.89|1357
1655661600000|2022-06-19 18:00:00|92.83|91.53|95.98|94.68|95.98|94.68|92.81|91.51|1387
1655665200000|2022-06-19 19:00:00|96.08|94.78|95.89|94.59|96.52|95.22|94.94|93.64|2278
1655668800000|2022-06-19 20:00:00|95.91|94.61|97.57|96.27|98.25|96.95|95.51|94.21|2300
1655672400000|2022-06-19 21:00:00|97.59|96.29|96.81|95.51|97.65|96.35|96.64|95.34|1247
1655676000000|2022-06-19 22:00:00|96.8|95.5|96.95|95.65|97.67|96.37|96.21|94.91|1829
1655679600000|2022-06-19 23:00:00|96.96|95.66|97.19|95.89|97.22|95.92|96.14|94.84|1131
1655683200000|2022-06-20 00:00:00|97.2|95.9|94.91|93.61|97.79|96.49|94.9|93.6|2544
1655686800000|2022-06-20 01:00:00|94.9|93.6|94.42|93.12|95.28|93.98|93.67|92.37|2383
1655690400000|2022-06-20 02:00:00|94.41|93.11|94.12|92.82|95.45|94.15|93.31|92.01|2502
1655694000000|2022-06-20 03:00:00|94.11|92.81|94.24|92.94|95.39|94.09|93.8|92.5|1903
1655697600000|2022-06-20 04:00:00|94.26|92.96|93.6|92.3|94.99|93.69|93.53|92.23|1538
1655701200000|2022-06-20 05:00:00|93.61|92.31|94.52|93.22|94.55|93.25|92.93|91.63|1950
1655704800000|2022-06-20 06:00:00|94.51|93.21|95.09|93.79|95.16|93.86|94.04|92.74|1643
1655708400000|2022-06-20 07:00:00|95.07|93.77|94.55|93.25|95.16|93.86|93.73|92.43|2167
1655712000000|2022-06-20 08:00:00|94.56|93.26|96.35|95.05|96.47|95.17|94.41|93.11|2514
1655715600000|2022-06-20 09:00:00|96.34|95.04|96.82|95.52|97.45|96.15|96.13|94.83|2500
1655719200000|2022-06-20 10:00:00|96.83|95.53|98.69|97.39|99.02|97.72|96.64|95.34|2513
1655722800000|2022-06-20 11:00:00|98.7|97.4|98.51|97.21|99.15|97.85|97.88|96.58|1904
1655726400000|2022-06-20 12:00:00|98.5|97.2|97.12|95.82|98.59|97.29|96.73|95.43|2252
1655730000000|2022-06-20 13:00:00|97.13|95.83|96.28|94.98|97.63|96.33|95.84|94.54|2253
1655733600000|2022-06-20 14:00:00|96.27|94.97|97.47|96.17|97.74|96.44|96.2|94.9|2070
1655737200000|2022-06-20 15:00:00|97.48|96.18|97.24|95.94|98.16|96.86|96.11|94.81|2081
1655740800000|2022-06-20 16:00:00|97.23|95.93|96.17|94.87|97.41|96.11|95.74|94.44|1900
1655744400000|2022-06-20 17:00:00|96.15|94.85|95.25|93.95|97.08|95.78|95.24|93.94|2427
1655748000000|2022-06-20 18:00:00|95.24|93.94|95.35|94.05|95.46|94.16|94.47|93.17|1806
1655751600000|2022-06-20 19:00:00|95.36|94.06|95.94|94.64|96.1|94.8|94.73|93.43|1751
1655755200000|2022-06-20 20:00:00|95.95|94.65|96.75|95.45|96.92|95.62|95.35|94.05|1601
1655758800000|2022-06-20 21:00:00|96.76|95.46|95.25|93.95|97.05|95.75|95.02|93.72|963
1655762400000|2022-06-20 22:00:00|95.26|93.96|96|94.7|96.3|95|94.76|93.46|1745
1655766000000|2022-06-20 23:00:00|95.99|94.69|96.76|95.46|97.24|95.94|95.26|93.96|2172
1655769600000|2022-06-21 00:00:00|96.75|95.45|96.66|95.36|96.98|95.68|95.17|93.87|2443
1655773200000|2022-06-21 01:00:00|96.65|95.35|96.83|95.53|97.63|96.33|96.03|94.73|2051
1655776800000|2022-06-21 02:00:00|96.81|95.51|96.2|94.9|97.01|95.71|95.48|94.18|1858
1655780400000|2022-06-21 03:00:00|96.19|94.89|96.75|95.45|96.91|95.61|95.84|94.54|1859
1655784000000|2022-06-21 04:00:00|96.77|95.47|97.23|95.93|98.06|96.76|96.51|95.21|1880
1655787600000|2022-06-21 05:00:00|97.24|95.94|98.49|97.19|98.93|97.63|97.21|95.91|2053
1655791200000|2022-06-21 06:00:00|98.47|97.17|99.05|97.75|99.48|98.18|98.47|97.17|1203
1655794800000|2022-06-21 07:00:00|99.09|97.79|98.2|96.9|99.18|97.88|97.95|96.65|1828
1655798400000|2022-06-21 08:00:00|98.22|96.92|100.05|98.75|100.35|99.05|97.9|96.6|2388
1655802000000|2022-06-21 09:00:00|100.06|98.76|98.22|96.92|100.33|99.03|98.13|96.83|2022
1655805600000|2022-06-21 10:00:00|98.23|96.93|99.21|97.91|99.22|97.92|97.98|96.68|996
1655809200000|2022-06-21 11:00:00|99.2|97.9|97.89|96.59|99.35|98.05|97.74|96.44|1967
1655812800000|2022-06-21 12:00:00|97.85|96.55|98.04|96.74|98.42|97.12|97.41|96.11|1519
1655816400000|2022-06-21 13:00:00|98.03|96.73|99.91|98.61|99.95|98.65|97.37|96.07|2623
1655820000000|2022-06-21 14:00:00|99.85|98.55|100.73|99.43|101.1|99.8|99.64|98.34|2397
1655823600000|2022-06-21 15:00:00|100.75|99.45|99.28|97.98|100.76|99.46|99.15|97.85|1812
1655827200000|2022-06-21 16:00:00|99.29|97.99|99.34|98.04|100.11|98.81|98.92|97.62|1217
1655830800000|2022-06-21 17:00:00|99.35|98.05|98.87|97.57|100.05|98.75|98.85|97.55|1577
1655834400000|2022-06-21 18:00:00|98.88|97.58|98.17|96.87|98.95|97.65|97.99|96.69|1209
1655838000000|2022-06-21 19:00:00|98.15|96.85|96.99|95.69|99.3|98|96.9|95.6|1625
1655841600000|2022-06-21 20:00:00|96.95|95.65|96.94|95.64|97.34|96.04|96.25|94.95|1412
1655845200000|2022-06-21 21:00:00|96.93|95.63|97.01|95.71|97.31|96.01|96.62|95.32|783
1655848800000|2022-06-21 22:00:00|97.02|95.72|97.59|96.29|97.7|96.4|96.57|95.27|853
1655852400000|2022-06-21 23:00:00|97.58|96.28|97.01|95.71|97.92|96.62|96.6|95.3|1392
1655856000000|2022-06-22 00:00:00|97.02|95.72|95.79|94.49|97.02|95.72|95.16|93.86|1551
1655859600000|2022-06-22 01:00:00|95.76|94.46|94.75|93.45|96.46|95.16|94.74|93.44|1757
1655863200000|2022-06-22 02:00:00|94.74|93.44|94.56|93.26|95.09|93.79|94.33|93.03|1291
1655866800000|2022-06-22 03:00:00|94.58|93.28|94.2|92.9|95.3|94|93.73|92.43|1675
1655870400000|2022-06-22 04:00:00|94.21|92.91|94.83|93.53|94.92|93.62|93.91|92.61|1308
1655874000000|2022-06-22 05:00:00|94.87|93.57|94.55|93.25|95.4|94.1|94.55|93.25|1001
1655877600000|2022-06-22 06:00:00|94.54|93.24|93.72|92.42|94.93|93.63|93.03|91.73|1659
1655881200000|2022-06-22 07:00:00|93.71|92.41|93|91.7|94|92.7|92.45|91.15|1704
1655884800000|2022-06-22 08:00:00|93.02|91.72|93.42|92.12|94.13|92.83|92.5|91.2|1588
1655888400000|2022-06-22 09:00:00|93.45|92.15|94.46|93.16|94.73|93.43|93.45|92.15|1551
1655892000000|2022-06-22 10:00:00|94.45|93.15|94.36|93.06|94.92|93.62|93.94|92.64|1191
1655895600000|2022-06-22 11:00:00|94.37|93.07|94.61|93.31|95.42|94.12|94.26|92.96|1284
1655899200000|2022-06-22 12:00:00|94.62|93.32|94.29|92.99|94.97|93.67|93.47|92.17|1431
1655902800000|2022-06-22 13:00:00|94.26|92.96|96|94.7|96.15|94.85|93.92|92.62|2320
1655906400000|2022-06-22 14:00:00|96.01|94.71|95.96|94.66|96.6|95.3|95.36|94.06|2031
1655910000000|2022-06-22 15:00:00|95.97|94.67|94.18|92.88|96|94.7|94.08|92.78|2323
1655913600000|2022-06-22 16:00:00|94.17|92.87|94.53|93.23|94.57|93.27|93.07|91.77|2555
1655917200000|2022-06-22 17:00:00|94.54|93.24|94.09|92.79|94.69|93.39|93.83|92.53|1857
1655920800000|2022-06-22 18:00:00|94.1|92.8|94.27|92.97|95.37|94.07|93.93|92.63|1740
1655924400000|2022-06-22 19:00:00|94.28|92.98|93.99|92.69|95.51|94.21|93.03|91.73|2055
1655928000000|2022-06-22 20:00:00|94|92.7|92.99|91.69|94.46|93.16|92.5|91.2|2065
1655931600000|2022-06-22 21:00:00|93|91.7|93.83|92.53|94.04|92.74|92.83|91.53|1381
1655935200000|2022-06-22 22:00:00|93.91|92.61|94.42|93.12|94.57|93.27|93.4|92.1|1293
1655938800000|2022-06-22 23:00:00|94.43|93.13|93.11|91.81|94.55|93.25|93.01|91.71|1304
1655942400000|2022-06-23 00:00:00|93.09|91.79|95.73|94.43|96|94.7|92.78|91.48|2122
1655946000000|2022-06-23 01:00:00|95.74|94.44|95.3|94|96.4|95.1|95.09|93.79|1542
1655949600000|2022-06-23 02:00:00|95.29|93.99|95.38|94.08|96.23|94.93|95.1|93.8|1137
1655953200000|2022-06-23 03:00:00|95.4|94.1|95.28|93.98|95.52|94.22|94.99|93.69|893
1655956800000|2022-06-23 04:00:00|95.23|93.93|96.16|94.86|96.39|95.09|95.08|93.78|1084
1655960400000|2022-06-23 05:00:00|96.17|94.87|95.89|94.59|96.96|95.66|95.66|94.36|1368
1655964000000|2022-06-23 06:00:00|95.9|94.6|96.74|95.44|97.35|96.05|95.62|94.32|1597
1655967600000|2022-06-23 07:00:00|96.73|95.43|96.14|94.84|97.04|95.74|96.05|94.75|1041
1655971200000|2022-06-23 08:00:00|96.11|94.81|96.35|95.05|97.09|95.79|96.05|94.75|1048
1655974800000|2022-06-23 09:00:00|96.34|95.04|96.96|95.66|96.99|95.69|95.86|94.56|1124
1655978400000|2022-06-23 10:00:00|96.94|95.64|97.04|95.74|97.14|95.84|96.74|95.44|1057
1655982000000|2022-06-23 11:00:00|97.05|95.75|96.77|95.47|97.23|95.93|96.63|95.33|648
1655985600000|2022-06-23 12:00:00|96.73|95.43|96.22|94.92|97.76|96.46|95.97|94.67|1292
1655989200000|2022-06-23 13:00:00|96.23|94.93|95.31|94.01|96.42|95.12|95.22|93.92|1388
1655992800000|2022-06-23 14:00:00|95.47|94.17|96.05|94.75|96.1|94.8|95.15|93.85|901
1655996400000|2022-06-23 15:00:00|96.07|94.77|95.16|93.86|96.33|95.03|94.88|93.58|958
1656000000000|2022-06-23 16:00:00|95.15|93.85|94.75|93.45|95.33|94.03|94.53|93.23|890
1656003600000|2022-06-23 17:00:00|94.73|93.43|95.02|93.72|95.28|93.98|94.08|92.78|1196
1656007200000|2022-06-23 18:00:00|95.03|93.73|95.17|93.87|95.88|94.58|94.9|93.6|781
1656010800000|2022-06-23 19:00:00|95.18|93.88|96.54|95.24|96.94|95.64|94.9|93.6|2072
1656014400000|2022-06-23 20:00:00|96.53|95.23|97.19|95.89|97.63|96.33|96.18|94.88|1712
1656018000000|2022-06-23 21:00:00|97.2|95.9|96.29|94.99|97.65|96.35|96.26|94.96|920
1656021600000|2022-06-23 22:00:00|96.32|95.02|97.51|96.21|98.16|96.86|96.26|94.96|1636
1656025200000|2022-06-23 23:00:00|97.46|96.16|97.97|96.67|98.23|96.93|97.3|96|915
1656028800000|2022-06-24 00:00:00|97.98|96.68|98.51|97.21|99.45|98.15|97.98|96.68|1646
1656032400000|2022-06-24 01:00:00|98.52|97.22|101.21|99.91|102.6|101.3|98.35|97.05|2449
1656036000000|2022-06-24 02:00:00|101.27|99.97|100.12|98.82|101.42|100.12|100.01|98.71|1909
1656039600000|2022-06-24 03:00:00|100.14|98.84|99.61|98.31|100.55|99.25|99.29|97.99|1744
1656043200000|2022-06-24 04:00:00|99.6|98.3|99.26|97.96|100.4|99.1|99|97.7|963
1656046800000|2022-06-24 05:00:00|99.27|97.97|98.78|97.48|100.49|99.19|98.54|97.24|1442
1656050400000|2022-06-24 06:00:00|98.81|97.51|98.55|97.25|99.29|97.99|98.37|97.07|1056
1656054000000|2022-06-24 07:00:00|98.54|97.24|99.81|98.51|100.34|99.04|98.53|97.23|1598
1656057600000|2022-06-24 08:00:00|99.79|98.49|100.33|99.03|100.84|99.54|99.26|97.96|1249
1656061200000|2022-06-24 09:00:00|100.34|99.04|99.39|98.09|100.47|99.17|99|97.7|1134
1656064800000|2022-06-24 10:00:00|99.4|98.1|100.37|99.07|100.38|99.08|99.3|98|753
1656068400000|2022-06-24 11:00:00|100.36|99.06|100.92|99.62|102.13|100.83|100.32|99.02|1569
1656072000000|2022-06-24 12:00:00|100.91|99.61|101.29|99.99|101.97|100.67|100.86|99.56|1559
1656075600000|2022-06-24 13:00:00|101.3|100|101.56|100.26|102.16|100.86|101.15|99.85|1393
1656079200000|2022-06-24 14:00:00|101.6|100.3|100.84|99.54|102.35|101.05|100.59|99.29|1419
1656082800000|2022-06-24 15:00:00|100.86|99.56|99.98|98.68|100.87|99.57|99.63|98.33|1381
1656086400000|2022-06-24 16:00:00|99.99|98.69|99.56|98.26|100.31|99.01|98.91|97.61|1299
1656090000000|2022-06-24 17:00:00|99.57|98.27|98.84|97.54|100.12|98.82|98.84|97.54|1361
1656093600000|2022-06-24 18:00:00|98.83|97.53|99.64|98.34|99.65|98.35|98.74|97.44|883
1656097200000|2022-06-24 19:00:00|99.62|98.32|100.99|99.69|100.99|99.69|99.38|98.08|1184
1656100800000|2022-06-24 20:00:00|101|99.7|100.79|99.49|101.52|100.22|100.35|99.05|1348
1656140400000|2022-06-25 07:00:00|102.37|101.07|102.52|101.22|103.13|101.83|102.01|100.71|1212
1656144000000|2022-06-25 08:00:00|102.55|101.25|102.08|100.78|103.16|101.86|101.84|100.54|745
1656147600000|2022-06-25 09:00:00|102.1|100.8|102.15|100.85|102.48|101.18|101.77|100.47|650
1656151200000|2022-06-25 10:00:00|102.16|100.86|101.53|100.23|102.38|101.08|101.33|100.03|834
1656154800000|2022-06-25 11:00:00|101.52|100.22|100.97|99.67|102.2|100.9|100.84|99.54|1110
1656158400000|2022-06-25 12:00:00|100.98|99.68|98.59|97.29|101.12|99.82|97.98|96.68|1867
1656162000000|2022-06-25 13:00:00|98.54|97.24|99.01|97.71|99.54|98.24|98.01|96.71|1241
1656165600000|2022-06-25 14:00:00|99|97.7|99.06|97.76|99.38|98.08|98.71|97.41|934
1656169200000|2022-06-25 15:00:00|99.05|97.75|98.02|96.72|99.27|97.97|97.69|96.39|1334
1656172800000|2022-06-25 16:00:00|98.01|96.71|98.37|97.07|98.58|97.28|97.77|96.47|852
1656176400000|2022-06-25 17:00:00|98.36|97.06|99.08|97.78|99.39|98.09|98.01|96.71|968
1656180000000|2022-06-25 18:00:00|99.09|97.79|100.09|98.79|100.09|98.79|98.89|97.59|696
1656183600000|2022-06-25 19:00:00|100.16|98.86|100.18|98.88|100.42|99.12|100.02|98.72|694
1656187200000|2022-06-25 20:00:00|100.17|98.87|100.42|99.12|100.57|99.27|100.03|98.73|628
1656190800000|2022-06-25 21:00:00|100.41|99.11|102.09|100.79|102.12|100.82|100.29|98.99|1021
1656194400000|2022-06-25 22:00:00|102.1|100.8|101.29|99.99|102.29|100.99|101.04|99.74|853
1656198000000|2022-06-25 23:00:00|101.3|100|101.31|100.01|102.03|100.73|101.04|99.74|731
1656201600000|2022-06-26 00:00:00|101.3|100|101.42|100.12|101.84|100.54|100.93|99.63|899
1656205200000|2022-06-26 01:00:00|101.43|100.13|100.91|99.61|102.24|100.94|100.19|98.89|1038
1656208800000|2022-06-26 02:00:00|100.92|99.62|101.12|99.82|101.45|100.15|100.7|99.4|674
1656212400000|2022-06-26 03:00:00|101.11|99.81|101.09|99.79|101.32|100.02|100.91|99.61|547
1656216000000|2022-06-26 04:00:00|101.12|99.82|101.3|100|101.62|100.32|100.87|99.57|606
1656219600000|2022-06-26 05:00:00|101.31|100.01|101.37|100.07|101.88|100.58|101.09|99.79|479
1656223200000|2022-06-26 06:00:00|101.38|100.08|102.25|100.95|102.46|101.16|101.14|99.84|942
1656226800000|2022-06-26 07:00:00|102.26|100.96|102.16|100.86|102.49|101.19|101.84|100.54|781
1656230400000|2022-06-26 08:00:00|102.17|100.87|102.18|100.88|102.49|101.19|102.02|100.72|661
1656234000000|2022-06-26 09:00:00|102.19|100.89|102.2|100.9|102.28|100.98|101.32|100.02|1088
1656237600000|2022-06-26 10:00:00|102.29|100.99|102.11|100.81|102.43|101.13|101.2|99.9|1096
1656241200000|2022-06-26 11:00:00|102.1|100.8|104.07|102.77|104.47|103.17|102.06|100.76|1340
1656244800000|2022-06-26 12:00:00|104.05|102.75|102.29|100.99|104.4|103.1|102.03|100.73|1737
1656248400000|2022-06-26 13:00:00|102.27|100.97|102.18|100.88|102.52|101.22|101.76|100.46|1521
1656252000000|2022-06-26 14:00:00|102.16|100.86|102.09|100.79|102.61|101.31|102.05|100.75|665
1656255600000|2022-06-26 15:00:00|102.08|100.78|101.82|100.52|102.1|100.8|100.94|99.64|1174
1656259200000|2022-06-26 16:00:00|101.81|100.51|102.62|101.32|103.18|101.88|101.39|100.09|908
1656262800000|2022-06-26 17:00:00|102.61|101.31|102.26|100.96|102.73|101.43|101.55|100.25|1608
1656266400000|2022-06-26 18:00:00|102.27|100.97|101.29|99.99|102.33|101.03|101.01|99.71|1204
1656270000000|2022-06-26 19:00:00|101.28|99.98|102|100.7|102.22|100.92|101.23|99.93|839
1656273600000|2022-06-26 20:00:00|101.98|100.68|103.47|102.17|103.6|102.3|101.82|100.52|1065
1656277200000|2022-06-26 21:00:00|103.48|102.18|103.22|101.92|103.62|102.32|102.73|101.43|828
1656280800000|2022-06-26 22:00:00|103.25|101.95|100.85|99.55|103.31|102.01|99.89|98.59|1938
1656284400000|2022-06-26 23:00:00|100.81|99.51|99.58|98.28|101.06|99.76|99.35|98.05|1731
1656288000000|2022-06-27 00:00:00|99.59|98.29|100.54|99.24|100.83|99.53|99.27|97.97|1988
1656291600000|2022-06-27 01:00:00|100.53|99.23|100.92|99.62|101.14|99.84|100.01|98.71|1423
1656295200000|2022-06-27 02:00:00|100.95|99.65|101.04|99.74|101.79|100.49|100.83|99.53|1030
1656298800000|2022-06-27 03:00:00|101.05|99.75|101.94|100.64|101.95|100.65|100.91|99.61|894
1656302400000|2022-06-27 04:00:00|101.93|100.63|102.04|100.74|102.15|100.85|101.64|100.34|964
1656306000000|2022-06-27 05:00:00|102.02|100.72|101.14|99.84|102.02|100.72|101.04|99.74|746
1656309600000|2022-06-27 06:00:00|101.16|99.86|101.94|100.64|101.95|100.65|101.01|99.71|583
1656313200000|2022-06-27 07:00:00|101.96|100.66|102.21|100.91|102.6|101.3|101.94|100.64|835
1656316800000|2022-06-27 08:00:00|102.22|100.92|102.86|101.56|103.07|101.77|102.22|100.92|939
1656320400000|2022-06-27 09:00:00|102.89|101.59|102.37|101.07|103.36|102.06|102.37|101.07|850
1656324000000|2022-06-27 10:00:00|102.38|101.08|102.87|101.57|102.95|101.65|102.15|100.85|739
1656327600000|2022-06-27 11:00:00|102.86|101.56|101.15|99.85|102.89|101.59|101.06|99.76|1165
1656331200000|2022-06-27 12:00:00|101.13|99.83|101.49|100.19|101.64|100.34|100.85|99.55|1081
1656334800000|2022-06-27 13:00:00|101.5|100.2|99.15|97.85|102.28|100.98|98.97|97.67|2049
1656338400000|2022-06-27 14:00:00|99.16|97.86|99.23|97.93|99.33|98.03|98.25|96.95|2477
1656342000000|2022-06-27 15:00:00|99.24|97.94|99.01|97.71|99.47|98.17|98.35|97.05|1378
1656345600000|2022-06-27 16:00:00|98.96|97.66|98.73|97.43|99.22|97.92|98.02|96.72|1280
1656349200000|2022-06-27 17:00:00|98.72|97.42|99.07|97.77|99.98|98.68|98.31|97.01|2017
1656352800000|2022-06-27 18:00:00|99.06|97.76|99.07|97.77|99.97|98.67|97.46|96.16|2062
1656356400000|2022-06-27 19:00:00|99.06|97.76|98.96|97.66|99.16|97.86|98.11|96.81|1496
1656360000000|2022-06-27 20:00:00|98.97|97.67|99.13|97.83|99.43|98.13|98.92|97.62|693
1656363600000|2022-06-27 21:00:00|99.12|97.82|99.18|97.88|99.79|98.49|98.96|97.66|829
1656367200000|2022-06-27 22:00:00|99.17|97.87|99.15|97.85|100.37|99.07|99.03|97.73|1377
1656370800000|2022-06-27 23:00:00|99.2|97.9|99.12|97.82|99.67|98.37|98.8|97.5|1080
1656374400000|2022-06-28 00:00:00|99.14|97.84|98.77|97.47|100.05|98.75|98.46|97.16|1556
1656378000000|2022-06-28 01:00:00|98.76|97.46|96.8|95.5|99.11|97.81|96.37|95.07|1982
1656381600000|2022-06-28 02:00:00|96.79|95.49|96.62|95.32|97.08|95.78|96.1|94.8|1932
1656385200000|2022-06-28 03:00:00|96.61|95.31|97.34|96.04|97.52|96.22|96.52|95.22|1039
1656388800000|2022-06-28 04:00:00|97.35|96.05|97.78|96.48|97.91|96.61|97.16|95.86|885
1656392400000|2022-06-28 05:00:00|97.79|96.49|97.68|96.38|98.19|96.89|97.44|96.14|1029
1656396000000|2022-06-28 06:00:00|97.69|96.39|99.02|97.72|99.13|97.83|97.69|96.39|1026
1656399600000|2022-06-28 07:00:00|99.03|97.73|99.25|97.95|100.08|98.78|99.01|97.71|1292
1656403200000|2022-06-28 08:00:00|99.28|97.98|100.35|99.05|100.61|99.31|98.94|97.64|1266
1656406800000|2022-06-28 09:00:00|100.39|99.09|100.04|98.74|100.89|99.59|100.03|98.73|1233
1656410400000|2022-06-28 10:00:00|100.05|98.75|99.85|98.55|100.24|98.94|99.67|98.37|1013
1656414000000|2022-06-28 11:00:00|99.87|98.57|99.85|98.55|100.43|99.13|99.37|98.07|1347
1656417600000|2022-06-28 12:00:00|99.87|98.57|100.19|98.89|100.94|99.64|99.84|98.54|1277
1656421200000|2022-06-28 13:00:00|100.17|98.87|100.72|99.42|101.01|99.71|100.08|98.78|1731
1656424800000|2022-06-28 14:00:00|100.73|99.43|99.63|98.33|100.87|99.57|99.22|97.92|1663
1656428400000|2022-06-28 15:00:00|99.62|98.32|97.32|96.02|99.64|98.34|97.23|95.93|1900
1656432000000|2022-06-28 16:00:00|97.29|95.99|98.05|96.75|98.24|96.94|96.97|95.67|1290
1656435600000|2022-06-28 17:00:00|98.04|96.74|97.57|96.27|98.13|96.83|96.98|95.68|1501
1656439200000|2022-06-28 18:00:00|97.54|96.24|96.49|95.19|97.66|96.36|95.85|94.55|1594
1656442800000|2022-06-28 19:00:00|96.48|95.18|96.31|95.01|96.53|95.23|95.98|94.68|993
1656446400000|2022-06-28 20:00:00|96.3|95|96.56|95.26|96.83|95.53|96.02|94.72|974
1656450000000|2022-06-28 21:00:00|96.55|95.25|96.82|95.52|96.85|95.55|96.55|95.25|53
1656453600000|2022-06-28 22:00:00|97.07|95.77|95.15|93.85|97.22|95.92|94.83|93.53|1097
1656457200000|2022-06-28 23:00:00|95.16|93.86|95.04|93.74|95.65|94.35|94.65|93.35|1417
1656460800000|2022-06-29 00:00:00|95.05|93.75|95.19|93.89|95.83|94.53|94.38|93.08|1792
1656464400000|2022-06-29 01:00:00|95.22|93.92|95.51|94.21|96.35|95.05|95.02|93.72|1139
1656468000000|2022-06-29 02:00:00|95.49|94.19|96.07|94.77|96.23|94.93|95.27|93.97|1237
1656471600000|2022-06-29 03:00:00|96.06|94.76|95.42|94.12|96.19|94.89|95.1|93.8|1566
1656475200000|2022-06-29 04:00:00|95.4|94.1|95.29|93.99|95.67|94.37|95|93.7|1247
1656478800000|2022-06-29 05:00:00|95.3|94|94.37|93.07|95.74|94.44|93.88|92.58|2230
1656482400000|2022-06-29 06:00:00|94.38|93.08|93.3|92|94.57|93.27|92.79|91.49|1969
1656486000000|2022-06-29 07:00:00|93.28|91.98|94.33|93.03|94.47|93.17|93.13|91.83|1795
1656489600000|2022-06-29 08:00:00|94.32|93.02|94.02|92.72|94.76|93.46|93.85|92.55|1377
1656493200000|2022-06-29 09:00:00|94.01|92.71|94.37|93.07|95.13|93.83|93.92|92.62|1576
1656496800000|2022-06-29 10:00:00|94.36|93.06|94.2|92.9|94.55|93.25|93.94|92.64|1241
1656500400000|2022-06-29 11:00:00|94.19|92.89|94.06|92.76|94.27|92.97|93.02|91.72|2036
1656504000000|2022-06-29 12:00:00|94.05|92.75|93.15|91.85|94.46|93.16|93.1|91.8|1885
1656507600000|2022-06-29 13:00:00|93.16|91.86|94.15|92.85|94.34|93.04|92.78|91.48|2415
1656511200000|2022-06-29 14:00:00|94.14|92.84|94.79|93.49|95.1|93.8|94.07|92.77|1773
1656514800000|2022-06-29 15:00:00|94.78|93.48|94.44|93.14|94.87|93.57|94.08|92.78|1421
1656518400000|2022-06-29 16:00:00|94.43|93.13|93.5|92.2|94.66|93.36|93.18|91.88|1734
1656522000000|2022-06-29 17:00:00|93.49|92.19|94.2|92.9|94.2|92.9|92.96|91.66|1679
1656525600000|2022-06-29 18:00:00|94.19|92.89|94.07|92.77|94.82|93.52|94|92.7|879
1656529200000|2022-06-29 19:00:00|94.08|92.78|95.15|93.85|95.34|94.04|93.83|92.53|1181
1656532800000|2022-06-29 20:00:00|95.19|93.89|94.87|93.57|95.8|94.5|94.75|93.45|1340
1656536400000|2022-06-29 21:00:00|94.91|93.61|95.06|93.76|95.35|94.05|94.77|93.47|704
1656540000000|2022-06-29 22:00:00|95.05|93.75|94.74|93.44|95.47|94.17|94.23|92.93|916
1656543600000|2022-06-29 23:00:00|94.75|93.45|94.22|92.92|94.83|93.53|93.44|92.14|1435
1656547200000|2022-06-30 00:00:00|94.21|92.91|93.2|91.9|94.48|93.18|93.13|91.83|2018
1656550800000|2022-06-30 01:00:00|93.19|91.89|92.73|91.43|93.67|92.37|91.93|90.63|1825
1656554400000|2022-06-30 02:00:00|92.74|91.44|93.3|92|93.52|92.22|92.63|91.33|880
1656558000000|2022-06-30 03:00:00|93.31|92.01|93.35|92.05|93.42|92.12|93.01|91.71|815
1656561600000|2022-06-30 04:00:00|93.33|92.03|92.98|91.68|93.81|92.51|92.66|91.36|1095
1656565200000|2022-06-30 05:00:00|93|91.7|92.74|91.44|93.25|91.95|92.42|91.12|1461
1656568800000|2022-06-30 06:00:00|92.73|91.43|90.61|89.31|93.01|91.71|90.08|88.78|2458
1656572400000|2022-06-30 07:00:00|90.62|89.32|90.81|89.51|91.27|89.97|90.35|89.05|1994
1656576000000|2022-06-30 08:00:00|90.83|89.53|89.93|88.63|90.84|89.54|89.58|88.28|1750
1656579600000|2022-06-30 09:00:00|89.95|88.65|89.42|88.12|90.11|88.81|88.28|86.98|2379
1656583200000|2022-06-30 10:00:00|89.44|88.14|89.13|87.83|89.46|88.16|88.48|87.18|883
1656586800000|2022-06-30 11:00:00|89.15|87.85|89.28|87.98|89.64|88.34|88.73|87.43|1393
1656590400000|2022-06-30 12:00:00|89.27|87.97|90.14|88.84|90.56|89.26|89.02|87.72|1489
1656594000000|2022-06-30 13:00:00|90.12|88.82|88.16|86.86|90.54|89.24|87.65|86.35|2624
1656597600000|2022-06-30 14:00:00|88.15|86.85|89.74|88.44|89.86|88.56|88.15|86.85|1605
1656601200000|2022-06-30 15:00:00|89.75|88.45|90.13|88.83|90.77|89.47|89.71|88.41|1617
1656604800000|2022-06-30 16:00:00|90.15|88.85|90.39|89.09|91.13|89.83|89.73|88.43|1622
1656608400000|2022-06-30 17:00:00|90.4|89.1|90.69|89.39|91.23|89.93|90.19|88.89|1185
1656612000000|2022-06-30 18:00:00|90.7|89.4|89.92|88.62|90.83|89.53|89.41|88.11|1488
1656615600000|2022-06-30 19:00:00|89.9|88.6|90.16|88.86|90.48|89.18|89.39|88.09|1653
1656619200000|2022-06-30 20:00:00|90.17|88.87|89.26|87.96|90.64|89.34|88.95|87.65|2084
1656622800000|2022-06-30 21:00:00|89.25|87.95|89.69|88.39|90.28|88.98|89.21|87.91|1110
1656626400000|2022-06-30 22:00:00|89.7|88.4|90.51|89.21|91.08|89.78|89.53|88.23|1432
1656630000000|2022-06-30 23:00:00|90.5|89.2|93.23|91.93|93.4|92.1|89.63|88.33|2231
1656633600000|2022-07-01 00:00:00|93.22|91.92|94.87|93.57|95.92|94.62|92.66|91.36|3669
1656637200000|2022-07-01 01:00:00|94.88|93.58|94.95|93.65|95.52|94.22|94.62|93.32|2069
1656640800000|2022-07-01 02:00:00|94.99|93.69|94.49|93.19|95.32|94.02|94.38|93.08|1533
1656644400000|2022-07-01 03:00:00|94.48|93.18|92.24|90.94|94.53|93.23|92.16|90.86|2148
1656648000000|2022-07-01 04:00:00|92.21|90.91|91.25|89.95|92.36|91.06|90.86|89.56|2476
1656651600000|2022-07-01 05:00:00|91.24|89.94|91.34|90.04|91.73|90.43|90.76|89.46|1943
1656655200000|2022-07-01 06:00:00|91.33|90.03|91.13|89.83|91.55|90.25|90.64|89.34|1533
1656658800000|2022-07-01 07:00:00|91.11|89.81|91.98|90.68|92.28|90.98|90.73|89.43|1738
1656662400000|2022-07-01 08:00:00|91.96|90.66|91.75|90.45|93.08|91.78|91.48|90.18|1611
1656666000000|2022-07-01 09:00:00|91.74|90.44|91.58|90.28|92.22|90.92|91.34|90.04|1435
1656669600000|2022-07-01 10:00:00|91.59|90.29|90.04|88.74|91.96|90.66|89.66|88.36|1805
1656673200000|2022-07-01 11:00:00|90.03|88.73|90.65|89.35|90.86|89.56|89.53|88.23|1582
1656676800000|2022-07-01 12:00:00|90.66|89.36|90.84|89.54|91.11|89.81|90.26|88.96|1348
1656680400000|2022-07-01 13:00:00|90.83|89.53|91.84|90.54|92.24|90.94|90.66|89.36|2258
1656684000000|2022-07-01 14:00:00|91.91|90.61|90.81|89.51|92.03|90.73|90.22|88.92|2201
1656687600000|2022-07-01 15:00:00|90.83|89.53|90.83|89.53|91.41|90.11|90.41|89.11|1588
1656691200000|2022-07-01 16:00:00|90.79|89.49|91.31|90.01|91.87|90.57|90.6|89.3|1064
1656694800000|2022-07-01 17:00:00|91.32|90.02|92.06|90.76|92.29|90.99|91.06|89.76|1114
1656698400000|2022-07-01 18:00:00|92.07|90.77|91.86|90.56|92.23|90.93|91.65|90.35|1009
1656702000000|2022-07-01 19:00:00|91.85|90.55|92.24|90.94|92.3|91|91.63|90.33|1068
1656705600000|2022-07-01 20:00:00|92.27|90.97|92.91|91.61|93.36|92.06|92.05|90.75|892
1656745200000|2022-07-02 07:00:00|91.56|90.26|91.51|90.21|92.33|91.03|91.32|90.02|649
1656748800000|2022-07-02 08:00:00|91.53|90.23|91.31|90.01|91.98|90.68|91.15|89.85|595
1656752400000|2022-07-02 09:00:00|91.3|90|91.53|90.23|91.64|90.34|90.53|89.23|951
1656756000000|2022-07-02 10:00:00|91.56|90.26|92.14|90.84|92.32|91.02|91.41|90.11|643
1656759600000|2022-07-02 11:00:00|92.15|90.85|92.22|90.92|92.36|91.06|91.91|90.61|661
1656763200000|2022-07-02 12:00:00|92.23|90.93|92.86|91.56|93.32|92.02|92.05|90.75|994
1656766800000|2022-07-02 13:00:00|92.87|91.57|92.52|91.22|92.9|91.6|92.24|90.94|720
1656770400000|2022-07-02 14:00:00|92.53|91.23|92.59|91.29|93.17|91.87|92.47|91.17|724
1656774000000|2022-07-02 15:00:00|92.58|91.28|92.44|91.14|92.65|91.35|91.86|90.56|896
1656777600000|2022-07-02 16:00:00|92.45|91.15|93.46|92.16|93.56|92.26|92.33|91.03|831
1656781200000|2022-07-02 17:00:00|93.47|92.17|93.4|92.1|93.68|92.38|93.18|91.88|610
1656784800000|2022-07-02 18:00:00|93.42|92.12|93.97|92.67|94.24|92.94|93.24|91.94|643
1656788400000|2022-07-02 19:00:00|93.96|92.66|94.06|92.76|94.16|92.86|93.18|91.88|1064
1656792000000|2022-07-02 20:00:00|94.05|92.75|94.28|92.98|94.52|93.22|93.79|92.49|520
1656795600000|2022-07-02 21:00:00|94.29|92.99|94.61|93.31|94.98|93.68|94.25|92.95|582
1656799200000|2022-07-02 22:00:00|94.63|93.33|94.49|93.19|94.92|93.62|94.37|93.07|503
1656802800000|2022-07-02 23:00:00|94.5|93.2|94.29|92.99|94.64|93.34|94.02|92.72|650
1656806400000|2022-07-03 00:00:00|94.28|92.98|93.84|92.54|94.48|93.18|93.24|91.94|796
1656810000000|2022-07-03 01:00:00|93.85|92.55|93.32|92.02|93.89|92.59|93.02|91.72|667
1656813600000|2022-07-03 02:00:00|93.3|92|93.81|92.51|93.94|92.64|93.23|91.93|500
1656817200000|2022-07-03 03:00:00|93.79|92.49|93.74|92.44|93.96|92.66|93.18|91.88|566
1656820800000|2022-07-03 04:00:00|93.75|92.45|93.76|92.46|94.13|92.83|91.75|90.45|1175
1656824400000|2022-07-03 05:00:00|93.75|92.45|92.77|91.47|94.48|93.18|92.44|91.14|2060
1656828000000|2022-07-03 06:00:00|92.78|91.48|93.52|92.22|93.79|92.49|92.7|91.4|857
1656831600000|2022-07-03 07:00:00|93.51|92.21|93.83|92.53|93.95|92.65|93.2|91.9|758
1656835200000|2022-07-03 08:00:00|93.82|92.52|93.08|91.78|94.03|92.73|92.84|91.54|1035
1656838800000|2022-07-03 09:00:00|93.05|91.75|93.21|91.91|93.33|92.03|92.81|91.51|994
1656842400000|2022-07-03 10:00:00|93.2|91.9|93.3|92|93.51|92.21|93.16|91.86|516
1656846000000|2022-07-03 11:00:00|93.29|91.99|93.08|91.78|93.5|92.2|93.02|91.72|569
1656849600000|2022-07-03 12:00:00|93.09|91.79|93.04|91.74|93.22|91.92|92.48|91.18|743
1656853200000|2022-07-03 13:00:00|93.03|91.73|92.07|90.77|93.05|91.75|92.02|90.72|930
1656856800000|2022-07-03 14:00:00|92.06|90.76|92.55|91.25|92.76|91.46|91.87|90.57|729
1656860400000|2022-07-03 15:00:00|92.54|91.24|92.35|91.05|92.85|91.55|92.23|90.93|780
1656864000000|2022-07-03 16:00:00|92.36|91.06|93.21|91.91|93.25|91.95|92.24|90.94|673
1656867600000|2022-07-03 17:00:00|93.22|91.92|93.45|92.15|93.57|92.27|92.86|91.56|549
1656871200000|2022-07-03 18:00:00|93.46|92.16|93.52|92.22|93.59|92.29|93.18|91.88|647
1656874800000|2022-07-03 19:00:00|93.53|92.23|94.82|93.52|95.1|93.8|93.44|92.14|1015
1656878400000|2022-07-03 20:00:00|94.86|93.56|95.15|93.85|95.4|94.1|94.84|93.54|894
1656882000000|2022-07-03 21:00:00|95.17|93.87|95.06|93.76|95.35|94.05|94.85|93.55|684
1656885600000|2022-07-03 22:00:00|95.07|93.77|94.81|93.51|95.46|94.16|94.47|93.17|698
1656889200000|2022-07-03 23:00:00|94.83|93.53|94.98|93.68|95.32|94.02|94.44|93.14|948
1656892800000|2022-07-04 00:00:00|94.99|93.69|94.83|93.53|95.08|93.78|94.28|92.98|1223
1656896400000|2022-07-04 01:00:00|94.84|93.54|94.45|93.15|94.96|93.66|94.1|92.8|730
1656900000000|2022-07-04 02:00:00|94.47|93.17|93.03|91.73|94.5|93.2|93.02|91.72|832
1656903600000|2022-07-04 03:00:00|93.02|91.72|93.09|91.79|93.22|91.92|92.52|91.22|808
1656907200000|2022-07-04 04:00:00|93.08|91.78|93.27|91.97|93.42|92.12|92.92|91.62|560
1656910800000|2022-07-04 05:00:00|93.29|91.99|93.36|92.06|93.54|92.24|93.1|91.8|436
1656914400000|2022-07-04 06:00:00|93.35|92.05|93.03|91.73|93.67|92.37|92.9|91.6|452
1656918000000|2022-07-04 07:00:00|93.02|91.72|93.18|91.88|93.35|92.05|92.78|91.48|782
1656921600000|2022-07-04 08:00:00|93.17|91.87|93.17|91.87|93.57|92.27|93.08|91.78|368
1656925200000|2022-07-04 09:00:00|93.18|91.88|94.21|92.91|94.52|93.22|93.18|91.88|909
1656928800000|2022-07-04 10:00:00|94.3|93|94.84|93.54|95.03|93.73|94.25|92.95|912
1656932400000|2022-07-04 11:00:00|94.85|93.55|96|94.7|96.2|94.9|94.52|93.22|1295
1656936000000|2022-07-04 12:00:00|96.01|94.71|96.39|95.09|97|95.7|96.01|94.71|1458
1656939600000|2022-07-04 13:00:00|96.41|95.11|95.82|94.52|96.6|95.3|95.79|94.49|1211
1656943200000|2022-07-04 14:00:00|95.81|94.51|96.15|94.85|96.23|94.93|95.7|94.4|932
1656946800000|2022-07-04 15:00:00|96.16|94.86|96.93|95.63|98.3|97|96.16|94.86|2425
1656950400000|2022-07-04 16:00:00|96.92|95.62|96.96|95.66|97.37|96.07|96.28|94.98|1252
1656954000000|2022-07-04 17:00:00|96.95|95.65|97.46|96.16|98|96.7|96.9|95.6|1564
1656957600000|2022-07-04 18:00:00|97.48|96.18|97.87|96.57|97.9|96.6|97.14|95.84|980
1656961200000|2022-07-04 19:00:00|97.88|96.58|97.44|96.14|97.99|96.69|97.09|95.79|1012
1656964800000|2022-07-04 20:00:00|97.46|96.16|97.38|96.08|98|96.7|97.22|95.92|849
1656968400000|2022-07-04 21:00:00|97.37|96.07|98.4|97.1|98.82|97.52|97.2|95.9|829
1656972000000|2022-07-04 22:00:00|98.41|97.11|98.71|97.41|99.1|97.8|97.95|96.65|1595
1656975600000|2022-07-04 23:00:00|98.72|97.42|99.2|97.9|99.45|98.15|98.25|96.95|1962
1656979200000|2022-07-05 00:00:00|99.19|97.89|99.23|97.93|99.59|98.29|98.7|97.4|1882
1656982800000|2022-07-05 01:00:00|99.22|97.92|98.91|97.61|99.34|98.04|98.38|97.08|1116
1656986400000|2022-07-05 02:00:00|98.86|97.56|98.15|96.85|98.93|97.63|97.43|96.13|1294
1656990000000|2022-07-05 03:00:00|98.16|96.86|98.89|97.59|98.89|97.59|98.16|96.86|680
1656993600000|2022-07-05 04:00:00|98.88|97.58|98.98|97.68|99.05|97.75|98.15|96.85|923
1656997200000|2022-07-05 05:00:00|98.99|97.69|99.1|97.8|99.6|98.3|98.74|97.44|1321
1657000800000|2022-07-05 06:00:00|99.09|97.79|99.63|98.33|99.85|98.55|98.94|97.64|977
1657004400000|2022-07-05 07:00:00|99.61|98.31|99.06|97.76|99.65|98.35|98.78|97.48|1298
1657008000000|2022-07-05 08:00:00|99.05|97.75|97.14|95.84|99.05|97.75|96.94|95.64|1862
1657011600000|2022-07-05 09:00:00|97.13|95.83|96.5|95.2|97.35|96.05|96.1|94.8|1343
1657015200000|2022-07-05 10:00:00|96.48|95.18|96.63|95.33|97.06|95.76|96.19|94.89|1120
1657018800000|2022-07-05 11:00:00|96.62|95.32|95.83|94.53|97.12|95.82|95.56|94.26|1408
1657022400000|2022-07-05 12:00:00|95.82|94.52|94.57|93.27|95.82|94.52|94.31|93.01|1784
1657026000000|2022-07-05 13:00:00|94.56|93.26|94.36|93.06|95.09|93.79|94.25|92.95|2181
1657029600000|2022-07-05 14:00:00|94.35|93.05|94.71|93.41|96.09|94.79|93.65|92.35|2455
1657033200000|2022-07-05 15:00:00|94.72|93.42|94.82|93.52|94.95|93.65|93.9|92.6|2096
1657036800000|2022-07-05 16:00:00|94.8|93.5|94.29|92.99|95.46|94.16|93.99|92.69|1533
1657040400000|2022-07-05 17:00:00|94.28|92.98|94.85|93.55|95.13|93.83|94.26|92.96|1236
1657044000000|2022-07-05 18:00:00|94.86|93.56|96.4|95.1|96.42|95.12|94.64|93.34|1421
1657047600000|2022-07-05 19:00:00|96.41|95.11|97.53|96.23|97.98|96.68|96.19|94.89|1762
1657051200000|2022-07-05 20:00:00|97.54|96.24|98.83|97.53|100.7|99.4|97.38|96.08|2119
1657054800000|2022-07-05 21:00:00|98.84|97.54|98.55|97.25|98.94|97.64|98.02|96.72|905
1657058400000|2022-07-05 22:00:00|98.56|97.26|98.93|97.63|98.95|97.65|98.1|96.8|1065
1657062000000|2022-07-05 23:00:00|98.92|97.62|97.77|96.47|98.95|97.65|97.31|96.01|1067
1657065600000|2022-07-06 00:00:00|97.76|96.46|98.89|97.59|99.89|98.59|97.75|96.45|1643
1657069200000|2022-07-06 01:00:00|98.93|97.63|97.4|96.1|99.16|97.86|96.98|95.68|1881
1657072800000|2022-07-06 02:00:00|97.39|96.09|97.33|96.03|97.9|96.6|97.11|95.81|1234
1657076400000|2022-07-06 03:00:00|97.34|96.04|97.99|96.69|98.07|96.77|96.61|95.31|1335
1657080000000|2022-07-06 04:00:00|98|96.7|98.38|97.08|99.12|97.82|97.75|96.45|1887
1657083600000|2022-07-06 05:00:00|98.39|97.09|98.28|96.98|98.97|97.67|97.85|96.55|1243
1657087200000|2022-07-06 06:00:00|98.29|96.99|98.62|97.32|98.65|97.35|97.72|96.42|1500
1657090800000|2022-07-06 07:00:00|98.61|97.31|98.62|97.32|99.16|97.86|98.52|97.22|1338
1657094400000|2022-07-06 08:00:00|98.61|97.31|98.82|97.52|99.18|97.88|98.15|96.85|1596
1657098000000|2022-07-06 09:00:00|98.81|97.51|99.2|97.9|99.65|98.35|98.55|97.25|1270
1657101600000|2022-07-06 10:00:00|99.22|97.92|99.04|97.74|99.72|98.42|98.78|97.48|1333
1657105200000|2022-07-06 11:00:00|99.03|97.73|98.84|97.54|99.19|97.89|98.55|97.25|1145
1657108800000|2022-07-06 12:00:00|98.83|97.53|98.8|97.5|99.15|97.85|98.2|96.9|1665
1657112400000|2022-07-06 13:00:00|98.81|97.51|99.18|97.88|99.58|98.28|98.44|97.14|2208
1657116000000|2022-07-06 14:00:00|99.14|97.84|98.93|97.63|99.45|98.15|98.63|97.33|1846
1657119600000|2022-07-06 15:00:00|98.91|97.61|98.83|97.53|99.08|97.78|98.44|97.14|1088
1657123200000|2022-07-06 16:00:00|98.85|97.55|99.2|97.9|99.41|98.11|98.73|97.43|1027
1657126800000|2022-07-06 17:00:00|99.19|97.89|99.01|97.71|99.45|98.15|98.85|97.55|1008
1657130400000|2022-07-06 18:00:00|99.03|97.73|99.97|98.67|100.25|98.95|98.63|97.33|2342
1657134000000|2022-07-06 19:00:00|99.98|98.68|99.59|98.29|100.33|99.03|99.27|97.97|1178
1657137600000|2022-07-06 20:00:00|99.63|98.33|100.1|98.8|100.29|98.99|99.45|98.15|1066
1657141200000|2022-07-06 21:00:00|100.09|98.79|99.96|98.66|100.24|98.94|99.83|98.53|633
1657144800000|2022-07-06 22:00:00|99.98|98.68|100.86|99.56|101.17|99.87|99.96|98.66|1372
1657148400000|2022-07-06 23:00:00|100.85|99.55|100.47|99.17|101.6|100.3|100.47|99.17|1102
1657152000000|2022-07-07 00:00:00|100.48|99.18|100.7|99.4|101.08|99.78|100.21|98.91|1182
1657155600000|2022-07-07 01:00:00|100.69|99.39|100.43|99.13|100.69|99.39|100.16|98.86|838
1657159200000|2022-07-07 02:00:00|100.42|99.12|100|98.7|100.64|99.34|99.75|98.45|945
1657162800000|2022-07-07 03:00:00|100.01|98.71|100.31|99.01|100.4|99.1|99.74|98.44|713
1657166400000|2022-07-07 04:00:00|100.3|99|100.22|98.92|100.48|99.18|99.88|98.58|772
1657170000000|2022-07-07 05:00:00|100.23|98.93|99.57|98.27|100.42|99.12|99.53|98.23|737
1657173600000|2022-07-07 06:00:00|99.58|98.28|99.89|98.59|100.04|98.74|99.49|98.19|649
1657177200000|2022-07-07 07:00:00|99.91|98.61|100.34|99.04|100.5|99.2|99.85|98.55|768
1657180800000|2022-07-07 08:00:00|100.35|99.05|100.93|99.63|101.04|99.74|100.25|98.95|805
1657184400000|2022-07-07 09:00:00|100.94|99.64|100.86|99.56|101.22|99.92|100.82|99.52|597
1657188000000|2022-07-07 10:00:00|100.85|99.55|100.84|99.54|100.96|99.66|100.47|99.17|299
1657191600000|2022-07-07 11:00:00|100.83|99.53|100.92|99.62|100.93|99.63|100.38|99.08|614
1657195200000|2022-07-07 12:00:00|100.93|99.63|100.73|99.43|101.19|99.89|100.36|99.06|1128
1657198800000|2022-07-07 13:00:00|100.74|99.44|101.02|99.72|101.28|99.98|100.35|99.05|1374
1657202400000|2022-07-07 14:00:00|101.01|99.71|102.76|101.46|102.91|101.61|100.85|99.55|2405
1657206000000|2022-07-07 15:00:00|102.78|101.48|102.26|100.96|103.1|101.8|102.06|100.76|1082
1657209600000|2022-07-07 16:00:00|102.27|100.97|103.21|101.91|103.57|102.27|102.22|100.92|1314
1657213200000|2022-07-07 17:00:00|103.2|101.9|102.62|101.32|103.25|101.95|102.26|100.96|957
1657216800000|2022-07-07 18:00:00|102.63|101.33|103.23|101.93|103.42|102.12|102.55|101.25|1260
1657220400000|2022-07-07 19:00:00|103.24|101.94|104.29|102.99|104.43|103.13|103.24|101.94|1295
1657224000000|2022-07-07 20:00:00|104.32|103.02|103.75|102.45|104.43|103.13|103.51|102.21|839
1657227600000|2022-07-07 21:00:00|103.74|102.44|103.58|102.28|103.98|102.68|103.36|102.06|431
1657231200000|2022-07-07 22:00:00|103.57|102.27|103.09|101.79|103.89|102.59|102.68|101.38|839
1657234800000|2022-07-07 23:00:00|103.1|101.8|103.65|102.35|104.02|102.72|102.97|101.67|661
1657238400000|2022-07-08 00:00:00|103.66|102.36|104.03|102.73|104.05|102.75|103.17|101.87|869
1657242000000|2022-07-08 01:00:00|104.05|102.75|106.68|105.38|107.68|106.38|103.87|102.57|1966
1657245600000|2022-07-08 02:00:00|106.69|105.39|105.72|104.42|106.84|105.54|105.22|103.92|1119
1657249200000|2022-07-08 03:00:00|105.73|104.43|105.74|104.44|105.78|104.48|105.27|103.97|757
1657252800000|2022-07-08 04:00:00|105.73|104.43|105.2|103.9|106.1|104.8|105.07|103.77|914
1657256400000|2022-07-08 05:00:00|105.19|103.89|104.45|103.15|105.37|104.07|103.89|102.59|915
1657260000000|2022-07-08 06:00:00|104.46|103.16|104.24|102.94|104.67|103.37|103.87|102.57|972
1657263600000|2022-07-08 07:00:00|104.26|102.96|103.99|102.69|104.39|103.09|103.66|102.36|834
1657267200000|2022-07-08 08:00:00|103.98|102.68|102.57|101.27|104.27|102.97|102.51|101.21|1242
1657270800000|2022-07-08 09:00:00|102.56|101.26|102.22|100.92|102.83|101.53|101.89|100.59|1396
1657274400000|2022-07-08 10:00:00|102.21|100.91|102.51|101.21|103.04|101.74|102.09|100.79|1009
1657278000000|2022-07-08 11:00:00|102.5|101.2|102.53|101.23|102.87|101.57|102.24|100.94|814
1657281600000|2022-07-08 12:00:00|102.52|101.22|101.58|100.28|103.06|101.76|101.06|99.76|2382
1657285200000|2022-07-08 13:00:00|101.57|100.27|101.28|99.98|102.23|100.93|101.04|99.74|1970
1657288800000|2022-07-08 14:00:00|101.27|99.97|102.96|101.66|103.15|101.85|101.06|99.76|2104
1657292400000|2022-07-08 15:00:00|102.97|101.67|103.11|101.81|103.71|102.41|102.78|101.48|2405
1657296000000|2022-07-08 16:00:00|103.13|101.83|102.38|101.08|103.18|101.88|101.76|100.46|1912
1657299600000|2022-07-08 17:00:00|102.39|101.09|102.74|101.44|103.01|101.71|102.1|100.8|1260
1657303200000|2022-07-08 18:00:00|102.76|101.46|102.9|101.6|103.42|102.12|102.5|101.2|1220
1657306800000|2022-07-08 19:00:00|102.89|101.59|103.09|101.79|103.57|102.27|102.57|101.27|1392
1657310400000|2022-07-08 20:00:00|103.08|101.78|103.45|102.15|103.8|102.5|102.9|101.6|1017
1657350000000|2022-07-09 07:00:00|103.99|102.69|104.25|102.95|104.42|103.12|103.93|102.63|497
1657353600000|2022-07-09 08:00:00|104.26|102.96|104.49|103.19|104.5|103.2|104.11|102.81|523
1657357200000|2022-07-09 09:00:00|104.48|103.18|104.43|103.13|104.52|103.22|104.05|102.75|526
1657360800000|2022-07-09 10:00:00|104.42|103.12|104.96|103.66|104.97|103.67|104.21|102.91|474
1657364400000|2022-07-09 11:00:00|104.97|103.67|103.22|101.92|105.03|103.73|103.03|101.73|741
1657368000000|2022-07-09 12:00:00|103.21|101.91|103.34|102.04|103.5|102.2|102.97|101.67|656
1657371600000|2022-07-09 13:00:00|103.33|102.03|103.83|102.53|103.98|102.68|103.21|101.91|622
1657375200000|2022-07-09 14:00:00|103.79|102.49|103.96|102.66|104.33|103.03|103.67|102.37|714
1657378800000|2022-07-09 15:00:00|103.97|102.67|104.02|102.72|104.23|102.93|103.88|102.58|478
1657382400000|2022-07-09 16:00:00|104.01|102.71|104.38|103.08|104.51|103.21|103.92|102.62|542
1657386000000|2022-07-09 17:00:00|104.39|103.09|105.23|103.93|105.33|104.03|104.21|102.91|675
1657389600000|2022-07-09 18:00:00|105.24|103.94|104.92|103.62|105.4|104.1|104.83|103.53|499
1657393200000|2022-07-09 19:00:00|104.91|103.61|104.87|103.57|105.08|103.78|104.38|103.08|720
1657396800000|2022-07-09 20:00:00|104.86|103.56|104.92|103.62|104.97|103.67|104.74|103.44|252
1657400400000|2022-07-09 21:00:00|104.91|103.61|104.9|103.6|105.03|103.73|104.79|103.49|214
1657404000000|2022-07-09 22:00:00|104.89|103.59|104.2|102.9|105.16|103.86|104.1|102.8|473
1657407600000|2022-07-09 23:00:00|104.19|102.89|104.46|103.16|104.62|103.32|104.04|102.74|341
1657411200000|2022-07-10 00:00:00|104.43|103.13|103.23|101.93|104.44|103.14|103.18|101.88|642
1657414800000|2022-07-10 01:00:00|103.22|101.92|103.36|102.06|103.92|102.62|102.93|101.63|618
1657418400000|2022-07-10 02:00:00|103.35|102.05|102.72|101.42|103.59|102.29|101.92|100.62|1181
1657422000000|2022-07-10 03:00:00|102.71|101.41|102.34|101.04|102.84|101.54|102.02|100.72|682
1657425600000|2022-07-10 04:00:00|102.35|101.05|102.44|101.14|102.56|101.26|101.91|100.61|629
1657429200000|2022-07-10 05:00:00|102.45|101.15|102.86|101.56|102.89|101.59|102.4|101.1|424
1657432800000|2022-07-10 06:00:00|102.87|101.57|102.48|101.18|102.89|101.59|102.28|100.98|380
1657436400000|2022-07-10 07:00:00|102.47|101.17|103.08|101.78|103.19|101.89|102.28|100.98|386
1657440000000|2022-07-10 08:00:00|103.07|101.77|103.17|101.87|103.55|102.25|102.87|101.57|542
1657443600000|2022-07-10 09:00:00|103.13|101.83|103.1|101.8|103.44|102.14|102.96|101.66|422
1657447200000|2022-07-10 10:00:00|103.09|101.79|102.88|101.58|103.29|101.99|102.65|101.35|483
1657450800000|2022-07-10 11:00:00|102.87|101.57|102.79|101.49|102.92|101.62|102.18|100.88|671
1657454400000|2022-07-10 12:00:00|102.78|101.48|102.72|101.42|102.93|101.63|102.51|101.21|371
1657458000000|2022-07-10 13:00:00|102.73|101.43|102.01|100.71|102.73|101.43|101.35|100.05|810
1657461600000|2022-07-10 14:00:00|102|100.7|100.49|99.19|102|100.7|100.43|99.13|1129
1657465200000|2022-07-10 15:00:00|100.46|99.16|101|99.7|101.13|99.83|100.3|99|764
1657468800000|2022-07-10 16:00:00|100.99|99.69|101.59|100.29|101.73|100.43|100.28|98.98|1017
1657472400000|2022-07-10 17:00:00|101.58|100.28|101.13|99.83|101.6|100.3|101.13|99.83|418
1657476000000|2022-07-10 18:00:00|101.14|99.84|101.07|99.77|101.14|99.84|100.77|99.47|421
1657479600000|2022-07-10 19:00:00|101.06|99.76|101.55|100.25|101.56|100.26|100.53|99.23|574
1657483200000|2022-07-10 20:00:00|101.52|100.22|101.58|100.28|101.78|100.48|101.18|99.88|605
1657486800000|2022-07-10 21:00:00|101.59|100.29|101.79|100.49|102.03|100.73|101.51|100.21|594
1657490400000|2022-07-10 22:00:00|101.8|100.5|101.43|100.13|101.8|100.5|100.61|99.31|918
1657494000000|2022-07-10 23:00:00|101.39|100.09|100.94|99.64|101.39|100.09|100.61|99.31|744
1657497600000|2022-07-11 00:00:00|100.95|99.65|101.07|99.77|101.17|99.87|100.07|98.77|1308
1657501200000|2022-07-11 01:00:00|101.1|99.8|99.71|98.41|101.1|99.8|99.48|98.18|1214
1657504800000|2022-07-11 02:00:00|99.7|98.4|99.45|98.15|99.99|98.69|99.26|97.96|864
1657508400000|2022-07-11 03:00:00|99.44|98.14|99.7|98.4|99.97|98.67|99.04|97.74|1076
1657512000000|2022-07-11 04:00:00|99.69|98.39|99.36|98.06|99.76|98.46|98.64|97.34|877
1657515600000|2022-07-11 05:00:00|99.35|98.05|98.89|97.59|99.61|98.31|98.63|97.33|758
1657519200000|2022-07-11 06:00:00|98.88|97.58|98.22|96.92|99.12|97.82|98.06|96.76|946
1657522800000|2022-07-11 07:00:00|98.17|96.87|98.66|97.36|98.88|97.58|98.04|96.74|681
1657526400000|2022-07-11 08:00:00|98.65|97.35|99.07|97.77|99.17|97.87|98.38|97.08|708
1657530000000|2022-07-11 09:00:00|99.08|97.78|99.17|97.87|99.45|98.15|98.96|97.66|603
1657533600000|2022-07-11 10:00:00|99.16|97.86|99.11|97.81|99.5|98.2|99|97.7|437
1657537200000|2022-07-11 11:00:00|99.1|97.8|98.95|97.65|99.42|98.12|98.86|97.56|647
1657540800000|2022-07-11 12:00:00|98.94|97.64|99.52|98.22|99.58|98.28|98.62|97.32|793
1657544400000|2022-07-11 13:00:00|99.53|98.23|97.95|96.65|99.78|98.48|97.67|96.37|1865
1657548000000|2022-07-11 14:00:00|97.96|96.66|97.76|96.46|98.3|97|97.49|96.19|1572
1657551600000|2022-07-11 15:00:00|97.81|96.51|98.11|96.81|98.21|96.91|97.55|96.25|931
1657555200000|2022-07-11 16:00:00|98.13|96.83|97.85|96.55|98.39|97.09|97.83|96.53|778
1657558800000|2022-07-11 17:00:00|97.86|96.56|98.89|97.59|99|97.7|97.77|96.47|731
1657562400000|2022-07-11 18:00:00|98.9|97.6|98.18|96.88|98.93|97.63|98.16|96.86|851
1657566000000|2022-07-11 19:00:00|98.19|96.89|97.97|96.67|98.27|96.97|97.54|96.24|980
1657569600000|2022-07-11 20:00:00|97.98|96.68|97.61|96.31|98.19|96.89|97.42|96.12|736
1657573200000|2022-07-11 21:00:00|97.63|96.33|96.33|95.03|97.65|96.35|95.79|94.49|713
1657576800000|2022-07-11 22:00:00|96.26|94.96|94.7|93.4|96.26|94.96|94.48|93.18|1307
1657580400000|2022-07-11 23:00:00|94.73|93.43|94.57|93.27|94.99|93.69|94|92.7|1407
1657584000000|2022-07-12 00:00:00|94.55|93.25|94.62|93.32|95.36|94.06|93.88|92.58|1779
1657587600000|2022-07-12 01:00:00|94.6|93.3|94.98|93.68|95.3|94|94.58|93.28|904
1657591200000|2022-07-12 02:00:00|94.99|93.69|95.31|94.01|95.41|94.11|94.81|93.51|693
1657594800000|2022-07-12 03:00:00|95.29|93.99|94.87|93.57|95.31|94.01|94.39|93.09|809
1657598400000|2022-07-12 04:00:00|94.85|93.55|95.33|94.03|95.37|94.07|94.72|93.42|660
1657602000000|2022-07-12 05:00:00|95.34|94.04|95.2|93.9|95.53|94.23|95.17|93.87|605
1657605600000|2022-07-12 06:00:00|95.18|93.88|94.63|93.33|95.2|93.9|94.45|93.15|929
1657609200000|2022-07-12 07:00:00|94.62|93.32|93.89|92.59|94.65|93.35|93.5|92.2|1235
1657612800000|2022-07-12 08:00:00|93.86|92.56|93.96|92.66|94.3|93|93.62|92.32|786
1657616400000|2022-07-12 09:00:00|93.95|92.65|92.94|91.64|94.11|92.81|92.81|91.51|975
1657620000000|2022-07-12 10:00:00|92.93|91.63|93.19|91.89|93.7|92.4|92.92|91.62|767
1657623600000|2022-07-12 11:00:00|93.2|91.9|93.81|92.51|94.14|92.84|93.16|91.86|1054
1657627200000|2022-07-12 12:00:00|93.8|92.5|94.16|92.86|94.35|93.05|93.55|92.25|1012
1657630800000|2022-07-12 13:00:00|94.17|92.87|93.61|92.31|94.52|93.22|93.55|92.25|1737
1657634400000|2022-07-12 14:00:00|93.6|92.3|94.32|93.02|94.46|93.16|93.35|92.05|1793
1657638000000|2022-07-12 15:00:00|94.31|93.01|94.5|93.2|94.88|93.58|94.3|93|764
1657641600000|2022-07-12 16:00:00|94.51|93.21|95.23|93.93|95.47|94.17|94.47|93.17|771
1657645200000|2022-07-12 17:00:00|95.24|93.94|94.93|93.63|95.31|94.01|94.5|93.2|511
1657648800000|2022-07-12 18:00:00|94.95|93.65|93.93|92.63|94.96|93.66|93.84|92.54|464
1657652400000|2022-07-12 19:00:00|93.92|92.62|92.91|91.61|93.95|92.65|92.18|90.88|1462
1657656000000|2022-07-12 20:00:00|92.92|91.62|93.24|91.94|93.29|91.99|92.73|91.43|629
1657659600000|2022-07-12 21:00:00|93.23|91.93|92.9|91.6|93.48|92.18|92.9|91.6|362
1657663200000|2022-07-12 22:00:00|92.91|91.61|92.78|91.48|93.25|91.95|92.61|91.31|802
1657666800000|2022-07-12 23:00:00|92.77|91.47|92.23|90.93|93.21|91.91|92.11|90.81|1024
1657670400000|2022-07-13 00:00:00|92.22|90.92|92.62|91.32|92.62|91.32|91.15|89.85|1348
1657674000000|2022-07-13 01:00:00|92.61|91.31|92.73|91.43|92.92|91.62|92.39|91.09|835
1657677600000|2022-07-13 02:00:00|92.74|91.44|93.51|92.21|93.61|92.31|92.74|91.44|782
1657681200000|2022-07-13 03:00:00|93.53|92.23|93|91.7|93.55|92.25|92.82|91.52|630
1657684800000|2022-07-13 04:00:00|92.99|91.69|93.03|91.73|93.29|91.99|92.81|91.51|727
1657688400000|2022-07-13 05:00:00|93.02|91.72|93.17|91.87|93.66|92.36|92.79|91.49|835
1657692000000|2022-07-13 06:00:00|93.18|91.88|93.5|92.2|93.54|92.24|93.16|91.86|533
1657695600000|2022-07-13 07:00:00|93.51|92.21|94.36|93.06|94.48|93.18|93.34|92.04|1118
1657699200000|2022-07-13 08:00:00|94.37|93.07|94.58|93.28|94.91|93.61|94.12|92.82|1347
1657702800000|2022-07-13 09:00:00|94.59|93.29|94.14|92.84|94.73|93.43|94.04|92.74|885
1657706400000|2022-07-13 10:00:00|94.13|92.83|94.1|92.8|94.15|92.85|93.76|92.46|736
1657710000000|2022-07-13 11:00:00|94.09|92.79|94.33|93.03|94.42|93.12|93.86|92.56|913
1657713600000|2022-07-13 12:00:00|94.31|93.01|90.75|89.45|95.52|94.22|89.65|88.35|3089
1657717200000|2022-07-13 13:00:00|90.74|89.44|91.13|89.83|91.24|89.94|89.51|88.21|2077
1657720800000|2022-07-13 14:00:00|91.14|89.84|92.26|90.96|92.56|91.26|90.78|89.48|2142
1657724400000|2022-07-13 15:00:00|92.27|90.97|91.77|90.47|92.75|91.45|91.73|90.43|1239
1657728000000|2022-07-13 16:00:00|91.76|90.46|92.38|91.08|92.4|91.1|91.01|89.71|1407
1657731600000|2022-07-13 17:00:00|92.37|91.07|93.33|92.03|93.61|92.31|92.31|91.01|2085
1657735200000|2022-07-13 18:00:00|93.34|92.04|93.04|91.74|93.35|92.05|92.7|91.4|1993
1657738800000|2022-07-13 19:00:00|93.05|91.75|92.44|91.14|93.18|91.88|92.39|91.09|1052
1657742400000|2022-07-13 20:00:00|92.43|91.13|92.53|91.23|92.76|91.46|92.33|91.03|662
1657746000000|2022-07-13 21:00:00|92.51|91.21|93.49|92.19|93.51|92.21|92.45|91.15|420
1657749600000|2022-07-13 22:00:00|93.48|92.18|93.36|92.06|94.08|92.78|93.29|91.99|907
1657753200000|2022-07-13 23:00:00|93.37|92.07|95.63|94.33|96.09|94.79|93.36|92.06|1870
1657756800000|2022-07-14 00:00:00|95.62|94.32|94.99|93.69|96.32|95.02|94.87|93.57|1291
1657760400000|2022-07-14 01:00:00|94.98|93.68|95.24|93.94|95.65|94.35|94.81|93.51|863
1657764000000|2022-07-14 02:00:00|95.25|93.95|94.85|93.55|95.33|94.03|94.64|93.34|675
1657767600000|2022-07-14 03:00:00|94.88|93.58|94.96|93.66|95.38|94.08|94.84|93.54|716
1657771200000|2022-07-14 04:00:00|94.97|93.67|94.36|93.06|95.47|94.17|94.2|92.9|852
1657774800000|2022-07-14 05:00:00|94.39|93.09|94.68|93.38|95.23|93.93|94.31|93.01|859
1657778400000|2022-07-14 06:00:00|94.69|93.39|94.25|92.95|94.8|93.5|93.86|92.56|871
1657782000000|2022-07-14 07:00:00|94.24|92.94|94.17|92.87|94.45|93.15|93.56|92.26|1076
1657785600000|2022-07-14 08:00:00|94.21|92.91|93.14|91.84|94.37|93.07|93.06|91.76|1557
1657789200000|2022-07-14 09:00:00|93.13|91.83|93.31|92.01|93.33|92.03|92.57|91.27|728
1657792800000|2022-07-14 10:00:00|93.32|92.02|93.8|92.5|94.01|92.71|93.1|91.8|901
1657796400000|2022-07-14 11:00:00|93.79|92.49|93.48|92.18|93.9|92.6|92.79|91.49|1409
1657800000000|2022-07-14 12:00:00|93.49|92.19|93.06|91.76|93.52|92.22|92.2|90.9|1753
1657803600000|2022-07-14 13:00:00|93.07|91.77|92.73|91.43|93.28|91.98|92.31|91.01|1503
1657807200000|2022-07-14 14:00:00|92.72|91.42|93.18|91.88|93.33|92.03|92.12|90.82|1387
1657810800000|2022-07-14 15:00:00|93.22|91.92|95.49|94.19|95.64|94.34|93.17|91.87|2416
1657814400000|2022-07-14 16:00:00|95.53|94.23|95.31|94.01|96.01|94.71|94.99|93.69|1571
1657818000000|2022-07-14 17:00:00|95.3|94|97.82|96.52|98.03|96.73|95.19|93.89|2329
1657821600000|2022-07-14 18:00:00|97.81|96.51|97.75|96.45|98.09|96.79|97.38|96.08|1518
1657825200000|2022-07-14 19:00:00|97.76|96.46|97.14|95.84|98.41|97.11|96.84|95.54|1622
1657828800000|2022-07-14 20:00:00|97.15|95.85|97.77|96.47|98.06|96.76|97.02|95.72|787
1657832400000|2022-07-14 21:00:00|97.78|96.48|97.58|96.28|97.95|96.65|97.28|95.98|489
1657836000000|2022-07-14 22:00:00|97.59|96.29|97.36|96.06|97.7|96.4|97.03|95.73|578
1657839600000|2022-07-14 23:00:00|97.37|96.07|97.73|96.43|97.96|96.66|97.11|95.81|680
1657843200000|2022-07-15 00:00:00|97.71|96.41|96.76|95.46|98.03|96.73|96.64|95.34|1190
1657846800000|2022-07-15 01:00:00|96.75|95.45|97.27|95.97|97.34|96.04|96.46|95.16|795
1657850400000|2022-07-15 02:00:00|97.26|95.96|97|95.7|97.84|96.54|96.64|95.34|1491
1657854000000|2022-07-15 03:00:00|96.99|95.69|97.66|96.36|97.84|96.54|96.82|95.52|997
1657857600000|2022-07-15 04:00:00|97.64|96.34|97.16|95.86|97.9|96.6|96.93|95.63|1066
1657861200000|2022-07-15 05:00:00|97.15|95.85|98.52|97.22|98.89|97.59|97.02|95.72|1090
1657864800000|2022-07-15 06:00:00|98.51|97.21|97.78|96.48|98.54|97.24|97.7|96.4|785
1657868400000|2022-07-15 07:00:00|97.8|96.5|98.23|96.93|98.54|97.24|97.48|96.18|1329
1657872000000|2022-07-15 08:00:00|98.22|96.92|98.32|97.02|99.03|97.73|97.96|96.66|1316
1657875600000|2022-07-15 09:00:00|98.33|97.03|98.34|97.04|99.35|98.05|98.09|96.79|1496
1657879200000|2022-07-15 10:00:00|98.39|97.09|98.34|97.04|98.56|97.26|97.88|96.58|1164
1657882800000|2022-07-15 11:00:00|98.35|97.05|97.75|96.45|98.53|97.23|97.74|96.44|1391
1657886400000|2022-07-15 12:00:00|97.74|96.44|98.79|97.49|98.99|97.69|97.55|96.25|1930
1657890000000|2022-07-15 13:00:00|98.78|97.48|98.09|96.79|98.97|97.67|97.81|96.51|1931
1657893600000|2022-07-15 14:00:00|98.13|96.83|98.36|97.06|98.95|97.65|98.13|96.83|1527
1657897200000|2022-07-15 15:00:00|98.35|97.05|98.07|96.77|98.63|97.33|97.99|96.69|1042
1657900800000|2022-07-15 16:00:00|98.08|96.78|97.48|96.18|98.24|96.94|96.93|95.63|1422
1657904400000|2022-07-15 17:00:00|97.49|96.19|97.39|96.09|98.38|97.08|97.38|96.08|1078
1657908000000|2022-07-15 18:00:00|97.4|96.1|99.1|97.8|99.14|97.84|97.36|96.06|1000
1657911600000|2022-07-15 19:00:00|99.09|97.79|99.52|98.22|99.59|98.29|98.49|97.19|1259
1657915200000|2022-07-15 20:00:00|99.53|98.23|98.64|97.34|99.96|98.66|98.41|97.11|1426
1657954800000|2022-07-16 07:00:00|96.43|95.13|95.98|94.68|96.79|95.49|95.81|94.51|511
1657958400000|2022-07-16 08:00:00|95.97|94.67|96.67|95.37|96.84|95.54|95.93|94.63|384
1657962000000|2022-07-16 09:00:00|96.66|95.36|96.55|95.25|96.92|95.62|96.45|95.15|411
1657965600000|2022-07-16 10:00:00|96.54|95.24|96.72|95.42|96.99|95.69|96.5|95.2|465
1657969200000|2022-07-16 11:00:00|96.71|95.41|96.9|95.6|97.23|95.93|96.55|95.25|562
1657972800000|2022-07-16 12:00:00|96.91|95.61|97.36|96.06|97.58|96.28|96.82|95.52|603
1657976400000|2022-07-16 13:00:00|97.37|96.07|98.01|96.71|98.07|96.77|97.34|96.04|1092
1657980000000|2022-07-16 14:00:00|98.02|96.72|97.84|96.54|98.23|96.93|97.48|96.18|913
1657983600000|2022-07-16 15:00:00|97.85|96.55|98.48|97.18|98.52|97.22|97.83|96.53|1204
1657987200000|2022-07-16 16:00:00|98.49|97.19|101.48|100.18|101.6|100.3|98.35|97.05|3338
1657990800000|2022-07-16 17:00:00|101.5|100.2|100.62|99.32|102.05|100.75|100.54|99.24|1552
1657994400000|2022-07-16 18:00:00|100.63|99.33|100.87|99.57|101.42|100.12|100.24|98.94|906
1657998000000|2022-07-16 19:00:00|100.86|99.56|100.32|99.02|101.2|99.9|100.26|98.96|1075
1658001600000|2022-07-16 20:00:00|100.31|99.01|100.83|99.53|100.83|99.53|99.78|98.48|1100
1658005200000|2022-07-16 21:00:00|100.82|99.52|100.43|99.13|101.03|99.73|100.33|99.03|517
1658008800000|2022-07-16 22:00:00|100.44|99.14|101.53|100.23|101.6|100.3|100.41|99.11|599
1658012400000|2022-07-16 23:00:00|101.54|100.24|101.44|100.14|101.61|100.31|101.11|99.81|711
1658016000000|2022-07-17 00:00:00|101.41|100.11|101.09|99.79|102.05|100.75|100.93|99.63|1031
1658019600000|2022-07-17 01:00:00|101.1|99.8|100.53|99.23|101.3|100|100.12|98.82|842
1658023200000|2022-07-17 02:00:00|100.52|99.22|100.52|99.22|100.99|99.69|100.34|99.04|464
1658026800000|2022-07-17 03:00:00|100.51|99.21|101.19|99.89|101.64|100.34|100.49|99.19|764
1658030400000|2022-07-17 04:00:00|101.2|99.9|100.97|99.67|101.84|100.54|100.85|99.55|741
1658034000000|2022-07-17 05:00:00|101.01|99.71|101.78|100.48|102.11|100.81|100.99|99.69|647
1658037600000|2022-07-17 06:00:00|101.81|100.51|102.93|101.63|103.13|101.83|101.78|100.48|1246
1658041200000|2022-07-17 07:00:00|102.94|101.64|101.92|100.62|102.97|101.67|101.92|100.62|841
1658044800000|2022-07-17 08:00:00|101.93|100.63|101.6|100.3|102.28|100.98|101.15|99.85|705
1658048400000|2022-07-17 09:00:00|101.61|100.31|101.32|100.02|102.13|100.83|100.95|99.65|986
1658052000000|2022-07-17 10:00:00|101.33|100.03|100.12|98.82|101.5|100.2|99.52|98.22|1097
1658055600000|2022-07-17 11:00:00|100.13|98.83|100.59|99.29|100.7|99.4|100.02|98.72|729
1658059200000|2022-07-17 12:00:00|100.58|99.28|100.17|98.87|100.77|99.47|99.99|98.69|834
1658062800000|2022-07-17 13:00:00|100.21|98.91|99.38|98.08|100.24|98.94|99.12|97.82|1533
1658066400000|2022-07-17 14:00:00|99.41|98.11|99.84|98.54|100.38|99.08|99.3|98|907
1658070000000|2022-07-17 15:00:00|99.83|98.53|99.84|98.54|100.23|98.93|99.63|98.33|687
1658073600000|2022-07-17 16:00:00|99.85|98.55|99.44|98.14|100.46|99.16|98.74|97.44|1268
1658077200000|2022-07-17 17:00:00|99.45|98.15|98.52|97.22|101.07|99.77|98.34|97.04|1675
1658080800000|2022-07-17 18:00:00|98.53|97.23|99.31|98.01|99.63|98.33|98.36|97.06|1277
1658084400000|2022-07-17 19:00:00|99.32|98.02|99.8|98.5|100.08|98.78|99.12|97.82|815
1658088000000|2022-07-17 20:00:00|99.81|98.51|99.46|98.16|99.85|98.55|99.3|98|522
1658091600000|2022-07-17 21:00:00|99.47|98.17|100.39|99.09|100.39|99.09|99.21|97.91|572
1658095200000|2022-07-17 22:00:00|100.4|99.1|100.38|99.08|100.65|99.35|99.91|98.61|694
1658098800000|2022-07-17 23:00:00|100.41|99.11|99.07|97.77|100.45|99.15|98.89|97.59|990
1658102400000|2022-07-18 00:00:00|99.08|97.78|99.6|98.3|100.21|98.91|98.89|97.59|1256
1658106000000|2022-07-18 01:00:00|99.59|98.29|101.04|99.74|101.23|99.93|99.5|98.2|1263
1658109600000|2022-07-18 02:00:00|101.05|99.75|102.82|101.52|102.98|101.68|101.01|99.71|1576
1658113200000|2022-07-18 03:00:00|102.84|101.54|102.6|101.3|103.11|101.81|102.31|101.01|1203
1658116800000|2022-07-18 04:00:00|102.61|101.31|102.53|101.23|102.67|101.37|101.79|100.49|903
1658120400000|2022-07-18 05:00:00|102.54|101.24|104.32|103.02|104.43|103.13|102.53|101.23|2132
1658124000000|2022-07-18 06:00:00|104.31|103.01|105.72|104.42|106.53|105.23|103.83|102.53|2047
1658127600000|2022-07-18 07:00:00|105.71|104.41|105.94|104.64|106.79|105.49|105.17|103.87|1590
1658131200000|2022-07-18 08:00:00|105.95|104.65|105.46|104.16|106.76|105.46|105.02|103.72|1837
1658134800000|2022-07-18 09:00:00|105.47|104.17|105.8|104.5|106.2|104.9|105.26|103.96|1063
1658138400000|2022-07-18 10:00:00|105.81|104.51|105.78|104.48|106.56|105.26|105.35|104.05|1295
1658142000000|2022-07-18 11:00:00|105.8|104.5|105.23|103.93|106.3|105|104.66|103.36|1415
1658145600000|2022-07-18 12:00:00|105.21|103.91|106.1|104.8|106.19|104.89|104.29|102.99|1561
1658149200000|2022-07-18 13:00:00|106.11|104.81|105.69|104.39|106.23|104.93|105.46|104.16|1316
1658152800000|2022-07-18 14:00:00|105.7|104.4|105.89|104.59|105.95|104.65|104.98|103.68|1251
1658156400000|2022-07-18 15:00:00|105.9|104.6|106.94|105.64|107.51|106.21|105.42|104.12|1434
1658160000000|2022-07-18 16:00:00|106.93|105.63|105.79|104.49|107.12|105.82|105.17|103.87|1926
1658163600000|2022-07-18 17:00:00|105.8|104.5|104|102.7|105.81|104.51|103.86|102.56|1725
1658167200000|2022-07-18 18:00:00|104.02|102.72|103.56|102.26|104.58|103.28|103.48|102.18|1309
1658170800000|2022-07-18 19:00:00|103.55|102.25|103.25|101.95|103.76|102.46|102.25|100.95|1832
1658174400000|2022-07-18 20:00:00|103.26|101.96|102.98|101.68|103.47|102.17|102.75|101.45|1226
1658178000000|2022-07-18 21:00:00|102.97|101.67|103.58|102.28|103.69|102.39|102.86|101.56|729
1658181600000|2022-07-18 22:00:00|103.6|102.3|104.74|103.44|104.91|103.61|103.12|101.82|1384
1658185200000|2022-07-18 23:00:00|104.75|103.45|106.25|104.95|106.79|105.49|104.5|103.2|2913
1658188800000|2022-07-19 00:00:00|106.23|104.93|105.81|104.51|107.74|106.44|105.24|103.94|4132
1658192400000|2022-07-19 01:00:00|105.8|104.5|104.57|103.27|106.17|104.87|104.41|103.11|2468
1658196000000|2022-07-19 02:00:00|104.58|103.28|104.7|103.4|104.84|103.54|103.93|102.63|1723
1658199600000|2022-07-19 03:00:00|104.69|103.39|103.91|102.61|105.74|104.44|103.69|102.39|1634
1658203200000|2022-07-19 04:00:00|103.92|102.62|104.12|102.82|104.38|103.08|103.04|101.74|1559
1658206800000|2022-07-19 05:00:00|104.11|102.81|104.3|103|105.01|103.71|103.85|102.55|1569
1658210400000|2022-07-19 06:00:00|104.31|103.01|103.79|102.49|104.92|103.62|102.95|101.65|1565
1658214000000|2022-07-19 07:00:00|103.78|102.48|103.48|102.18|104.11|102.81|103.2|101.9|1679
1658217600000|2022-07-19 08:00:00|103.49|102.19|104.57|103.27|104.7|103.4|103.17|101.87|1493
1658221200000|2022-07-19 09:00:00|104.58|103.28|104.33|103.03|104.74|103.44|103.9|102.6|1224
1658224800000|2022-07-19 10:00:00|104.34|103.04|104.96|103.66|105.14|103.84|103.9|102.6|1480
1658228400000|2022-07-19 11:00:00|104.95|103.65|105.02|103.72|105.73|104.43|104.74|103.44|1473
1658232000000|2022-07-19 12:00:00|105.03|103.73|106.55|105.25|106.61|105.31|105|103.7|1760
1658235600000|2022-07-19 13:00:00|106.54|105.24|106.76|105.46|107.43|106.13|105.49|104.19|2432
1658239200000|2022-07-19 14:00:00|106.75|105.45|106.73|105.43|106.86|105.56|105.58|104.28|2108
1658242800000|2022-07-19 15:00:00|106.72|105.42|107.24|105.94|107.35|106.05|104.87|103.57|3474
1658246400000|2022-07-19 16:00:00|107.23|105.93|108.22|106.92|109.41|108.11|106.89|105.59|2760
1658250000000|2022-07-19 17:00:00|108.21|106.91|108.27|106.97|108.66|107.36|107.13|105.83|1783
1658253600000|2022-07-19 18:00:00|108.28|106.98|108.17|106.87|108.42|107.12|107.46|106.16|1576
1658257200000|2022-07-19 19:00:00|108.16|106.86|107.9|106.6|109.28|107.98|107.77|106.47|1797
1658260800000|2022-07-19 20:00:00|107.89|106.59|108.24|106.94|108.52|107.22|107.49|106.19|1335
1658264400000|2022-07-19 21:00:00|108.25|106.95|109.14|107.84|109.31|108.01|107.94|106.64|743
1658268000000|2022-07-19 22:00:00|109.13|107.83|108.51|107.21|109.21|107.91|108.03|106.73|787
1658271600000|2022-07-19 23:00:00|108.52|107.22|108.33|107.03|109.98|108.68|107.61|106.31|1910
1658275200000|2022-07-20 00:00:00|108.32|107.02|106.84|105.54|108.69|107.39|106.31|105.01|2225
1658278800000|2022-07-20 01:00:00|106.81|105.51|108.08|106.78|108.67|107.37|106.52|105.22|1087
1658282400000|2022-07-20 02:00:00|108.05|106.75|108.31|107.01|108.71|107.41|107.91|106.61|833
1658286000000|2022-07-20 03:00:00|108.3|107|108.98|107.68|109.46|108.16|108.04|106.74|1205
1658289600000|2022-07-20 04:00:00|108.94|107.64|109|107.7|109.42|108.12|108.41|107.11|1013
1658293200000|2022-07-20 05:00:00|109.01|107.71|109.63|108.33|109.88|108.58|108.83|107.53|1033
1658296800000|2022-07-20 06:00:00|109.66|108.36|109.88|108.58|110.23|108.93|109.38|108.08|1349
1658300400000|2022-07-20 07:00:00|109.87|108.57|107.87|106.57|110.14|108.84|107.83|106.53|1812
1658304000000|2022-07-20 08:00:00|107.88|106.58|106.39|105.09|108.01|106.71|105.97|104.67|1468
1658307600000|2022-07-20 09:00:00|106.4|105.1|107.7|106.4|107.9|106.6|106.04|104.74|1148
1658311200000|2022-07-20 10:00:00|107.71|106.41|109.22|107.92|109.35|108.05|107.34|106.04|2181
1658314800000|2022-07-20 11:00:00|109.24|107.94|108.72|107.42|109.55|108.25|108.04|106.74|1627
1658318400000|2022-07-20 12:00:00|108.71|107.41|109.77|108.47|109.85|108.55|108.21|106.91|2413
1658322000000|2022-07-20 13:00:00|109.79|108.49|108.37|107.07|110.87|109.57|108.33|107.03|2240
1658325600000|2022-07-20 14:00:00|108.38|107.08|110.64|109.34|110.77|109.47|107.83|106.53|1974
1658329200000|2022-07-20 15:00:00|110.65|109.35|110.41|109.11|110.92|109.62|109.73|108.43|1656
1658332800000|2022-07-20 16:00:00|110.42|109.12|108.29|106.99|110.66|109.36|107.06|105.76|2406
1658336400000|2022-07-20 17:00:00|108.28|106.98|107.02|105.72|108.51|107.21|106.99|105.69|1892
1658340000000|2022-07-20 18:00:00|107.01|105.71|108.38|107.08|108.69|107.39|106.88|105.58|1340
1658343600000|2022-07-20 19:00:00|108.37|107.07|107.66|106.36|108.95|107.65|107.5|106.2|1324
1658347200000|2022-07-20 20:00:00|107.67|106.37|104.55|103.25|108.18|106.88|103.44|102.14|3100
1658350800000|2022-07-20 21:00:00|104.56|103.26|106.67|105.37|106.79|105.49|104.39|103.09|959
1658354400000|2022-07-20 22:00:00|106.65|105.35|105.07|103.77|106.66|105.36|105.07|103.77|1122
1658358000000|2022-07-20 23:00:00|105.08|103.78|104.64|103.34|105.71|104.41|104.26|102.96|1519
1658361600000|2022-07-21 00:00:00|104.65|103.35|104.86|103.56|105.56|104.26|103.98|102.68|1512
1658365200000|2022-07-21 01:00:00|104.85|103.55|104.28|102.98|105.65|104.35|103.99|102.69|1256
1658368800000|2022-07-21 02:00:00|104.27|102.97|101.88|100.58|104.84|103.54|101.82|100.52|1824
1658372400000|2022-07-21 03:00:00|101.87|100.57|102.18|100.88|102.69|101.39|101.49|100.19|1792
1658376000000|2022-07-21 04:00:00|102.19|100.89|102.86|101.56|102.98|101.68|101.08|99.78|1788
1658379600000|2022-07-21 05:00:00|102.85|101.55|102.99|101.69|103.36|102.06|102.66|101.36|1191
1658383200000|2022-07-21 06:00:00|102.98|101.68|102.79|101.49|103.49|102.19|102.72|101.42|1082
1658386800000|2022-07-21 07:00:00|102.78|101.48|103.39|102.09|104.11|102.81|102.7|101.4|1084
1658390400000|2022-07-21 08:00:00|103.4|102.1|103.3|102|103.51|102.21|102.55|101.25|1343
1658394000000|2022-07-21 09:00:00|103.27|101.97|103.89|102.59|104.03|102.73|103.27|101.97|1166
1658397600000|2022-07-21 10:00:00|103.88|102.58|102.95|101.65|104.16|102.86|102.85|101.55|885
1658401200000|2022-07-21 11:00:00|102.96|101.66|102.49|101.19|103.29|101.99|101.96|100.66|1736
1658404800000|2022-07-21 12:00:00|102.5|101.2|103.26|101.96|103.65|102.35|102.18|100.88|1601
1658408400000|2022-07-21 13:00:00|103.27|101.97|103.05|101.75|103.32|102.02|102.34|101.04|2274
1658412000000|2022-07-21 14:00:00|103.06|101.76|102.8|101.5|103.27|101.97|101.65|100.35|2094
1658415600000|2022-07-21 15:00:00|102.79|101.49|102.88|101.58|103.13|101.83|102.63|101.33|1145
1658419200000|2022-07-21 16:00:00|102.85|101.55|105|103.7|105.04|103.74|102.79|101.49|2048
1658422800000|2022-07-21 17:00:00|105.01|103.71|104.28|102.98|105.44|104.14|103.98|102.68|1512
1658426400000|2022-07-21 18:00:00|104.27|102.97|104.67|103.37|104.83|103.53|104.08|102.78|890
1658430000000|2022-07-21 19:00:00|104.66|103.36|106.01|104.71|106.11|104.81|104.6|103.3|1567
1658433600000|2022-07-21 20:00:00|106|104.7|105.73|104.43|106.39|105.09|105.67|104.37|1500
1658437200000|2022-07-21 21:00:00|105.74|104.44|105.81|104.51|106.04|104.74|105.56|104.26|364
1658440800000|2022-07-21 22:00:00|105.8|104.5|105.33|104.03|105.85|104.55|104.83|103.53|1323
1658444400000|2022-07-21 23:00:00|105.31|104.01|105.97|104.67|106.29|104.99|105.23|103.93|910
1658448000000|2022-07-22 00:00:00|105.98|104.68|106.34|105.04|106.78|105.48|105.47|104.17|1285
1658451600000|2022-07-22 01:00:00|106.35|105.05|105.17|103.87|106.37|105.07|105.17|103.87|968
1658455200000|2022-07-22 02:00:00|105.18|103.88|105.38|104.08|105.98|104.68|104.6|103.3|1135
1658458800000|2022-07-22 03:00:00|105.37|104.07|104.55|103.25|105.65|104.35|104.53|103.23|870
1658462400000|2022-07-22 04:00:00|104.56|103.26|105.96|104.66|105.97|104.67|104.54|103.24|814
1658466000000|2022-07-22 05:00:00|105.95|104.65|107.34|106.04|107.4|106.1|105.38|104.08|1282
1658469600000|2022-07-22 06:00:00|107.35|106.05|107.28|105.98|107.73|106.43|107.05|105.75|967
1658473200000|2022-07-22 07:00:00|107.3|106|107.45|106.15|108.32|107.02|106.88|105.58|1351
1658476800000|2022-07-22 08:00:00|107.46|106.16|108.6|107.3|108.71|107.41|107.31|106.01|1382
1658480400000|2022-07-22 09:00:00|108.58|107.28|109.39|108.09|109.75|108.45|108.58|107.28|1565
1658484000000|2022-07-22 10:00:00|109.4|108.1|108.86|107.56|109.82|108.52|108.75|107.45|1005
1658487600000|2022-07-22 11:00:00|108.87|107.57|109.63|108.33|109.64|108.34|108.53|107.23|1105
1658491200000|2022-07-22 12:00:00|109.62|108.32|110.01|108.71|110.44|109.14|109.25|107.95|1085
1658494800000|2022-07-22 13:00:00|110.02|108.72|113.98|112.68|115.58|114.28|110.01|108.71|2874
1658498400000|2022-07-22 14:00:00|114.06|112.76|115.87|114.57|116.61|115.31|112.75|111.45|3735
1658502000000|2022-07-22 15:00:00|115.86|114.56|115.25|113.95|119.13|117.83|114.58|113.28|3672
1658505600000|2022-07-22 16:00:00|115.24|113.94|118.86|117.56|119.26|117.96|114.78|113.48|2992
1658509200000|2022-07-22 17:00:00|118.87|117.57|119.69|118.39|120.51|119.21|117.16|115.86|2999
1658512800000|2022-07-22 18:00:00|119.7|118.4|119.25|117.95|120.39|119.09|118.73|117.43|2311
1658516400000|2022-07-22 19:00:00|119.26|117.96|116.71|115.41|119.96|118.66|116.11|114.81|2824
1658520000000|2022-07-22 20:00:00|116.7|115.4|117.09|115.79|117.56|116.26|116.14|114.84|1875
1658559600000|2022-07-23 07:00:00|118.9|117.6|117.67|116.37|119.35|118.05|117.28|115.98|1315
1658563200000|2022-07-23 08:00:00|117.65|116.35|116.2|114.9|118.61|117.31|116.19|114.89|1497
1658566800000|2022-07-23 09:00:00|116.21|114.91|117.1|115.8|117.53|116.23|116.19|114.89|1376
1658570400000|2022-07-23 10:00:00|117.09|115.79|116.25|114.95|117.89|116.59|116.1|114.8|1559
1658574000000|2022-07-23 11:00:00|116.31|115.01|114.68|113.38|116.39|115.09|114.53|113.23|1893
1658577600000|2022-07-23 12:00:00|114.67|113.37|115.36|114.06|115.7|114.4|113.96|112.66|1817
1658581200000|2022-07-23 13:00:00|115.33|114.03|115.96|114.66|116.2|114.9|115.12|113.82|1073
1658584800000|2022-07-23 14:00:00|116|114.7|115.25|113.95|116.34|115.04|114.75|113.45|1570
1658588400000|2022-07-23 15:00:00|115.21|113.91|116.08|114.78|116.53|115.23|115.21|113.91|1346
1658592000000|2022-07-23 16:00:00|116.07|114.77|115.53|114.23|116.45|115.15|115.36|114.06|1313
1658595600000|2022-07-23 17:00:00|115.54|114.24|113.98|112.68|115.85|114.55|113.75|112.45|2445
1658599200000|2022-07-23 18:00:00|113.97|112.67|113.77|112.47|114.47|113.17|113.33|112.03|2093
1658602800000|2022-07-23 19:00:00|113.78|112.48|114.61|113.31|114.87|113.57|113.56|112.26|1285
1658606400000|2022-07-23 20:00:00|114.6|113.3|115.51|114.21|115.56|114.26|114.43|113.13|872
1658610000000|2022-07-23 21:00:00|115.52|114.22|115.18|113.88|115.53|114.23|114.87|113.57|417
1658613600000|2022-07-23 22:00:00|115.21|113.91|117.08|115.78|117.52|116.22|115.2|113.9|807
1658617200000|2022-07-23 23:00:00|117.05|115.75|117.05|115.75|118.1|116.8|116.94|115.64|1136
1658620800000|2022-07-24 00:00:00|117.07|115.77|117.55|116.25|118.34|117.04|116.99|115.69|1278
1658624400000|2022-07-24 01:00:00|117.56|116.26|123.48|122.18|127.21|125.91|117.56|116.26|3033
1658628000000|2022-07-24 02:00:00|123.49|122.19|124.21|122.91|125.11|123.81|122.52|121.22|1354
1658631600000|2022-07-24 03:00:00|124.22|122.92|124.74|123.44|125.32|124.02|122.67|121.37|1388
1658635200000|2022-07-24 04:00:00|124.73|123.43|124.22|122.92|126.05|124.75|123.45|122.15|1873
1658638800000|2022-07-24 05:00:00|124.23|122.93|124.59|123.29|125.02|123.72|122.97|121.67|2421
1658642400000|2022-07-24 06:00:00|124.58|123.28|124.18|122.88|125.3|124|124.12|122.82|1340
1658646000000|2022-07-24 07:00:00|124.22|122.92|123.96|122.66|125.17|123.87|123.56|122.26|1177
1658649600000|2022-07-24 08:00:00|123.93|122.63|125.16|123.86|126.15|124.85|123.63|122.33|1413
1658653200000|2022-07-24 09:00:00|125.17|123.87|124.91|123.61|125.98|124.68|124.42|123.12|1040
1658656800000|2022-07-24 10:00:00|124.9|123.6|124.22|122.92|125.86|124.56|123.85|122.55|1404
1658660400000|2022-07-24 11:00:00|124.24|122.94|123.5|122.2|124.86|123.56|122.86|121.56|1950
1658664000000|2022-07-24 12:00:00|123.43|122.13|121.88|120.58|123.73|122.43|121.66|120.36|1830
1658667600000|2022-07-24 13:00:00|121.87|120.57|122.01|120.71|122.58|121.28|121.55|120.25|1331
1658671200000|2022-07-24 14:00:00|122.02|120.72|122.54|121.24|123.27|121.97|121.91|120.61|2023
1658674800000|2022-07-24 15:00:00|122.52|121.22|123.48|122.18|123.56|122.26|122.41|121.11|976
1658678400000|2022-07-24 16:00:00|123.49|122.19|122.54|121.24|123.98|122.68|122.17|120.87|1346
1658682000000|2022-07-24 17:00:00|122.53|121.23|122.39|121.09|123.28|121.98|121.75|120.45|1060
1658685600000|2022-07-24 18:00:00|122.38|121.08|122.52|121.22|122.53|121.23|121.69|120.39|889
1658689200000|2022-07-24 19:00:00|122.53|121.23|121.93|120.63|122.93|121.63|121.83|120.53|1119
1658692800000|2022-07-24 20:00:00|121.91|120.61|121.78|120.48|122.39|121.09|121.39|120.09|963
1658696400000|2022-07-24 21:00:00|121.8|120.5|122.35|121.05|122.52|121.22|121.52|120.22|777
1658700000000|2022-07-24 22:00:00|122.32|121.02|121.72|120.42|124.92|123.62|121.4|120.1|2055
1658703600000|2022-07-24 23:00:00|121.71|120.41|121.04|119.74|123.15|121.85|119.91|118.61|2186
1658707200000|2022-07-25 00:00:00|121.03|119.73|118.27|116.97|121.33|120.03|117.96|116.66|2722
1658710800000|2022-07-25 01:00:00|118.26|116.96|116.44|115.14|118.26|116.96|115.94|114.64|1596
1658714400000|2022-07-25 02:00:00|116.35|115.05|116.21|114.91|116.66|115.36|115.13|113.83|1899
1658718000000|2022-07-25 03:00:00|116.2|114.9|115.6|114.3|116.24|114.94|115.18|113.88|1144
1658721600000|2022-07-25 04:00:00|115.59|114.29|116|114.7|116|114.7|115.06|113.76|796
1658725200000|2022-07-25 05:00:00|115.99|114.69|116.58|115.28|116.75|115.45|115.78|114.48|877
1658728800000|2022-07-25 06:00:00|116.59|115.29|116.07|114.77|116.91|115.61|115.8|114.5|1038
1658732400000|2022-07-25 07:00:00|116.08|114.78|116.88|115.58|116.88|115.58|115.74|114.44|778
1658736000000|2022-07-25 08:00:00|116.9|115.6|117.61|116.31|118|116.7|116.33|115.03|1328
1658739600000|2022-07-25 09:00:00|117.6|116.3|116.86|115.56|117.99|116.69|116.77|115.47|865
1658743200000|2022-07-25 10:00:00|116.87|115.57|117.69|116.39|117.89|116.59|116.76|115.46|647
1658746800000|2022-07-25 11:00:00|117.68|116.38|116.71|115.41|118.08|116.78|116.7|115.4|1115
1658750400000|2022-07-25 12:00:00|116.74|115.44|117.06|115.76|117.23|115.93|115.91|114.61|1374
1658754000000|2022-07-25 13:00:00|117.07|115.77|117.22|115.92|118.38|117.08|116.34|115.04|2653
1658757600000|2022-07-25 14:00:00|117.21|115.91|116.74|115.44|117.3|116|115.19|113.89|2101
1658761200000|2022-07-25 15:00:00|116.73|115.43|116.4|115.1|116.87|115.57|115.49|114.19|1273
1658764800000|2022-07-25 16:00:00|116.39|115.09|116.53|115.23|116.97|115.67|116.02|114.72|971
1658768400000|2022-07-25 17:00:00|116.54|115.24|116.63|115.33|117.52|116.22|116.54|115.24|1022
1658772000000|2022-07-25 18:00:00|116.62|115.32|116.27|114.97|117.03|115.73|116.24|114.94|1037
1658775600000|2022-07-25 19:00:00|116.28|114.98|115.06|113.76|116.41|115.11|113.03|111.73|2133
1658779200000|2022-07-25 20:00:00|115.05|113.75|116.72|115.42|116.95|115.65|115.01|113.71|1723
1658782800000|2022-07-25 21:00:00|116.73|115.43|116.28|114.98|116.93|115.63|116.25|114.95|545
1658786400000|2022-07-25 22:00:00|116.26|114.96|115.25|113.95|116.32|115.02|114.75|113.45|1732
1658790000000|2022-07-25 23:00:00|115.29|113.99|111.36|110.06|115.35|114.05|111.08|109.78|1750
1658793600000|2022-07-26 00:00:00|111.37|110.07|109.85|108.55|111.73|110.43|109.74|108.44|2585
1658797200000|2022-07-26 01:00:00|109.84|108.54|110.14|108.84|110.66|109.36|109.76|108.46|1613
1658800800000|2022-07-26 02:00:00|110.16|108.86|110.51|109.21|111.65|110.35|110.03|108.73|1133
1658804400000|2022-07-26 03:00:00|110.52|109.22|110.86|109.56|110.93|109.63|108.38|107.08|1351
1658808000000|2022-07-26 04:00:00|110.87|109.57|111.35|110.05|111.67|110.37|110.85|109.55|1136
1658811600000|2022-07-26 05:00:00|111.36|110.06|111.43|110.13|111.47|110.17|110.27|108.97|1213
1658815200000|2022-07-26 06:00:00|111.42|110.12|110.18|108.88|111.44|110.14|109.97|108.67|915
1658818800000|2022-07-26 07:00:00|110.17|108.87|109.75|108.45|111.2|109.9|109.67|108.37|1313
1658822400000|2022-07-26 08:00:00|109.74|108.44|109.85|108.55|110.38|109.08|109.58|108.28|1346
1658826000000|2022-07-26 09:00:00|109.87|108.57|110.94|109.64|110.95|109.65|109.87|108.57|696
1658829600000|2022-07-26 10:00:00|110.93|109.63|110.04|108.74|111.24|109.94|109.81|108.51|1487
1658833200000|2022-07-26 11:00:00|110.05|108.75|109.84|108.54|110.4|109.1|108.89|107.59|1403
1658836800000|2022-07-26 12:00:00|109.83|108.53|108.79|107.49|110.51|109.21|108.53|107.23|2222
1658840400000|2022-07-26 13:00:00|108.8|107.5|108.84|107.54|108.97|107.67|107.75|106.45|1916
1658844000000|2022-07-26 14:00:00|108.83|107.53|109.34|108.04|109.37|108.07|108.33|107.03|1611
1658847600000|2022-07-26 15:00:00|109.33|108.03|107.8|106.5|109.38|108.08|107.72|106.42|1681
1658851200000|2022-07-26 16:00:00|107.79|106.49|108.7|107.4|108.89|107.59|107.37|106.07|1516
1658854800000|2022-07-26 17:00:00|108.71|107.41|108.51|107.21|109.44|108.14|108.51|107.21|1400
1658858400000|2022-07-26 18:00:00|108.52|107.22|108.18|106.88|108.89|107.59|107.73|106.43|1215
1658862000000|2022-07-26 19:00:00|108.19|106.89|108.13|106.83|108.28|106.98|107.23|105.93|1614
1658865600000|2022-07-26 20:00:00|108.12|106.82|109.21|107.91|109.28|107.98|107.57|106.27|1820
1658869200000|2022-07-26 21:00:00|109.22|107.92|109.62|108.32|110.17|108.87|109.04|107.74|1073
1658872800000|2022-07-26 22:00:00|109.63|108.33|111.18|109.88|111.27|109.97|109.62|108.32|1319
1658876400000|2022-07-26 23:00:00|111.19|109.89|111.8|110.5|111.94|110.64|110.54|109.24|1726
1658880000000|2022-07-27 00:00:00|111.81|110.51|112.15|110.85|112.2|110.9|110.85|109.55|1398
1658883600000|2022-07-27 01:00:00|112.14|110.84|110.73|109.43|112.33|111.03|110.59|109.29|1317
1658887200000|2022-07-27 02:00:00|110.75|109.45|110.91|109.61|111.2|109.9|110.33|109.03|913
1658890800000|2022-07-27 03:00:00|110.92|109.62|109.93|108.63|110.92|109.62|109.7|108.4|1078
1658894400000|2022-07-27 04:00:00|109.92|108.62|110.4|109.1|111.03|109.73|109.84|108.54|925
1658898000000|2022-07-27 05:00:00|110.42|109.12|111.93|110.63|112.26|110.96|110.34|109.04|1529
1658901600000|2022-07-27 06:00:00|111.96|110.66|111.31|110.01|112.58|111.28|110.92|109.62|1679
1658905200000|2022-07-27 07:00:00|111.3|110|111.87|110.57|112.27|110.97|111.24|109.94|1159
1658908800000|2022-07-27 08:00:00|111.88|110.58|111.94|110.64|112.53|111.23|111.82|110.52|988
1658912400000|2022-07-27 09:00:00|111.95|110.65|111.4|110.1|112.66|111.36|111.2|109.9|1415
1658916000000|2022-07-27 10:00:00|111.38|110.08|111.44|110.14|112.39|111.09|111.2|109.9|1247
1658919600000|2022-07-27 11:00:00|111.45|110.15|111.3|110|112.24|110.94|111.06|109.76|955
1658923200000|2022-07-27 12:00:00|111.27|109.97|112.96|111.66|113.05|111.75|111.05|109.75|1330
1658926800000|2022-07-27 13:00:00|112.94|111.64|113.85|112.55|114.17|112.87|112.36|111.06|2252
1658930400000|2022-07-27 14:00:00|113.86|112.56|113.37|112.07|114.1|112.8|113.06|111.76|2055
1658934000000|2022-07-27 15:00:00|113.39|112.09|113.44|112.14|113.94|112.64|113.33|112.03|1307
1658937600000|2022-07-27 16:00:00|113.45|112.15|113.34|112.04|115.03|113.73|112.91|111.61|2147
1658941200000|2022-07-27 17:00:00|113.35|112.05|114.76|113.46|115.19|113.89|113.01|111.71|2498
1658944800000|2022-07-27 18:00:00|114.77|113.47|122.64|121.34|122.92|121.62|114.77|113.47|5627
1658948400000|2022-07-27 19:00:00|122.65|121.35|123.81|122.51|124.35|123.05|122.45|121.15|2841
1658952000000|2022-07-27 20:00:00|123.82|122.52|124.3|123|124.79|123.49|123.79|122.49|1972
1658955600000|2022-07-27 21:00:00|124.31|123.01|123.94|122.64|124.57|123.27|123.5|122.2|920
1658959200000|2022-07-27 22:00:00|123.96|122.66|125.24|123.94|125.81|124.51|123.94|122.64|1614
1658962800000|2022-07-27 23:00:00|125.23|123.93|126.22|124.92|126.61|125.31|125.11|123.81|1674
1658966400000|2022-07-28 00:00:00|126.2|124.9|125.25|123.95|126.37|125.07|123.89|122.59|1986
1658970000000|2022-07-28 01:00:00|125.23|123.93|125.61|124.31|125.76|124.46|124.18|122.88|1467
1658973600000|2022-07-28 02:00:00|125.64|124.34|127.59|126.29|128.65|127.35|124.98|123.68|2156
1658977200000|2022-07-28 03:00:00|127.63|126.33|126.88|125.58|127.68|126.38|126.56|125.26|1616
1658980800000|2022-07-28 04:00:00|126.87|125.57|127.1|125.8|127.31|126.01|126.28|124.98|1346
1658984400000|2022-07-28 05:00:00|127.14|125.84|127.56|126.26|127.65|126.35|125.8|124.5|1512
1658988000000|2022-07-28 06:00:00|127.57|126.27|127.17|125.87|127.72|126.42|126.31|125.01|1098
1658991600000|2022-07-28 07:00:00|127.16|125.86|125.63|124.33|127.44|126.14|125.51|124.21|1817
1658995200000|2022-07-28 08:00:00|125.64|124.34|129.91|128.61|130.61|129.31|125.51|124.21|1769
1658998800000|2022-07-28 09:00:00|129.9|128.6|127.7|126.4|129.9|128.6|127.43|126.13|1889
1659002400000|2022-07-28 10:00:00|127.73|126.43|127.67|126.37|128.61|127.31|127.49|126.19|1608
1659006000000|2022-07-28 11:00:00|127.74|126.44|127.82|126.52|127.98|126.68|127.15|125.85|1215
1659009600000|2022-07-28 12:00:00|127.8|126.5|125.9|124.6|127.96|126.66|124.21|122.91|3847
1659013200000|2022-07-28 13:00:00|125.89|124.59|125.32|124.02|127.47|126.17|124.8|123.5|3658
1659016800000|2022-07-28 14:00:00|125.33|124.03|128.93|127.63|130.65|129.35|124.54|123.24|3164
1659020400000|2022-07-28 15:00:00|128.92|127.62|131.56|130.26|132.25|130.95|128.15|126.85|4315
1659024000000|2022-07-28 16:00:00|131.59|130.29|131.78|130.48|132.82|131.52|130.63|129.33|2643
1659027600000|2022-07-28 17:00:00|131.79|130.49|133.54|132.24|135.3|134|131.75|130.45|2703
1659031200000|2022-07-28 18:00:00|133.55|132.25|132.22|130.92|133.56|132.26|131.62|130.32|1852
1659034800000|2022-07-28 19:00:00|132.21|130.91|132.69|131.39|133.29|131.99|131.89|130.59|1319
1659038400000|2022-07-28 20:00:00|132.68|131.38|134.5|133.2|136.15|134.85|132.68|131.38|3330
1659042000000|2022-07-28 21:00:00|134.54|133.24|132.57|131.27|134.61|133.31|131.58|130.28|1129
1659045600000|2022-07-28 22:00:00|132.55|131.25|133.4|132.1|133.74|132.44|132.15|130.85|1599
1659049200000|2022-07-28 23:00:00|133.39|132.09|132.08|130.78|133.47|132.17|131.19|129.89|1758
1659052800000|2022-07-29 00:00:00|132.07|130.77|132.13|130.83|132.64|131.34|129.57|128.27|2959
1659056400000|2022-07-29 01:00:00|132.11|130.81|130.9|129.6|132.16|130.86|130.49|129.19|1636
1659060000000|2022-07-29 02:00:00|130.89|129.59|129.72|128.42|131.74|130.44|129.45|128.15|1739
1659063600000|2022-07-29 03:00:00|129.71|128.41|131.61|130.31|131.75|130.45|129.38|128.08|1215
1659067200000|2022-07-29 04:00:00|131.6|130.3|132.12|130.82|132.14|130.84|130.69|129.39|1221
1659070800000|2022-07-29 05:00:00|132.1|130.8|131.68|130.38|132.31|131.01|130.89|129.59|1667
1659074400000|2022-07-29 06:00:00|131.67|130.37|130.06|128.76|132.55|131.25|129.67|128.37|2205
1659078000000|2022-07-29 07:00:00|130.02|128.72|129.14|127.84|130.16|128.86|128.66|127.36|2509
1659081600000|2022-07-29 08:00:00|129.15|127.85|129.81|128.51|130.3|129|128.27|126.97|2102
1659085200000|2022-07-29 09:00:00|129.82|128.52|131.22|129.92|131.28|129.98|129.12|127.82|1390
1659088800000|2022-07-29 10:00:00|131.2|129.9|130.51|129.21|131.48|130.18|130.14|128.84|1590
1659092400000|2022-07-29 11:00:00|130.49|129.19|127.55|126.25|130.85|129.55|126.51|125.21|3346
1659096000000|2022-07-29 12:00:00|127.58|126.28|127.04|125.74|127.89|126.59|125.57|124.27|3283
1659099600000|2022-07-29 13:00:00|127.05|125.75|128.6|127.3|128.98|127.68|126.28|124.98|3398
1659103200000|2022-07-29 14:00:00|128.59|127.29|128.97|127.67|130.28|128.98|128.37|127.07|3736
1659106800000|2022-07-29 15:00:00|128.96|127.66|128.9|127.6|129.4|128.1|128.3|127|2871
1659110400000|2022-07-29 16:00:00|128.91|127.61|128.13|126.83|129.11|127.81|126.01|124.71|3927
1659114000000|2022-07-29 17:00:00|128.12|126.82|128.23|126.93|128.64|127.34|126.54|125.24|2702
1659117600000|2022-07-29 18:00:00|128.24|126.94|129.41|128.11|130.29|128.99|128.11|126.81|2379
1659121200000|2022-07-29 19:00:00|129.42|128.12|129.72|128.42|130.65|129.35|128.79|127.49|2398
1659124800000|2022-07-29 20:00:00|129.71|128.41|130.7|129.4|131.17|129.87|129.48|128.18|2050
1659164400000|2022-07-30 07:00:00|129.81|128.51|130.72|129.42|130.98|129.68|129.73|128.43|967
1659168000000|2022-07-30 08:00:00|130.71|129.41|130.61|129.31|131.25|129.95|130.04|128.74|1336
1659171600000|2022-07-30 09:00:00|130.62|129.32|130.53|129.23|131.33|130.03|130.15|128.85|1142
1659175200000|2022-07-30 10:00:00|130.54|129.24|129|127.7|130.58|129.28|128.21|126.91|1602
1659178800000|2022-07-30 11:00:00|129.01|127.71|130.09|128.79|130.86|129.56|129|127.7|1294
1659182400000|2022-07-30 12:00:00|130.12|128.82|131.45|130.15|131.47|130.17|129.43|128.13|2124
1659186000000|2022-07-30 13:00:00|131.44|130.14|133.36|132.06|133.79|132.49|131.16|129.86|2659
1659189600000|2022-07-30 14:00:00|133.35|132.05|132.85|131.55|134.78|133.48|132.45|131.15|2071
1659193200000|2022-07-30 15:00:00|132.86|131.56|134.22|132.92|135.18|133.88|132.85|131.55|1853
1659196800000|2022-07-30 16:00:00|134.21|132.91|134.75|133.45|134.8|133.5|133.56|132.26|1341
1659200400000|2022-07-30 17:00:00|134.74|133.44|137.59|136.29|139.2|137.9|133.77|132.47|1895
1659204000000|2022-07-30 18:00:00|137.49|136.19|135.92|134.62|137.67|136.37|135.66|134.36|1438
1659207600000|2022-07-30 19:00:00|135.91|134.61|134.32|133.02|136.48|135.18|133.91|132.61|2363
1659211200000|2022-07-30 20:00:00|134.31|133.01|135.19|133.89|136.27|134.97|134.15|132.85|2009
1659214800000|2022-07-30 21:00:00|135.18|133.88|134.53|133.23|135.8|134.5|134.45|133.15|775
1659218400000|2022-07-30 22:00:00|134.47|133.17|133.01|131.71|134.47|133.17|131.2|129.9|2163
1659222000000|2022-07-30 23:00:00|132.98|131.68|131.47|130.17|133.24|131.94|130.01|128.71|1660
1659225600000|2022-07-31 00:00:00|131.5|130.2|131.95|130.65|132.26|130.96|130.25|128.95|1963
1659229200000|2022-07-31 01:00:00|131.96|130.66|131.63|130.33|132.65|131.35|131.4|130.1|1375
1659232800000|2022-07-31 02:00:00|131.62|130.32|131.52|130.22|132.75|131.45|131.13|129.83|1222
1659236400000|2022-07-31 03:00:00|131.51|130.21|130.87|129.57|131.64|130.34|130.74|129.44|1289
1659240000000|2022-07-31 04:00:00|130.88|129.58|132.75|131.45|132.85|131.55|130.88|129.58|1091
1659243600000|2022-07-31 05:00:00|132.76|131.46|131.62|130.32|133.08|131.78|131.54|130.24|1087
1659247200000|2022-07-31 06:00:00|131.64|130.34|131.38|130.08|131.76|130.46|131.02|129.72|733
1659250800000|2022-07-31 07:00:00|131.39|130.09|130.59|129.29|132.05|130.75|130.53|129.23|1121
1659254400000|2022-07-31 08:00:00|130.6|129.3|129.18|127.88|131.45|130.15|129.18|127.88|1582
1659258000000|2022-07-31 09:00:00|129.17|127.87|130.07|128.77|130.09|128.79|128.6|127.3|1024
1659261600000|2022-07-31 10:00:00|130.05|128.75|130.89|129.59|131.03|129.73|129.75|128.45|945
1659265200000|2022-07-31 11:00:00|130.88|129.58|131.19|129.89|131.31|130.01|130.03|128.73|1286
1659268800000|2022-07-31 12:00:00|131.2|129.9|134.04|132.74|134.46|133.16|130.29|128.99|1287
1659272400000|2022-07-31 13:00:00|134.05|132.75|134.05|132.75|134.54|133.24|132.7|131.4|1456
1659276000000|2022-07-31 14:00:00|134.06|132.76|144.15|142.85|144.67|143.37|133.95|132.65|5332
1659279600000|2022-07-31 15:00:00|144.14|142.84|141.14|139.84|145.51|144.21|140.36|139.06|3143
1659283200000|2022-07-31 16:00:00|141.15|139.85|140.91|139.61|141.77|140.47|139.35|138.05|2028
1659286800000|2022-07-31 17:00:00|140.9|139.6|140.42|139.12|140.9|139.6|139.69|138.39|1355
1659290400000|2022-07-31 18:00:00|140.43|139.13|137.98|136.68|141.8|140.5|135.8|134.5|4044
1659294000000|2022-07-31 19:00:00|138|136.7|138.9|137.6|139.81|138.51|137.86|136.56|1484
1659297600000|2022-07-31 20:00:00|138.91|137.61|139.52|138.22|140.37|139.07|138.84|137.54|1173
1659301200000|2022-07-31 21:00:00|139.51|138.21|137.61|136.31|139.55|138.25|137.17|135.87|1086
1659304800000|2022-07-31 22:00:00|137.59|136.29|134.94|133.64|137.61|136.31|133.83|132.53|2572
1659308400000|2022-07-31 23:00:00|134.92|133.62|133.83|132.53|135.82|134.52|133.19|131.89|2348
1659312000000|2022-08-01 00:00:00|133.82|132.52|136.03|134.73|136.24|134.94|133.35|132.05|2178
1659315600000|2022-08-01 01:00:00|136.02|134.72|136.34|135.04|136.52|135.22|135.13|133.83|1352
1659319200000|2022-08-01 02:00:00|136.35|135.05|136.58|135.28|137.05|135.75|136.12|134.82|1862
1659322800000|2022-08-01 03:00:00|136.57|135.27|135.92|134.62|137.39|136.09|134.94|133.64|1270
1659326400000|2022-08-01 04:00:00|135.9|134.6|136.71|135.41|136.9|135.6|135.78|134.48|1227
1659330000000|2022-08-01 05:00:00|136.7|135.4|135.15|133.85|136.77|135.47|134.97|133.67|1713
1659333600000|2022-08-01 06:00:00|135.17|133.87|134.41|133.11|135.33|134.03|133.45|132.15|2275
1659337200000|2022-08-01 07:00:00|134.44|133.14|135.42|134.12|135.59|134.29|133.24|131.94|1534
1659340800000|2022-08-01 08:00:00|135.43|134.13|134.94|133.64|135.72|134.42|134.36|133.06|1393
1659344400000|2022-08-01 09:00:00|134.93|133.63|134.8|133.5|135.33|134.03|134.1|132.8|1131
1659348000000|2022-08-01 10:00:00|134.82|133.52|132.14|130.84|134.99|133.69|131.86|130.56|2845
1659351600000|2022-08-01 11:00:00|132.13|130.83|132.64|131.34|132.67|131.37|131.35|130.05|3236
1659355200000|2022-08-01 12:00:00|132.63|131.33|131.53|130.23|133.24|131.94|131.14|129.84|2342
1659358800000|2022-08-01 13:00:00|131.51|130.21|133.03|131.73|133.34|132.04|131.07|129.77|3777
1659362400000|2022-08-01 14:00:00|133|131.7|134.05|132.75|134.19|132.89|132.54|131.24|3612
1659366000000|2022-08-01 15:00:00|134.06|132.76|132.45|131.15|134.14|132.84|132.44|131.14|2464
1659369600000|2022-08-01 16:00:00|132.43|131.13|130.93|129.63|132.56|131.26|130.8|129.5|3006
1659373200000|2022-08-01 17:00:00|130.94|129.64|125.21|123.91|130.94|129.64|124.82|123.52|4253
1659376800000|2022-08-01 18:00:00|125.19|123.89|124.84|123.54|125.56|124.26|123.78|122.48|2426
1659380400000|2022-08-01 19:00:00|124.85|123.55|125.23|123.93|125.26|123.96|124.18|122.88|2650
1659384000000|2022-08-01 20:00:00|125.24|123.94|125.44|124.14|125.89|124.59|124.46|123.16|1573
1659387600000|2022-08-01 21:00:00|125.52|124.22|125.29|123.99|125.59|124.29|124.7|123.4|674
1659391200000|2022-08-01 22:00:00|125.25|123.95|125.66|124.36|125.71|124.41|124.14|122.84|1965
1659394800000|2022-08-01 23:00:00|125.72|124.42|126.26|124.96|126.66|125.36|125.45|124.15|2018
1659398400000|2022-08-02 00:00:00|126.27|124.97|125.47|124.17|127.64|126.34|125.26|123.96|2140
1659402000000|2022-08-02 01:00:00|125.4|124.1|123.02|121.72|126.48|125.18|122.31|121.01|2621
1659405600000|2022-08-02 02:00:00|123|121.7|122.42|121.12|124.09|122.79|122.02|120.72|3166
1659409200000|2022-08-02 03:00:00|122.41|121.11|117.83|116.53|122.43|121.13|116.2|114.9|4103
1659412800000|2022-08-02 04:00:00|117.84|116.54|117.65|116.35|117.98|116.68|116.56|115.26|2017
1659416400000|2022-08-02 05:00:00|117.64|116.34|117.62|116.32|118.81|117.51|117.25|115.95|1766
1659420000000|2022-08-02 06:00:00|117.63|116.33|118.69|117.39|118.78|117.48|117.63|116.33|1531
1659423600000|2022-08-02 07:00:00|118.66|117.36|118.68|117.38|118.95|117.65|117.4|116.1|1756
1659427200000|2022-08-02 08:00:00|118.71|117.41|117.94|116.64|118.83|117.53|117.46|116.16|1427
1659430800000|2022-08-02 09:00:00|117.95|116.65|117.25|115.95|117.95|116.65|116.72|115.42|1973
1659434400000|2022-08-02 10:00:00|117.26|115.96|118.58|117.28|118.74|117.44|117.03|115.73|2543
1659438000000|2022-08-02 11:00:00|118.57|117.27|118.86|117.56|119.7|118.4|118.15|116.85|2396
1659441600000|2022-08-02 12:00:00|118.87|117.57|117.13|115.83|119.06|117.76|116.74|115.44|2291
1659445200000|2022-08-02 13:00:00|117.14|115.84|118.13|116.83|118.28|116.98|116.97|115.67|3302
1659448800000|2022-08-02 14:00:00|118.12|116.82|120.21|118.91|120.3|119|116.89|115.59|4749
1659452400000|2022-08-02 15:00:00|120.2|118.9|119.92|118.62|120.79|119.49|118.34|117.04|2995
1659456000000|2022-08-02 16:00:00|119.93|118.63|122.23|120.93|122.51|121.21|119.68|118.38|2734
1659459600000|2022-08-02 17:00:00|122.2|120.9|120.72|119.42|122.32|121.02|120.47|119.17|2545
1659463200000|2022-08-02 18:00:00|120.71|119.41|119.9|118.6|121.54|120.24|119.85|118.55|2155
1659466800000|2022-08-02 19:00:00|119.89|118.59|120.13|118.83|120.82|119.52|119.12|117.82|2212
1659470400000|2022-08-02 20:00:00|120.14|118.84|120.8|119.5|120.8|119.5|119.93|118.63|1574
1659474000000|2022-08-02 21:00:00|120.79|119.49|120.48|119.18|120.9|119.6|119.67|118.37|824
1659477600000|2022-08-02 22:00:00|120.49|119.19|120.9|119.6|121.44|120.14|120.07|118.77|1468
1659481200000|2022-08-02 23:00:00|120.88|119.58|119.37|118.07|121.05|119.75|118.71|117.41|2229
1659484800000|2022-08-03 00:00:00|119.34|118.04|116.38|115.08|120.17|118.87|115.68|114.38|3481
1659488400000|2022-08-03 01:00:00|116.39|115.09|117.95|116.65|118.12|116.82|115.93|114.63|1590
1659492000000|2022-08-03 02:00:00|117.88|116.58|117.45|116.15|118.24|116.94|117.34|116.04|1472
1659495600000|2022-08-03 03:00:00|117.46|116.16|118.58|117.28|119.18|117.88|117.33|116.03|1666
1659499200000|2022-08-03 04:00:00|118.59|117.29|118.35|117.05|119.06|117.76|118.32|117.02|1153
1659502800000|2022-08-03 05:00:00|118.33|117.03|119.59|118.29|119.91|118.61|118.28|116.98|1358
1659506400000|2022-08-03 06:00:00|119.58|118.28|119.97|118.67|121.13|119.83|119.58|118.28|1376
1659510000000|2022-08-03 07:00:00|119.98|118.68|120.3|119|121.43|120.13|119.71|118.41|1517
1659513600000|2022-08-03 08:00:00|120.31|119.01|121.5|120.2|121.71|120.41|120.21|118.91|1725
1659517200000|2022-08-03 09:00:00|121.49|120.19|122.07|120.77|122.27|120.97|121.39|120.09|1579
1659520800000|2022-08-03 10:00:00|122.09|120.79|122.09|120.79|122.36|121.06|121.33|120.03|987
1659524400000|2022-08-03 11:00:00|122.08|120.78|122.04|120.74|122.38|121.08|121.51|120.21|1415
1659528000000|2022-08-03 12:00:00|122.01|120.71|122.06|120.76|123.55|122.25|121.79|120.49|2365
1659531600000|2022-08-03 13:00:00|122.07|120.77|122.62|121.32|122.85|121.55|121.73|120.43|2257
1659535200000|2022-08-03 14:00:00|122.61|121.31|121.75|120.45|122.87|121.57|121.67|120.37|1857
1659538800000|2022-08-03 15:00:00|121.81|120.51|122.52|121.22|122.82|121.52|121.54|120.24|1260
1659542400000|2022-08-03 16:00:00|122.51|121.21|123.08|121.78|123.42|122.12|121.95|120.65|1710
1659546000000|2022-08-03 17:00:00|123.07|121.77|123.15|121.85|123.94|122.64|122.77|121.47|1505
1659549600000|2022-08-03 18:00:00|123.14|121.84|123.1|121.8|123.59|122.29|122.39|121.09|1168
1659553200000|2022-08-03 19:00:00|123.11|121.81|123|121.7|123.35|122.05|122.68|121.38|892
1659556800000|2022-08-03 20:00:00|122.99|121.69|121.65|120.35|123|121.7|121.55|120.25|1050
1659560400000|2022-08-03 21:00:00|121.64|120.34|121.23|119.93|122.17|120.87|121.08|119.78|577
1659564000000|2022-08-03 22:00:00|121.24|119.94|119.11|117.81|121.67|120.37|118.63|117.33|1469
1659567600000|2022-08-03 23:00:00|119.08|117.78|118.03|116.73|119.14|117.84|117.23|115.93|2091
1659571200000|2022-08-04 00:00:00|118.07|116.77|119.84|118.54|119.94|118.64|117.89|116.59|1471
1659574800000|2022-08-04 01:00:00|119.83|118.53|120.18|118.88|120.83|119.53|119.81|118.51|1730
1659578400000|2022-08-04 02:00:00|120.19|118.89|120.24|118.94|120.85|119.55|119.93|118.63|1257
1659582000000|2022-08-04 03:00:00|120.25|118.95|120.67|119.37|120.67|119.37|119.9|118.6|1486
1659585600000|2022-08-04 04:00:00|120.66|119.36|120.86|119.56|121.28|119.98|120.55|119.25|1354
1659589200000|2022-08-04 05:00:00|120.87|119.57|121.11|119.81|121.5|120.2|120.86|119.56|1642
1659592800000|2022-08-04 06:00:00|121.1|119.8|119.76|118.46|121.39|120.09|118.28|116.98|2097
1659596400000|2022-08-04 07:00:00|119.77|118.47|119.23|117.93|120.25|118.95|119.06|117.76|1728
1659600000000|2022-08-04 08:00:00|119.24|117.94|118.55|117.25|119.79|118.49|118.41|117.11|1927
1659603600000|2022-08-04 09:00:00|118.54|117.24|119.24|117.94|119.36|118.06|118.41|117.11|1532
1659607200000|2022-08-04 10:00:00|119.23|117.93|119.35|118.05|120.01|118.71|119.07|117.77|1736
1659610800000|2022-08-04 11:00:00|119.34|118.04|118.84|117.54|119.63|118.33|118.45|117.15|1699
1659614400000|2022-08-04 12:00:00|118.83|117.53|118.73|117.43|119.5|118.2|117.44|116.14|1854
1659618000000|2022-08-04 13:00:00|118.74|117.44|120.09|118.79|120.64|119.34|118.24|116.94|3458
1659621600000|2022-08-04 14:00:00|120.08|118.78|119.12|117.82|120.7|119.4|118.03|116.73|4137
1659625200000|2022-08-04 15:00:00|119.15|117.85|119.79|118.49|119.8|118.5|118.67|117.37|3276
1659628800000|2022-08-04 16:00:00|119.8|118.5|117.93|116.63|120.6|119.3|117.56|116.26|2740
1659632400000|2022-08-04 17:00:00|117.88|116.58|119.05|117.75|119.05|117.75|117.65|116.35|2093
1659636000000|2022-08-04 18:00:00|119.04|117.74|118.39|117.09|119.97|118.67|116.3|115|2450
1659639600000|2022-08-04 19:00:00|118.4|117.1|118.49|117.19|119.23|117.93|117.84|116.54|1528
1659643200000|2022-08-04 20:00:00|118.5|117.2|118.61|117.31|119.11|117.81|118.27|116.97|1358
1659646800000|2022-08-04 21:00:00|118.62|117.32|118.31|117.01|119.33|118.03|118.26|116.96|722
1659650400000|2022-08-04 22:00:00|118.29|116.99|118.39|117.09|119.15|117.85|117.86|116.56|1352
1659654000000|2022-08-04 23:00:00|118.4|117.1|119.46|118.16|119.74|118.44|118.4|117.1|1330
1659657600000|2022-08-05 00:00:00|119.44|118.14|119.74|118.44|120.33|119.03|119.33|118.03|1242
1659661200000|2022-08-05 01:00:00|119.75|118.45|121.53|120.23|121.62|120.32|119.75|118.45|1743
1659664800000|2022-08-05 02:00:00|121.52|120.22|122.31|121.01|123|121.7|121.52|120.22|2342
1659668400000|2022-08-05 03:00:00|122.3|121|123.08|121.78|123.8|122.5|122.29|120.99|1950
1659672000000|2022-08-05 04:00:00|123.06|121.76|123.17|121.87|124.14|122.84|122.7|121.4|1200
1659675600000|2022-08-05 05:00:00|123.18|121.88|123.24|121.94|123.43|122.13|122.43|121.13|1081
1659679200000|2022-08-05 06:00:00|123.23|121.93|123.86|122.56|124.4|123.1|123.17|121.87|1298
1659682800000|2022-08-05 07:00:00|123.87|122.57|124.04|122.74|124.9|123.6|123.52|122.22|1036
1659686400000|2022-08-05 08:00:00|124.03|122.73|123.33|122.03|124.95|123.65|123.19|121.89|1744
1659690000000|2022-08-05 09:00:00|123.36|122.06|124.34|123.04|124.6|123.3|123.03|121.73|1275
1659693600000|2022-08-05 10:00:00|124.33|123.03|124.29|122.99|124.73|123.43|123.77|122.47|1116
1659697200000|2022-08-05 11:00:00|124.32|123.02|125.43|124.13|126|124.7|124.19|122.89|2326
1659700800000|2022-08-05 12:00:00|125.44|124.14|123.53|122.23|126.04|124.74|123.31|122.01|2804
1659704400000|2022-08-05 13:00:00|123.52|122.22|123.69|122.39|123.92|122.62|122.61|121.31|2472
1659708000000|2022-08-05 14:00:00|123.67|122.37|124.31|123.01|125.46|124.16|123.67|122.37|1745
1659711600000|2022-08-05 15:00:00|124.32|123.02|123.17|121.87|124.37|123.07|122.96|121.66|1679
1659715200000|2022-08-05 16:00:00|123.16|121.86|123.84|122.54|124.2|122.9|122.9|121.6|1727
1659718800000|2022-08-05 17:00:00|123.83|122.53|123.39|122.09|124.16|122.86|123.23|121.93|1853
1659722400000|2022-08-05 18:00:00|123.38|122.08|123.26|121.96|124|122.7|123.2|121.9|1165
1659726000000|2022-08-05 19:00:00|123.25|121.95|124.14|122.84|124.23|122.93|123.24|121.94|1451
1659729600000|2022-08-05 20:00:00|124.16|122.86|124.33|123.03|124.55|123.25|123.64|122.34|1158
1659769200000|2022-08-06 07:00:00|125.65|124.35|125.78|124.48|126.1|124.8|125.41|124.11|813
1659772800000|2022-08-06 08:00:00|125.79|124.49|125.19|123.89|126.61|125.31|125.13|123.83|942
1659776400000|2022-08-06 09:00:00|125.21|123.91|125.08|123.78|125.52|124.22|124.76|123.46|761
1659780000000|2022-08-06 10:00:00|125.07|123.77|125.41|124.11|125.5|124.2|125.05|123.75|674
1659783600000|2022-08-06 11:00:00|125.4|124.1|124.92|123.62|125.67|124.37|124.91|123.61|457
1659787200000|2022-08-06 12:00:00|124.91|123.61|125.48|124.18|125.5|124.2|124.84|123.54|588
1659790800000|2022-08-06 13:00:00|125.47|124.17|125.23|123.93|125.95|124.65|125.19|123.89|609
1659794400000|2022-08-06 14:00:00|125.24|123.94|125.73|124.43|125.84|124.54|125.17|123.87|519
1659798000000|2022-08-06 15:00:00|125.74|124.44|125.38|124.08|125.91|124.61|125.05|123.75|663
1659801600000|2022-08-06 16:00:00|125.37|124.07|124.35|123.05|125.39|124.09|124.33|123.03|725
1659805200000|2022-08-06 17:00:00|124.36|123.06|124.33|123.03|124.75|123.45|122.98|121.68|1314
1659808800000|2022-08-06 18:00:00|124.32|123.02|124.4|123.1|124.75|123.45|124.05|122.75|664
1659812400000|2022-08-06 19:00:00|124.41|123.11|124.44|123.14|124.54|123.24|124.02|122.72|579
1659816000000|2022-08-06 20:00:00|124.45|123.15|124.45|123.15|124.5|123.2|123.72|122.42|589
1659819600000|2022-08-06 21:00:00|124.52|123.22|124.89|123.59|124.99|123.69|124.51|123.21|247
1659823200000|2022-08-06 22:00:00|124.88|123.58|124.21|122.91|125.07|123.77|124.13|122.83|478
1659826800000|2022-08-06 23:00:00|124.19|122.89|123.3|122|124.54|123.24|122.98|121.68|1026
1659830400000|2022-08-07 00:00:00|123.29|121.99|121.56|120.26|124|122.7|120.89|119.59|889
1659834000000|2022-08-07 01:00:00|121.53|120.23|121.9|120.6|122.05|120.75|120.71|119.41|1064
1659837600000|2022-08-07 02:00:00|121.89|120.59|122.86|121.56|122.92|121.62|121.81|120.51|524
1659841200000|2022-08-07 03:00:00|122.78|121.48|123.13|121.83|123.4|122.1|122.45|121.15|619
1659844800000|2022-08-07 04:00:00|123.14|121.84|123.07|121.77|123.73|122.43|122.96|121.66|681
1659848400000|2022-08-07 05:00:00|123.1|121.8|123.37|122.07|123.57|122.27|122.96|121.66|459
1659852000000|2022-08-07 06:00:00|123.36|122.06|123.62|122.32|123.64|122.34|123.03|121.73|294
1659855600000|2022-08-07 07:00:00|123.63|122.33|123.72|122.42|123.93|122.63|123.43|122.13|310
1659859200000|2022-08-07 08:00:00|123.71|122.41|123.71|122.41|124|122.7|122.95|121.65|579
1659862800000|2022-08-07 09:00:00|123.73|122.43|123.84|122.54|123.86|122.56|123.27|121.97|599
1659866400000|2022-08-07 10:00:00|123.85|122.55|124.31|123.01|124.32|123.02|123.64|122.34|407
1659870000000|2022-08-07 11:00:00|124.27|122.97|124.41|123.11|124.45|123.15|123.87|122.57|500
1659873600000|2022-08-07 12:00:00|124.42|123.12|124.59|123.29|124.96|123.66|124.16|122.86|817
1659877200000|2022-08-07 13:00:00|124.6|123.3|125.18|123.88|125.2|123.9|124.36|123.06|655
1659880800000|2022-08-07 14:00:00|125.19|123.89|124.88|123.58|125.58|124.28|124.31|123.01|763
1659884400000|2022-08-07 15:00:00|124.89|123.59|124.16|122.86|124.92|123.62|124.16|122.86|596
1659888000000|2022-08-07 16:00:00|124.17|122.87|124.86|123.56|124.9|123.6|123.9|122.6|455
1659891600000|2022-08-07 17:00:00|124.87|123.57|124.82|123.52|125.44|124.14|124.52|123.22|709
1659895200000|2022-08-07 18:00:00|124.83|123.53|125.12|123.82|125.22|123.92|124.81|123.51|405
1659898800000|2022-08-07 19:00:00|125.11|123.81|124.64|123.34|125.15|123.85|124.6|123.3|289
1659902400000|2022-08-07 20:00:00|124.66|123.36|125.57|124.27|125.62|124.32|124.66|123.36|503
1659906000000|2022-08-07 21:00:00|125.59|124.29|125.27|123.97|125.94|124.64|125.22|123.92|844
1659909600000|2022-08-07 22:00:00|125.25|123.95|124.69|123.39|125.27|123.97|124.53|123.23|936
1659913200000|2022-08-07 23:00:00|124.7|123.4|123.56|122.26|124.74|123.44|123.5|122.2|1453
1659916800000|2022-08-08 00:00:00|123.55|122.25|124.21|122.91|125.05|123.75|123.51|122.21|1560
1659920400000|2022-08-08 01:00:00|124.18|122.88|123.97|122.67|124.26|122.96|123.81|122.51|738
1659924000000|2022-08-08 02:00:00|123.98|122.68|125.03|123.73|125.05|123.75|123.87|122.57|840
1659927600000|2022-08-08 03:00:00|125.04|123.74|125.07|123.77|125.18|123.88|124.72|123.42|606
1659931200000|2022-08-08 04:00:00|125.1|123.8|125.41|124.11|125.43|124.13|124.92|123.62|984
1659934800000|2022-08-08 05:00:00|125.42|124.12|126.01|124.71|126.38|125.08|125.33|124.03|1177
1659938400000|2022-08-08 06:00:00|126.02|124.72|127.24|125.94|127.3|126|126.02|124.72|1420
1659942000000|2022-08-08 07:00:00|127.25|125.95|127.04|125.74|127.43|126.13|126.81|125.51|1229
1659945600000|2022-08-08 08:00:00|127.03|125.73|128.73|127.43|128.88|127.58|126.9|125.6|1786
1659949200000|2022-08-08 09:00:00|128.74|127.44|128.28|126.98|129.07|127.77|128.13|126.83|1486
1659952800000|2022-08-08 10:00:00|128.27|126.97|128.35|127.05|128.97|127.67|128.19|126.89|1261
1659956400000|2022-08-08 11:00:00|128.34|127.04|128.82|127.52|129.05|127.75|128.18|126.88|1278
1659960000000|2022-08-08 12:00:00|128.81|127.51|128.78|127.48|129.3|128|128.32|127.02|1842
1659963600000|2022-08-08 13:00:00|128.79|127.49|128.71|127.41|129.16|127.86|127.58|126.28|1958
1659967200000|2022-08-08 14:00:00|128.73|127.43|128.44|127.14|128.9|127.6|127.99|126.69|1815
1659970800000|2022-08-08 15:00:00|128.43|127.13|127.04|125.74|128.69|127.39|126.5|125.2|2134
1659974400000|2022-08-08 16:00:00|127.07|125.77|126.31|125.01|127.07|125.77|125.69|124.39|1772
1659978000000|2022-08-08 17:00:00|126.28|124.98|126.32|125.02|126.55|125.25|125.92|124.62|1604
1659981600000|2022-08-08 18:00:00|126.31|125.01|126.12|124.82|126.63|125.33|125.6|124.3|1443
1659985200000|2022-08-08 19:00:00|126.13|124.83|126.76|125.46|126.88|125.58|125.58|124.28|1186
1659988800000|2022-08-08 20:00:00|126.74|125.44|127.73|126.43|127.75|126.45|126.2|124.9|1034
1659992400000|2022-08-08 21:00:00|127.72|126.42|125.98|124.68|127.84|126.54|125.95|124.65|1029
1659996000000|2022-08-08 22:00:00|125.95|124.65|125.73|124.43|126.16|124.86|124.49|123.19|1053
1659999600000|2022-08-08 23:00:00|125.72|124.42|125.86|124.56|126.17|124.87|125.31|124.01|1346
1660003200000|2022-08-09 00:00:00|125.83|124.53|125.78|124.48|126.41|125.11|124.9|123.6|1422
1660006800000|2022-08-09 01:00:00|125.79|124.49|124.82|123.52|125.83|124.53|124.68|123.38|1565
1660010400000|2022-08-09 02:00:00|124.81|123.51|125.53|124.23|125.53|124.23|124.43|123.13|1069
1660014000000|2022-08-09 03:00:00|125.6|124.3|125.83|124.53|125.88|124.58|125.25|123.95|947
1660017600000|2022-08-09 04:00:00|125.85|124.55|126.25|124.95|126.26|124.96|125.53|124.23|1007
1660021200000|2022-08-09 05:00:00|126.26|124.96|126.16|124.86|126.31|125.01|125.81|124.51|903
1660024800000|2022-08-09 06:00:00|126.17|124.87|125.8|124.5|126.2|124.9|124.99|123.69|1622
1660028400000|2022-08-09 07:00:00|125.79|124.49|126.04|124.74|126.42|125.12|125.24|123.94|1528
1660032000000|2022-08-09 08:00:00|126.05|124.75|125.24|123.94|126.13|124.83|125.14|123.84|1213
1660035600000|2022-08-09 09:00:00|125.25|123.95|122.77|121.47|125.33|124.03|122.73|121.43|1833
1660039200000|2022-08-09 10:00:00|122.76|121.46|120.86|119.56|123.04|121.74|120.83|119.53|2216
1660042800000|2022-08-09 11:00:00|120.85|119.55|119.85|118.55|121.67|120.37|119.25|117.95|2013
1660046400000|2022-08-09 12:00:00|119.86|118.56|119.78|118.48|120.25|118.95|118.91|117.61|2089
1660050000000|2022-08-09 13:00:00|119.76|118.46|118.37|117.07|120.39|119.09|117.79|116.49|2470
1660053600000|2022-08-09 14:00:00|118.36|117.06|117.79|116.49|118.45|117.15|116.36|115.06|2428
1660057200000|2022-08-09 15:00:00|117.78|116.48|117.88|116.58|118.33|117.03|117.44|116.14|1590
1660060800000|2022-08-09 16:00:00|117.87|116.57|117.83|116.53|118.12|116.82|117.07|115.77|1604
1660064400000|2022-08-09 17:00:00|117.84|116.54|118.03|116.73|118.16|116.86|117.47|116.17|946
1660068000000|2022-08-09 18:00:00|118.04|116.74|117.93|116.63|118.3|117|117.8|116.5|1154
1660071600000|2022-08-09 19:00:00|117.94|116.64|117.99|116.69|118.21|116.91|117.69|116.39|915
1660075200000|2022-08-09 20:00:00|117.98|116.68|118.34|117.04|118.6|117.3|117.9|116.6|912
1660078800000|2022-08-09 21:00:00|118.33|117.03|118.6|117.3|118.92|117.62|118.3|117|625
1660082400000|2022-08-09 22:00:00|118.61|117.31|118.51|117.21|119.24|117.94|118.13|116.83|1074
1660086000000|2022-08-09 23:00:00|118.48|117.18|118.47|117.17|118.87|117.57|118.27|116.97|1170
1660089600000|2022-08-10 00:00:00|118.44|117.14|116.88|115.58|118.48|117.18|115.54|114.24|2769
1660093200000|2022-08-10 01:00:00|116.84|115.54|117.93|116.63|118.45|117.15|116.77|115.47|1789
1660096800000|2022-08-10 02:00:00|117.92|116.62|117.43|116.13|118.13|116.83|116.63|115.33|1351
1660100400000|2022-08-10 03:00:00|117.42|116.12|117.03|115.73|117.7|116.4|117|115.7|1400
1660104000000|2022-08-10 04:00:00|117.02|115.72|118.06|116.76|118.08|116.78|117.02|115.72|1102
1660107600000|2022-08-10 05:00:00|118.07|116.77|117.85|116.55|118.57|117.27|117.83|116.53|1562
1660111200000|2022-08-10 06:00:00|117.84|116.54|117.66|116.36|118.19|116.89|117.09|115.79|1069
1660114800000|2022-08-10 07:00:00|117.67|116.37|118.48|117.18|118.84|117.54|117.55|116.25|1147
1660118400000|2022-08-10 08:00:00|118.49|117.19|119.32|118.02|119.44|118.14|118.38|117.08|1036
1660122000000|2022-08-10 09:00:00|119.34|118.04|119.23|117.93|119.5|118.2|118.89|117.59|979
1660125600000|2022-08-10 10:00:00|119.24|117.94|118.93|117.63|119.38|118.08|118.78|117.48|775
1660129200000|2022-08-10 11:00:00|118.95|117.65|119.53|118.23|119.94|118.64|118.84|117.54|1354
1660132800000|2022-08-10 12:00:00|119.52|118.22|124.85|123.55|125.5|124.2|119.2|117.9|3785
1660136400000|2022-08-10 13:00:00|124.83|123.53|125.33|124.03|125.65|124.35|124.1|122.8|3706
1660140000000|2022-08-10 14:00:00|125.34|124.04|125.88|124.58|125.99|124.69|124.78|123.48|1823
1660143600000|2022-08-10 15:00:00|125.85|124.55|125.55|124.25|126.31|125.01|125.21|123.91|1951
1660147200000|2022-08-10 16:00:00|125.56|124.26|126.32|125.02|127.63|126.33|125.49|124.19|2135
1660150800000|2022-08-10 17:00:00|126.33|125.03|126.54|125.24|126.55|125.25|125.84|124.54|1715
1660154400000|2022-08-10 18:00:00|126.51|125.21|125.31|124.01|127.01|125.71|125.14|123.84|2545
1660158000000|2022-08-10 19:00:00|125.32|124.02|125.93|124.63|126.02|124.72|125.24|123.94|1391
1660161600000|2022-08-10 20:00:00|125.97|124.67|127.01|125.71|127.13|125.83|125.71|124.41|1175
1660165200000|2022-08-10 21:00:00|127|125.7|127.33|126.03|127.89|126.59|126.38|125.08|899
1660168800000|2022-08-10 22:00:00|127.34|126.04|128.17|126.87|129.03|127.73|127.14|125.84|1981
1660172400000|2022-08-10 23:00:00|128.14|126.84|128.32|127.02|129.86|128.56|128.14|126.84|2045
1660176000000|2022-08-11 00:00:00|128.31|127.01|130.12|128.82|130.43|129.13|128.28|126.98|2173
1660179600000|2022-08-11 01:00:00|130.09|128.79|130.85|129.55|131.48|130.18|130.03|128.73|3217
1660183200000|2022-08-11 02:00:00|130.86|129.56|130.25|128.95|131.09|129.79|129.5|128.2|2812
1660186800000|2022-08-11 03:00:00|130.24|128.94|131.44|130.14|131.94|130.64|130.24|128.94|1983
1660190400000|2022-08-11 04:00:00|131.42|130.12|132.5|131.2|132.73|131.43|131.42|130.12|1680
1660194000000|2022-08-11 05:00:00|132.47|131.17|131.68|130.38|132.5|131.2|131.17|129.87|1782
1660197600000|2022-08-11 06:00:00|131.69|130.39|131.52|130.22|132.17|130.87|131.3|130|1528
1660201200000|2022-08-11 07:00:00|131.51|130.21|130.86|129.56|132.31|131.01|130.54|129.24|1880
1660204800000|2022-08-11 08:00:00|130.85|129.55|130.54|129.24|131|129.7|129.66|128.36|2101
1660208400000|2022-08-11 09:00:00|130.5|129.2|129.56|128.26|130.58|129.28|129.56|128.26|957
1660212000000|2022-08-11 10:00:00|129.57|128.27|129.57|128.27|130.12|128.82|129.49|128.19|924
1660215600000|2022-08-11 11:00:00|129.56|128.26|130.66|129.36|131.14|129.84|129.56|128.26|1744
1660219200000|2022-08-11 12:00:00|130.65|129.35|133.25|131.95|133.41|132.11|130.65|129.35|3558
1660222800000|2022-08-11 13:00:00|133.23|131.93|132.96|131.66|133.31|132.01|132.06|130.76|3096
1660226400000|2022-08-11 14:00:00|132.97|131.67|132.08|130.78|134.2|132.9|130.92|129.62|2913
1660230000000|2022-08-11 15:00:00|132.09|130.79|131.39|130.09|132.39|131.09|130.83|129.53|3257
1660233600000|2022-08-11 16:00:00|131.38|130.08|132.4|131.1|132.4|131.1|131.31|130.01|1655
1660237200000|2022-08-11 17:00:00|132.39|131.09|133.28|131.98|133.58|132.28|132.12|130.82|1887
1660240800000|2022-08-11 18:00:00|133.3|132|132.21|130.91|133.3|132|131.44|130.14|2913
1660244400000|2022-08-11 19:00:00|132.18|130.88|132.5|131.2|133.14|131.84|131.94|130.64|1819
1660248000000|2022-08-11 20:00:00|132.49|131.19|133.02|131.72|133.39|132.09|132.09|130.79|1746
1660251600000|2022-08-11 21:00:00|133.01|131.71|133.34|132.04|133.34|132.04|132.11|130.81|737
1660255200000|2022-08-11 22:00:00|133.33|132.03|131.88|130.58|133.33|132.03|131.63|130.33|1846
1660258800000|2022-08-11 23:00:00|131.87|130.57|131.96|130.66|132.29|130.99|131.02|129.72|1818
1660262400000|2022-08-12 00:00:00|131.94|130.64|131.17|129.87|132.11|130.81|129.46|128.16|2560
1660266000000|2022-08-12 01:00:00|131.16|129.86|130.98|129.68|131.59|130.29|130.55|129.25|1620
1660269600000|2022-08-12 02:00:00|130.94|129.64|131.68|130.38|132.39|131.09|130.15|128.85|2025
1660273200000|2022-08-12 03:00:00|131.69|130.39|131.81|130.51|132.1|130.8|131.36|130.06|1475
1660276800000|2022-08-12 04:00:00|131.83|130.53|131.24|129.94|132.25|130.95|131.13|129.83|1327
1660280400000|2022-08-12 05:00:00|131.25|129.95|131.03|129.73|131.64|130.34|130.9|129.6|1411
1660284000000|2022-08-12 06:00:00|131.07|129.77|130.75|129.45|131.37|130.07|130.39|129.09|1330
1660287600000|2022-08-12 07:00:00|130.76|129.46|131.16|129.86|131.17|129.87|130.45|129.15|1408
1660291200000|2022-08-12 08:00:00|131.12|129.82|130.94|129.64|131.5|130.2|130.86|129.56|1108
1660294800000|2022-08-12 09:00:00|130.93|129.63|131.14|129.84|132.21|130.91|130.87|129.57|1684
1660298400000|2022-08-12 10:00:00|131.15|129.85|129.72|128.42|131.42|130.12|129.52|128.22|2000
1660302000000|2022-08-12 11:00:00|129.71|128.41|127.93|126.63|129.84|128.54|127.54|126.24|2110
1660305600000|2022-08-12 12:00:00|127.94|126.64|129.41|128.11|129.6|128.3|127.94|126.64|1651
1660309200000|2022-08-12 13:00:00|129.42|128.12|129.65|128.35|130.3|129|128.79|127.49|2447
1660312800000|2022-08-12 14:00:00|129.64|128.34|129.41|128.11|130.08|128.78|129.2|127.9|2167
1660316400000|2022-08-12 15:00:00|129.39|128.09|130.44|129.14|130.84|129.54|129.24|127.94|1630
1660320000000|2022-08-12 16:00:00|130.45|129.15|130.61|129.31|130.9|129.6|130.03|128.73|1535
1660323600000|2022-08-12 17:00:00|130.62|129.32|130.43|129.13|130.79|129.49|129.97|128.67|1056
1660327200000|2022-08-12 18:00:00|130.42|129.12|131.13|129.83|131.65|130.35|130.21|128.91|1690
1660330800000|2022-08-12 19:00:00|131.08|129.78|131.84|130.54|132.48|131.18|131.03|129.73|1493
1660334400000|2022-08-12 20:00:00|131.85|130.55|132.33|131.03|132.34|131.04|131.36|130.06|1193
1660374000000|2022-08-13 07:00:00|135.2|133.9|135.14|133.84|135.75|134.45|134.96|133.66|854
1660377600000|2022-08-13 08:00:00|135.13|133.83|133.64|132.34|135.26|133.96|133.46|132.16|1028
1660381200000|2022-08-13 09:00:00|133.68|132.38|135.1|133.8|135.1|133.8|133.28|131.98|491
1660384800000|2022-08-13 10:00:00|135.17|133.87|135.94|134.64|136.25|134.95|135.17|133.87|893
1660388400000|2022-08-13 11:00:00|135.95|134.65|137.5|136.2|141.6|140.3|135.9|134.6|1976
1660392000000|2022-08-13 12:00:00|137.49|136.19|136.44|135.14|137.49|136.19|134.98|133.68|1084
1660395600000|2022-08-13 13:00:00|136.4|135.1|136.02|134.72|136.99|135.69|135.86|134.56|845
1660399200000|2022-08-13 14:00:00|136.01|134.71|135.93|134.63|136.27|134.97|135.03|133.73|822
1660402800000|2022-08-13 15:00:00|135.94|134.64|135.51|134.21|136.11|134.81|135.24|133.94|925
1660406400000|2022-08-13 16:00:00|135.52|134.22|135.67|134.37|135.81|134.51|135.1|133.8|902
1660410000000|2022-08-13 17:00:00|135.66|134.36|136.22|134.92|136.45|135.15|135.4|134.1|689
1660413600000|2022-08-13 18:00:00|136.21|134.91|135.23|133.93|136.22|134.92|135|133.7|825
1660417200000|2022-08-13 19:00:00|135.22|133.92|135.09|133.79|135.64|134.34|134.49|133.19|784
1660420800000|2022-08-13 20:00:00|135.02|133.72|135.91|134.61|135.99|134.69|134.83|133.53|588
1660424400000|2022-08-13 21:00:00|135.9|134.6|135.62|134.32|136|134.7|135.61|134.31|360
1660428000000|2022-08-13 22:00:00|135.64|134.34|135.93|134.63|136.3|135|135.64|134.34|493
1660431600000|2022-08-13 23:00:00|135.94|134.64|135.73|134.43|136.55|135.25|135.11|133.81|627
1660435200000|2022-08-14 00:00:00|135.74|134.44|136.37|135.07|137.49|136.19|134.81|133.51|1216
1660438800000|2022-08-14 01:00:00|136.3|135|136.21|134.91|136.9|135.6|135.11|133.81|1023
1660442400000|2022-08-14 02:00:00|136.22|134.92|136.27|134.97|136.3|135|135.51|134.21|710
1660446000000|2022-08-14 03:00:00|136.24|134.94|136.16|134.86|136.45|135.15|135.78|134.48|647
1660449600000|2022-08-14 04:00:00|136.19|134.89|136.53|135.23|136.75|135.45|136.01|134.71|793
1660453200000|2022-08-14 05:00:00|136.54|135.24|137.37|136.07|138.83|137.53|136.28|134.98|1125
1660456800000|2022-08-14 06:00:00|137.38|136.08|137.39|136.09|137.5|136.2|136.78|135.48|855
1660460400000|2022-08-14 07:00:00|137.38|136.08|138.01|136.71|138.7|137.4|137.36|136.06|1346
1660464000000|2022-08-14 08:00:00|138|136.7|137.76|136.46|138.1|136.8|136.93|135.63|1214
1660467600000|2022-08-14 09:00:00|137.77|136.47|137.48|136.18|137.95|136.65|137.32|136.02|921
1660471200000|2022-08-14 10:00:00|137.49|136.19|136.71|135.41|137.5|136.2|136.43|135.13|778
1660474800000|2022-08-14 11:00:00|136.72|135.42|136.15|134.85|137.14|135.84|135.85|134.55|789
1660478400000|2022-08-14 12:00:00|136.13|134.83|135.09|133.79|136.22|134.92|134.83|133.53|887
1660482000000|2022-08-14 13:00:00|135.06|133.76|133.13|131.83|135.12|133.82|132.5|131.2|1460
1660485600000|2022-08-14 14:00:00|133.12|131.82|133.68|132.38|133.89|132.59|133.02|131.72|883
1660489200000|2022-08-14 15:00:00|133.67|132.37|134.79|133.49|134.79|133.49|133.31|132.01|837
1660492800000|2022-08-14 16:00:00|134.78|133.48|131.45|130.15|134.95|133.65|131.42|130.12|1683
1660496400000|2022-08-14 17:00:00|131.44|130.14|130.73|129.43|131.89|130.59|129.9|128.6|1886
1660500000000|2022-08-14 18:00:00|130.72|129.42|131.44|130.14|131.78|130.48|130.16|128.86|819
1660503600000|2022-08-14 19:00:00|131.43|130.13|131.48|130.18|131.9|130.6|131.34|130.04|740
1660507200000|2022-08-14 20:00:00|131.47|130.17|131.68|130.38|131.95|130.65|131.34|130.04|691
1660510800000|2022-08-14 21:00:00|131.67|130.37|131.29|129.99|132.25|130.95|131.19|129.89|588
1660514400000|2022-08-14 22:00:00|131.3|130|131.29|129.99|131.93|130.63|130.1|128.8|1459
1660518000000|2022-08-14 23:00:00|131.3|130|131.23|129.93|132.2|130.9|130.59|129.29|1151
1660521600000|2022-08-15 00:00:00|131.21|129.91|132.77|131.47|132.95|131.65|130.54|129.24|1797
1660525200000|2022-08-15 01:00:00|132.78|131.48|133.99|132.69|133.99|132.69|132.39|131.09|2188
1660528800000|2022-08-15 02:00:00|134.01|132.71|135.23|133.93|135.98|134.68|133.51|132.21|1742
1660532400000|2022-08-15 03:00:00|135.21|133.91|134.35|133.05|136.07|134.77|134.32|133.02|2064
1660536000000|2022-08-15 04:00:00|134.36|133.06|134.19|132.89|134.64|133.34|134.04|132.74|1633
1660539600000|2022-08-15 05:00:00|134.17|132.87|133.75|132.45|134.94|133.64|133.66|132.36|1701
1660543200000|2022-08-15 06:00:00|133.74|132.44|128.98|127.68|133.76|132.46|128.81|127.51|3073
1660546800000|2022-08-15 07:00:00|128.97|127.67|127.96|126.66|129.38|128.08|127.17|125.87|2683
1660550400000|2022-08-15 08:00:00|127.95|126.65|127.44|126.14|128.04|126.74|126.11|124.81|1949
1660554000000|2022-08-15 09:00:00|127.4|126.1|128.17|126.87|128.21|126.91|126.85|125.55|1946
1660557600000|2022-08-15 10:00:00|128.18|126.88|128.33|127.03|128.49|127.19|127.63|126.33|1260
1660561200000|2022-08-15 11:00:00|128.35|127.05|126.52|125.22|128.44|127.14|126.28|124.98|1682
1660564800000|2022-08-15 12:00:00|126.5|125.2|126.14|124.84|127.24|125.94|125.81|124.51|2227
1660568400000|2022-08-15 13:00:00|126.12|124.82|128.06|126.76|128.17|126.87|125.85|124.55|2360
1660572000000|2022-08-15 14:00:00|128.04|126.74|127.72|126.42|128.05|126.75|127.29|125.99|2079
1660575600000|2022-08-15 15:00:00|127.7|126.4|128.77|127.47|128.79|127.49|127.17|125.87|1674
1660579200000|2022-08-15 16:00:00|128.78|127.48|129.34|128.04|129.4|128.1|128.28|126.98|1599
1660582800000|2022-08-15 17:00:00|129.35|128.05|128.13|126.83|129.39|128.09|128.04|126.74|1433
1660586400000|2022-08-15 18:00:00|128.12|126.82|127.83|126.53|128.18|126.88|127.59|126.29|974
1660590000000|2022-08-15 19:00:00|127.82|126.52|127.48|126.18|128.3|127|127.09|125.79|1451
1660593600000|2022-08-15 20:00:00|127.47|126.17|127.76|126.46|128.03|126.73|127.33|126.03|1105
1660597200000|2022-08-15 21:00:00|127.75|126.45|127.35|126.05|128.33|127.03|127.16|125.86|555
1660600800000|2022-08-15 22:00:00|127.36|126.06|126.57|125.27|127.87|126.57|126.47|125.17|886
1660604400000|2022-08-15 23:00:00|126.59|125.29|127.87|126.57|128.16|126.86|125.54|124.24|2140
1660608000000|2022-08-16 00:00:00|127.88|126.58|128.05|126.75|129.22|127.92|126.8|125.5|1712
1660611600000|2022-08-16 01:00:00|128.06|126.76|127.87|126.57|129.07|127.77|127.73|126.43|1579
1660615200000|2022-08-16 02:00:00|127.86|126.56|126.5|125.2|127.99|126.69|125.9|124.6|1204
1660618800000|2022-08-16 03:00:00|126.51|125.21|128.07|126.77|128.4|127.1|125.05|123.75|1791
1660622400000|2022-08-16 04:00:00|128.1|126.8|126.83|125.53|128.58|127.28|126.68|125.38|1354
1660626000000|2022-08-16 05:00:00|126.82|125.52|126.17|124.87|126.98|125.68|124.87|123.57|1859
1660629600000|2022-08-16 06:00:00|126.15|124.85|127.23|125.93|127.45|126.15|126.1|124.8|1137
1660633200000|2022-08-16 07:00:00|127.22|125.92|127.68|126.38|127.69|126.39|127.02|125.72|1285
1660636800000|2022-08-16 08:00:00|127.67|126.37|127.99|126.69|128.05|126.75|127.32|126.02|1098
1660640400000|2022-08-16 09:00:00|127.98|126.68|129.69|128.39|129.95|128.65|127.86|126.56|1636
1660644000000|2022-08-16 10:00:00|129.7|128.4|129.25|127.95|129.86|128.56|129.14|127.84|1351
1660647600000|2022-08-16 11:00:00|129.23|127.93|129.9|128.6|130.45|129.15|129.19|127.89|1866
1660651200000|2022-08-16 12:00:00|129.85|128.55|128.79|127.49|131.02|129.72|128.61|127.31|1960
1660654800000|2022-08-16 13:00:00|128.78|127.48|129.06|127.76|129.4|128.1|128.06|126.76|2173
1660658400000|2022-08-16 14:00:00|129.05|127.75|129.1|127.8|129.7|128.4|128.03|126.73|2494
1660662000000|2022-08-16 15:00:00|129.11|127.81|131.19|129.89|132.22|130.92|128.48|127.18|2284
1660665600000|2022-08-16 16:00:00|131.09|129.79|132.98|131.68|133.56|132.26|130.91|129.61|3168
1660669200000|2022-08-16 17:00:00|132.99|131.69|135.54|134.24|135.55|134.25|132.74|131.44|2135
1660672800000|2022-08-16 18:00:00|135.55|134.25|135.76|134.46|136.3|135|133.82|132.52|3324
1660676400000|2022-08-16 19:00:00|135.85|134.55|135.62|134.32|138.77|137.47|135.54|134.24|2896
1660680000000|2022-08-16 20:00:00|135.61|134.31|136.11|134.81|136.43|135.13|135.25|133.95|1457
1660683600000|2022-08-16 21:00:00|136.1|134.8|136.58|135.28|137.54|136.24|135.95|134.65|726
1660687200000|2022-08-16 22:00:00|136.59|135.29|136.35|135.05|136.91|135.61|135.91|134.61|1766
1660690800000|2022-08-16 23:00:00|136.34|135.04|138.79|137.49|138.88|137.58|136.26|134.96|2029
1660694400000|2022-08-17 00:00:00|138.8|137.5|143.75|142.45|144.31|143.01|137.97|136.67|5449
1660698000000|2022-08-17 01:00:00|143.73|142.43|149.03|147.73|149.43|148.13|143.39|142.09|6049
1660701600000|2022-08-17 02:00:00|149.05|147.75|158.15|156.85|165.45|164.15|146.86|145.56|6871
1660705200000|2022-08-17 03:00:00|158.18|156.88|163.23|161.93|166.81|165.51|156.9|155.6|7805
1660708800000|2022-08-17 04:00:00|163.18|161.88|161.87|160.57|164.48|163.18|160.64|159.34|4756
1660712400000|2022-08-17 05:00:00|161.88|160.58|163.71|162.41|166.1|164.8|161.51|160.21|4618
1660716000000|2022-08-17 06:00:00|163.74|162.44|162.46|161.16|165.05|163.75|161.59|160.29|3715
1660719600000|2022-08-17 07:00:00|162.45|161.15|159.6|158.3|163.2|161.9|159.12|157.82|4510
1660723200000|2022-08-17 08:00:00|159.64|158.34|157.26|155.96|161.38|160.08|156.82|155.52|3745
1660726800000|2022-08-17 09:00:00|157.27|155.97|158.52|157.22|160.19|158.89|156.46|155.16|2644
1660730400000|2022-08-17 10:00:00|158.53|157.23|155.71|154.41|158.71|157.41|154.73|153.43|3132
1660734000000|2022-08-17 11:00:00|155.7|154.4|155.31|154.01|156.24|154.94|154.38|153.08|2499
1660737600000|2022-08-17 12:00:00|155.27|153.97|152.21|150.91|155.75|154.45|151.44|150.14|4299
1660741200000|2022-08-17 13:00:00|152.19|150.89|152.48|151.18|156.2|154.9|150.49|149.19|6515
1660744800000|2022-08-17 14:00:00|152.46|151.16|153.38|152.08|156.07|154.77|151.87|150.57|6141
1660748400000|2022-08-17 15:00:00|153.36|152.06|156.03|154.73|158.4|157.1|153.22|151.92|5202
1660752000000|2022-08-17 16:00:00|156.04|154.74|156.26|154.96|157.71|156.41|155.26|153.96|4749
1660755600000|2022-08-17 17:00:00|156.25|154.95|155.23|153.93|156.76|155.46|154.99|153.69|3424
1660759200000|2022-08-17 18:00:00|155.24|153.94|154.64|153.34|156.56|155.26|153.63|152.33|4645
1660762800000|2022-08-17 19:00:00|154.61|153.31|152.59|151.29|154.94|153.64|152.33|151.03|3473
1660766400000|2022-08-17 20:00:00|152.63|151.33|152.03|150.73|154.16|152.86|151.95|150.65|3069
1660770000000|2022-08-17 21:00:00|152.02|150.72|148.17|146.87|152.28|150.98|147.08|145.78|2703
1660773600000|2022-08-17 22:00:00|148.14|146.84|147.98|146.68|150.18|148.88|146.92|145.62|3578
1660777200000|2022-08-17 23:00:00|147.99|146.69|148.75|147.45|148.95|147.65|147.09|145.79|2465
1660780800000|2022-08-18 00:00:00|148.76|147.46|145.75|144.45|148.81|147.51|144.24|142.94|4617
1660784400000|2022-08-18 01:00:00|145.74|144.44|146.17|144.87|146.67|145.37|144.62|143.32|3133
1660788000000|2022-08-18 02:00:00|146.18|144.88|145.42|144.12|146.24|144.94|145|143.7|2041
1660791600000|2022-08-18 03:00:00|145.43|144.13|144.17|142.87|145.43|144.13|143.88|142.58|2407
1660795200000|2022-08-18 04:00:00|144.18|142.88|144.09|142.79|144.63|143.33|143.06|141.76|2325
1660798800000|2022-08-18 05:00:00|144.1|142.8|143.62|142.32|144.6|143.3|143.49|142.19|2176
1660802400000|2022-08-18 06:00:00|143.58|142.28|142.26|140.96|144.18|142.88|142.08|140.78|2024
1660806000000|2022-08-18 07:00:00|142.27|140.97|145.06|143.76|145.96|144.66|142.12|140.82|2473
1660809600000|2022-08-18 08:00:00|145.05|143.75|145.6|144.3|146.03|144.73|143.86|142.56|2616
1660813200000|2022-08-18 09:00:00|145.59|144.29|145.81|144.51|146.06|144.76|144.62|143.32|1863
1660816800000|2022-08-18 10:00:00|145.79|144.49|144.42|143.12|146.5|145.2|144.2|142.9|2519
1660820400000|2022-08-18 11:00:00|144.44|143.14|144.5|143.2|144.52|143.22|143.41|142.11|2155
1660824000000|2022-08-18 12:00:00|144.51|143.21|145.33|144.03|145.74|144.44|144.3|143|2685
1660827600000|2022-08-18 13:00:00|145.36|144.06|143.94|142.64|145.55|144.25|143.8|142.5|2895
1660831200000|2022-08-18 14:00:00|143.93|142.63|143.76|142.46|144.19|142.89|142.65|141.35|2105
1660834800000|2022-08-18 15:00:00|143.77|142.47|144.94|143.64|145.41|144.11|143.38|142.08|2411
1660838400000|2022-08-18 16:00:00|144.93|143.63|144.58|143.28|145.05|143.75|143.29|141.99|2392
1660842000000|2022-08-18 17:00:00|144.57|143.27|145.42|144.12|147.09|145.79|144.57|143.27|2854
1660845600000|2022-08-18 18:00:00|145.43|144.13|147.45|146.15|148.96|147.66|145.16|143.86|2067
1660849200000|2022-08-18 19:00:00|147.44|146.14|148.22|146.92|148.94|147.64|147.24|145.94|2806
1660852800000|2022-08-18 20:00:00|148.21|146.91|150.04|148.74|150.28|148.98|147.24|145.94|2566
1660856400000|2022-08-18 21:00:00|150.05|148.75|154.03|152.73|154.92|153.62|149.36|148.06|2938
1660860000000|2022-08-18 22:00:00|154|152.7|155.5|154.2|156.75|155.45|152.36|151.06|4600
1660863600000|2022-08-18 23:00:00|155.51|154.21|149.03|147.73|155.96|154.66|144.76|143.46|6195
1660867200000|2022-08-19 00:00:00|149.01|147.71|143.26|141.96|149.74|148.44|141.8|140.5|6244
1660870800000|2022-08-19 01:00:00|143.25|141.95|140.59|139.29|143.33|142.03|138.08|136.78|4987
1660874400000|2022-08-19 02:00:00|140.6|139.3|140.42|139.12|141.74|140.44|139.62|138.32|2928
1660878000000|2022-08-19 03:00:00|140.37|139.07|139.11|137.81|140.62|139.32|138.5|137.2|2902
1660881600000|2022-08-19 04:00:00|139.1|137.8|139.84|138.54|140.2|138.9|138.54|137.24|2159
1660885200000|2022-08-19 05:00:00|139.88|138.58|141.03|139.73|141.3|140|139.74|138.44|1912
1660888800000|2022-08-19 06:00:00|141.04|139.74|131.41|130.11|141.09|139.79|126.15|124.85|5218
1660892400000|2022-08-19 07:00:00|131.42|130.12|131.82|130.52|133.99|132.69|131.22|129.92|4038
1660896000000|2022-08-19 08:00:00|131.83|130.53|131.17|129.87|132.19|130.89|130.13|128.83|2699
1660899600000|2022-08-19 09:00:00|131.15|129.85|131.75|130.45|132.2|130.9|130.4|129.1|2112
1660903200000|2022-08-19 10:00:00|131.74|130.44|131.41|130.11|132.73|131.43|131.15|129.85|2692
1660906800000|2022-08-19 11:00:00|131.38|130.08|131.84|130.54|132.07|130.77|129.27|127.97|4356
1660910400000|2022-08-19 12:00:00|131.82|130.52|132.01|130.71|132.88|131.58|130.61|129.31|3886
1660914000000|2022-08-19 13:00:00|132.02|130.72|131.03|129.73|132.58|131.28|130.85|129.55|2512
1660917600000|2022-08-19 14:00:00|131.04|129.74|131.41|130.11|132.6|131.3|131|129.7|2295
1660921200000|2022-08-19 15:00:00|131.42|130.12|132.22|130.92|132.31|131.01|131.11|129.81|1968
1660924800000|2022-08-19 16:00:00|132.17|130.87|133.72|132.42|136.19|134.89|131.5|130.2|3433
1660928400000|2022-08-19 17:00:00|133.71|132.41|132.18|130.88|134.14|132.84|131.6|130.3|2225
1660932000000|2022-08-19 18:00:00|132.15|130.85|131.96|130.66|132.3|131|131.12|129.82|1974
1660935600000|2022-08-19 19:00:00|131.97|130.67|131.84|130.54|132.89|131.59|130.35|129.05|2735
1660939200000|2022-08-19 20:00:00|131.82|130.52|131.95|130.65|132.35|131.05|130.78|129.48|1769
1660982400000|2022-08-20 08:00:00|130.7|129.4|130.66|129.36|130.75|129.45|130.62|129.32|44
1660986000000|2022-08-20 09:00:00|130.55|129.25|130.81|129.51|130.96|129.66|129.77|128.47|601
1660989600000|2022-08-20 10:00:00|130.8|129.5|130.78|129.48|130.91|129.61|130.12|128.82|968
1660993200000|2022-08-20 11:00:00|130.77|129.47|130.28|128.98|131.03|129.73|130.23|128.93|840
1660996800000|2022-08-20 12:00:00|130.27|128.97|129.96|128.66|130.54|129.24|129.4|128.1|976
1661000400000|2022-08-20 13:00:00|129.94|128.64|130.33|129.03|130.56|129.26|129.77|128.47|798
1661004000000|2022-08-20 14:00:00|130.34|129.04|130.05|128.75|130.72|129.42|129.71|128.41|913
1661007600000|2022-08-20 15:00:00|130.06|128.76|129.93|128.63|130.19|128.89|129.21|127.91|1134
1661011200000|2022-08-20 16:00:00|129.92|128.62|130.8|129.5|131.65|130.35|129.84|128.54|1117
1661014800000|2022-08-20 17:00:00|130.81|129.51|136.57|135.27|139.34|138.04|130.66|129.36|2661
1661018400000|2022-08-20 18:00:00|136.58|135.28|138.3|137|142.77|141.47|136.47|135.17|5571
1661022000000|2022-08-20 19:00:00|138.31|137.01|137.14|135.84|139.31|138.01|136.21|134.91|4021
1661025600000|2022-08-20 20:00:00|137.13|135.83|135.71|134.41|138.73|137.43|134.99|133.69|2713
1661029200000|2022-08-20 21:00:00|135.7|134.4|137.27|135.97|138.13|136.83|134.97|133.67|2090
1661032800000|2022-08-20 22:00:00|137.26|135.96|139.12|137.82|139.28|137.98|136.62|135.32|2025
1661036400000|2022-08-20 23:00:00|139.13|137.83|141.86|140.56|143.19|141.89|138.85|137.55|3161
1661040000000|2022-08-21 00:00:00|141.82|140.52|146.03|144.73|148.47|147.17|140.93|139.63|4128
1661043600000|2022-08-21 01:00:00|145.99|144.69|143.49|142.19|146.13|144.83|142.56|141.26|2411
1661047200000|2022-08-21 02:00:00|143.48|142.18|142.72|141.42|143.85|142.55|142.38|141.08|1664
1661050800000|2022-08-21 03:00:00|142.77|141.47|140.61|139.31|143.04|141.74|139.79|138.49|1660
1661054400000|2022-08-21 04:00:00|140.63|139.33|139.78|138.48|141.34|140.04|139.53|138.23|1736
1661058000000|2022-08-21 05:00:00|139.79|138.49|140.55|139.25|140.78|139.48|139.27|137.97|1189
1661061600000|2022-08-21 06:00:00|140.56|139.26|139.01|137.71|140.58|139.28|138.23|136.93|1892
1661065200000|2022-08-21 07:00:00|139|137.7|141.04|139.74|141.8|140.5|138.4|137.1|2017
1661068800000|2022-08-21 08:00:00|141.02|139.72|141.98|140.68|144.25|142.95|140.96|139.66|3165
1661072400000|2022-08-21 09:00:00|142.02|140.72|146.72|145.42|146.91|145.61|141.73|140.43|2587
1661076000000|2022-08-21 10:00:00|146.71|145.41|147.74|146.44|148.2|146.9|145.43|144.13|2759
1661079600000|2022-08-21 11:00:00|147.75|146.45|145.71|144.41|149.18|147.88|144.95|143.65|2655
1661083200000|2022-08-21 12:00:00|145.7|144.4|145.71|144.41|147.22|145.92|145.22|143.92|2006
1661086800000|2022-08-21 13:00:00|145.69|144.39|144.43|143.13|146.11|144.81|144.35|143.05|1645
1661090400000|2022-08-21 14:00:00|144.44|143.14|147.16|145.86|148.96|147.66|144.44|143.14|2675
1661094000000|2022-08-21 15:00:00|147.15|145.85|150.09|148.79|153.21|151.91|147.12|145.82|3073
1661097600000|2022-08-21 16:00:00|150.12|148.82|152.82|151.52|154.46|153.16|148.97|147.67|4063
1661101200000|2022-08-21 17:00:00|152.83|151.53|151.83|150.53|153.85|152.55|151.27|149.97|2289
1661104800000|2022-08-21 18:00:00|151.84|150.54|152.15|150.85|152.92|151.62|150.77|149.47|1802
1661108400000|2022-08-21 19:00:00|152.14|150.84|153.88|152.58|155.37|154.07|151.23|149.93|2217
1661112000000|2022-08-21 20:00:00|153.87|152.57|152.71|151.41|154.99|153.69|152.33|151.03|2627
1661115600000|2022-08-21 21:00:00|152.67|151.37|152.09|150.79|153.81|152.51|151.04|149.74|2835
1661119200000|2022-08-21 22:00:00|152.1|150.8|153.94|152.64|155.11|153.81|149.21|147.91|5073
1661122800000|2022-08-21 23:00:00|153.97|152.67|157.54|156.24|159.21|157.91|153.4|152.1|4906
1661126400000|2022-08-22 00:00:00|157.6|156.3|156.23|154.93|157.85|156.55|154.09|152.79|4654
1661130000000|2022-08-22 01:00:00|156.24|154.94|155.68|154.38|156.88|155.58|154.27|152.97|3650
1661133600000|2022-08-22 02:00:00|155.69|154.39|155.12|153.82|156.32|155.02|153.59|152.29|2816
1661137200000|2022-08-22 03:00:00|155.13|153.83|152.72|151.42|155.98|154.68|152.47|151.17|2631
1661140800000|2022-08-22 04:00:00|152.63|151.33|153.72|152.42|154.09|152.79|151.59|150.29|3138
1661144400000|2022-08-22 05:00:00|153.74|152.44|153.19|151.89|154.04|152.74|152.82|151.52|2420
1661148000000|2022-08-22 06:00:00|153.18|151.88|150.07|148.77|153.22|151.92|148.96|147.66|4128
1661151600000|2022-08-22 07:00:00|150.06|148.76|148.32|147.02|150.95|149.65|147.64|146.34|4274
1661155200000|2022-08-22 08:00:00|148.31|147.01|151.18|149.88|151.22|149.92|147.9|146.6|5002
1661158800000|2022-08-22 09:00:00|151.17|149.87|150.3|149|151.21|149.91|149.01|147.71|3336
1661162400000|2022-08-22 10:00:00|150.31|149.01|152.09|150.79|152.72|151.42|149.64|148.34|2875
1661166000000|2022-08-22 11:00:00|152.08|150.78|152.65|151.35|155.48|154.18|152.08|150.78|3696
1661169600000|2022-08-22 12:00:00|152.69|151.39|151.56|150.26|153.83|152.53|150.49|149.19|3951
1661173200000|2022-08-22 13:00:00|151.57|150.27|156.56|155.26|157.41|156.11|150.48|149.18|4709
1661176800000|2022-08-22 14:00:00|156.57|155.27|167.08|165.78|169.7|168.4|156.28|154.98|7830
1661180400000|2022-08-22 15:00:00|167.07|165.77|169.06|167.76|172.45|171.15|166.36|165.06|8676
1661184000000|2022-08-22 16:00:00|169.07|167.77|170.77|169.47|175.17|173.87|168.62|167.32|6525
1661187600000|2022-08-22 17:00:00|170.75|169.45|171.54|170.24|173.28|171.98|169.18|167.88|4933
1661191200000|2022-08-22 18:00:00|171.53|170.23|171.83|170.53|172.96|171.66|169.56|168.26|4751
1661194800000|2022-08-22 19:00:00|171.82|170.52|172.87|171.57|174.34|173.04|170.35|169.05|4632
1661198400000|2022-08-22 20:00:00|172.93|171.63|188.81|187.51|195.15|193.85|171.65|170.35|8140
1661202000000|2022-08-22 21:00:00|188.83|187.53|186.09|184.79|189|187.7|184.4|183.1|5095
1661205600000|2022-08-22 22:00:00|186.14|184.84|182.61|181.31|189.17|187.87|181.98|180.68|5160
1661209200000|2022-08-22 23:00:00|182.63|181.33|184.38|183.08|185.47|184.17|181.39|180.09|4610
1661212800000|2022-08-23 00:00:00|184.39|183.09|184.34|183.04|187.29|185.99|181.55|180.25|4850
1661216400000|2022-08-23 01:00:00|184.36|183.06|184.85|183.55|190.34|189.04|183.68|182.38|5076
1661220000000|2022-08-23 02:00:00|184.86|183.56|185.43|184.13|186.2|184.9|183.9|182.6|3720
1661223600000|2022-08-23 03:00:00|185.41|184.11|177.54|176.24|185.7|184.4|177.3|176|4634
1661227200000|2022-08-23 04:00:00|177.56|176.26|178.34|177.04|179.49|178.19|177.34|176.04|3391
1661230800000|2022-08-23 05:00:00|178.35|177.05|176.79|175.49|179.34|178.04|175.88|174.58|4377
1661234400000|2022-08-23 06:00:00|176.78|175.48|177.64|176.34|179.02|177.72|174.91|173.61|4660
1661238000000|2022-08-23 07:00:00|177.65|176.35|178.11|176.81|179.39|178.09|176.93|175.63|4365
1661241600000|2022-08-23 08:00:00|178.1|176.8|176.43|175.13|184.81|183.51|175.56|174.26|5251
1661245200000|2022-08-23 09:00:00|176.42|175.12|173.24|171.94|177.34|176.04|171.66|170.36|5009
1661248800000|2022-08-23 10:00:00|173.25|171.95|173.64|172.34|174.7|173.4|172.04|170.74|3583
1661252400000|2022-08-23 11:00:00|173.59|172.29|174.45|173.15|175.39|174.09|172.65|171.35|3346
1661256000000|2022-08-23 12:00:00|174.46|173.16|178.49|177.19|179.08|177.78|173.01|171.71|4614
1661259600000|2022-08-23 13:00:00|178.48|177.18|180.91|179.61|184.36|183.06|175.88|174.58|6109
1661263200000|2022-08-23 14:00:00|180.9|179.6|178.01|176.71|181.97|180.67|177.35|176.05|6036
1661266800000|2022-08-23 15:00:00|178|176.7|180.38|179.08|181.13|179.83|176.3|175|4494
1661270400000|2022-08-23 16:00:00|180.39|179.09|179.94|178.64|183.15|181.85|179.3|178|5208
1661274000000|2022-08-23 17:00:00|179.97|178.67|179.57|178.27|181.64|180.34|178.18|176.88|3970
1661277600000|2022-08-23 18:00:00|179.58|178.28|181.54|180.24|185.37|184.07|179.58|178.28|4023
1661281200000|2022-08-23 19:00:00|181.5|180.2|178.51|177.21|181.8|180.5|178.38|177.08|3749
1661284800000|2022-08-23 20:00:00|178.52|177.22|176.99|175.69|180.83|179.53|176.5|175.2|3496
1661288400000|2022-08-23 21:00:00|176.96|175.66|176.95|175.65|177.98|176.68|175.05|173.75|1924
1661292000000|2022-08-23 22:00:00|176.96|175.66|179.8|178.5|179.96|178.66|176.93|175.63|2601
1661295600000|2022-08-23 23:00:00|179.78|178.48|181.3|180|182.58|181.28|178.56|177.26|3908
1661299200000|2022-08-24 00:00:00|181.31|180.01|177.1|175.8|182.03|180.73|176.71|175.41|4790
1661302800000|2022-08-24 01:00:00|177.09|175.79|172.51|171.21|177.09|175.79|172.02|170.72|4575
1661306400000|2022-08-24 02:00:00|172.48|171.18|173.28|171.98|174.28|172.98|172.29|170.99|3633
1661310000000|2022-08-24 03:00:00|173.27|171.97|173.79|172.49|174.86|173.56|173.16|171.86|2504
1661313600000|2022-08-24 04:00:00|173.78|172.48|175.4|174.1|175.77|174.47|172.87|171.57|3001
1661317200000|2022-08-24 05:00:00|175.41|174.11|175.77|174.47|178.08|176.78|175|173.7|2974
1661320800000|2022-08-24 06:00:00|175.8|174.5|175.54|174.24|177.02|175.72|174.23|172.93|3056
1661324400000|2022-08-24 07:00:00|175.52|174.22|170.54|169.24|176.29|174.99|168.86|167.56|4220
1661328000000|2022-08-24 08:00:00|170.55|169.25|171.5|170.2|172.06|170.76|170.34|169.04|3225
1661331600000|2022-08-24 09:00:00|171.49|170.19|171.73|170.43|172.93|171.63|170.54|169.24|2630
1661335200000|2022-08-24 10:00:00|171.72|170.42|170.1|168.8|172.22|170.92|169.93|168.63|2983
1661338800000|2022-08-24 11:00:00|170.11|168.81|172.07|170.77|172.26|170.96|169.92|168.62|2717
1661342400000|2022-08-24 12:00:00|172.08|170.78|171.47|170.17|172.37|171.07|168.49|167.19|3190
1661346000000|2022-08-24 13:00:00|171.49|170.19|170.61|169.31|173.05|171.75|169.92|168.62|4511
1661349600000|2022-08-24 14:00:00|170.57|169.27|169.61|168.31|172.31|171.01|169.53|168.23|4322
1661353200000|2022-08-24 15:00:00|169.65|168.35|172.62|171.32|173.99|172.69|169.54|168.24|4483
1661356800000|2022-08-24 16:00:00|172.58|171.28|170.97|169.67|173.9|172.6|170.44|169.14|4202
1661360400000|2022-08-24 17:00:00|170.96|169.66|171.02|169.72|171.3|170|169.8|168.5|2783
1661364000000|2022-08-24 18:00:00|171.04|169.74|169.4|168.1|171.37|170.07|169.32|168.02|2002
1661367600000|2022-08-24 19:00:00|169.42|168.12|170.78|169.48|171.95|170.65|169.41|168.11|2607
1661371200000|2022-08-24 20:00:00|170.77|169.47|171.38|170.08|172.16|170.86|170.49|169.19|2067
1661374800000|2022-08-24 21:00:00|171.37|170.07|171.74|170.44|173.1|171.8|170.86|169.56|1381
1661378400000|2022-08-24 22:00:00|171.73|170.43|177.6|176.3|178.12|176.82|170.12|168.82|4251
1661382000000|2022-08-24 23:00:00|177.63|176.33|178.09|176.79|182.03|180.73|176.64|175.34|5199
1661385600000|2022-08-25 00:00:00|178.1|176.8|173.78|172.48|178.1|176.8|173.29|171.99|3899
1661389200000|2022-08-25 01:00:00|173.75|172.45|174.73|173.43|175.15|173.85|173.45|172.15|2887
1661392800000|2022-08-25 02:00:00|174.72|173.42|169|167.7|174.72|173.42|168.53|167.23|3561
1661396400000|2022-08-25 03:00:00|169.01|167.71|167.4|166.1|169.23|167.93|166.62|165.32|3097
1661400000000|2022-08-25 04:00:00|167.39|166.09|168.11|166.81|168.73|167.43|167.35|166.05|2304
1661403600000|2022-08-25 05:00:00|168.12|166.82|169.23|167.93|169.6|168.3|167.68|166.38|2078
1661407200000|2022-08-25 06:00:00|169.21|167.91|170.98|169.68|171.01|169.71|168.5|167.2|3135
1661410800000|2022-08-25 07:00:00|170.97|169.67|171.23|169.93|171.31|170.01|169.45|168.15|3322
1661414400000|2022-08-25 08:00:00|171.24|169.94|169.81|168.51|171.67|170.37|169.67|168.37|2754
1661418000000|2022-08-25 09:00:00|169.83|168.53|169.28|167.98|170.39|169.09|168.46|167.16|1831
1661421600000|2022-08-25 10:00:00|169.27|167.97|167.95|166.65|169.43|168.13|167.65|166.35|2355
1661425200000|2022-08-25 11:00:00|167.93|166.63|169.16|167.86|169.64|168.34|167.6|166.3|2623
1661428800000|2022-08-25 12:00:00|169.14|167.84|168.74|167.44|169.59|168.29|167.37|166.07|3575
1661432400000|2022-08-25 13:00:00|168.73|167.43|169.21|167.91|169.9|168.6|168.22|166.92|3297
1661436000000|2022-08-25 14:00:00|169.22|167.92|170.44|169.14|174.4|173.1|169.15|167.85|4570
1661439600000|2022-08-25 15:00:00|170.55|169.25|170.21|168.91|171.16|169.86|168.1|166.8|3137
1661443200000|2022-08-25 16:00:00|170.19|168.89|173.96|172.66|176.35|175.05|169.51|168.21|5219
1661446800000|2022-08-25 17:00:00|173.95|172.65|174.86|173.56|179.12|177.82|173.94|172.64|4622
1661450400000|2022-08-25 18:00:00|174.85|173.55|175.96|174.66|176.39|175.09|174.31|173.01|2371
1661454000000|2022-08-25 19:00:00|175.95|174.65|178.07|176.77|179.25|177.95|175.46|174.16|3018
1661457600000|2022-08-25 20:00:00|178.08|176.78|177.76|176.46|179.69|178.39|176.64|175.34|2872
1661461200000|2022-08-25 21:00:00|177.78|176.48|175|173.7|178|176.7|173.3|172|1858
1661464800000|2022-08-25 22:00:00|175.01|173.71|175.21|173.91|176.36|175.06|174.05|172.75|2459
1661468400000|2022-08-25 23:00:00|175.22|173.92|173.83|172.53|178.25|176.95|173.74|172.44|3182
1661472000000|2022-08-26 00:00:00|173.86|172.56|175.39|174.09|177.89|176.59|173.01|171.71|5188
1661475600000|2022-08-26 01:00:00|175.4|174.1|171|169.7|175.94|174.64|169.93|168.63|3408
1661479200000|2022-08-26 02:00:00|171.01|169.71|170.68|169.38|171.77|170.47|170|168.7|2270
1661482800000|2022-08-26 03:00:00|170.67|169.37|169.27|167.97|171.25|169.95|169.03|167.73|2169
1661486400000|2022-08-26 04:00:00|169.26|167.96|168.7|167.4|169.82|168.52|168.32|167.02|2267
1661490000000|2022-08-26 05:00:00|168.69|167.39|165.85|164.55|168.75|167.45|164.87|163.57|3705
1661493600000|2022-08-26 06:00:00|165.8|164.5|166.28|164.98|168.42|167.12|165.19|163.89|3336
1661497200000|2022-08-26 07:00:00|166.27|164.97|166.81|165.51|167.14|165.84|165.4|164.1|2490
1661500800000|2022-08-26 08:00:00|166.8|165.5|166.49|165.19|167.4|166.1|165.78|164.48|2106
1661504400000|2022-08-26 09:00:00|166.48|165.18|167.89|166.59|168.23|166.93|165.93|164.63|2209
1661508000000|2022-08-26 10:00:00|167.91|166.61|169.2|167.9|170.09|168.79|167.81|166.51|3061
1661511600000|2022-08-26 11:00:00|169.19|167.89|174.71|173.41|174.92|173.62|166.2|164.9|6179
1661515200000|2022-08-26 12:00:00|174.7|173.4|173.27|171.97|175.69|174.39|171.94|170.64|5252
1661518800000|2022-08-26 13:00:00|173.26|171.96|172.24|170.94|175.4|174.1|170.88|169.58|4316
1661522400000|2022-08-26 14:00:00|172.25|170.95|166.49|165.19|172.6|171.3|166.3|165|4573
1661526000000|2022-08-26 15:00:00|166.48|165.18|167.6|166.3|168.45|167.15|164.93|163.63|4166
1661529600000|2022-08-26 16:00:00|167.61|166.31|165.43|164.13|167.72|166.42|162.37|161.07|3133
1661533200000|2022-08-26 17:00:00|165.46|164.16|161.08|159.78|165.55|164.25|160.16|158.86|2259
1661536800000|2022-08-26 18:00:00|161.07|159.77|162|160.7|163.06|161.76|159.7|158.4|2532
1661540400000|2022-08-26 19:00:00|161.96|160.66|161.24|159.94|162.04|160.74|160.69|159.39|1223
1661544000000|2022-08-26 20:00:00|161.23|159.93|158.27|156.97|161.62|160.32|157.78|156.48|1582
1661583600000|2022-08-27 07:00:00|150.84|149.54|152.89|151.59|153.22|151.92|150.31|149.01|1432
1661587200000|2022-08-27 08:00:00|152.9|151.6|152.02|150.72|152.95|151.65|151.8|150.5|1078
1661590800000|2022-08-27 09:00:00|152.03|150.73|151.3|150|152.05|150.75|150.79|149.49|1300
1661594400000|2022-08-27 10:00:00|151.31|150.01|151.54|150.24|152.88|151.58|151.14|149.84|1236
1661598000000|2022-08-27 11:00:00|151.52|150.22|151.14|149.84|152.02|150.72|150.91|149.61|1181
1661601600000|2022-08-27 12:00:00|151.13|149.83|150.53|149.23|151.22|149.92|149.65|148.35|1057
1661605200000|2022-08-27 13:00:00|150.5|149.2|150.32|149.02|151.3|150|148.59|147.29|2036
1661608800000|2022-08-27 14:00:00|150.33|149.03|149.64|148.34|151.15|149.85|149.64|148.34|1456
1661612400000|2022-08-27 15:00:00|149.62|148.32|149.64|148.34|150.33|149.03|147.84|146.54|2624
1661616000000|2022-08-27 16:00:00|149.63|148.33|153.18|151.88|154.84|153.54|148.79|147.49|3595
1661619600000|2022-08-27 17:00:00|153.19|151.89|153.93|152.63|155.81|154.51|153.19|151.89|2323
1661623200000|2022-08-27 18:00:00|153.94|152.64|154.76|153.46|156.56|155.26|153.82|152.52|1403
1661626800000|2022-08-27 19:00:00|154.78|153.48|155.55|154.25|155.81|154.51|154.62|153.32|856
1661630400000|2022-08-27 20:00:00|155.52|154.22|154.51|153.21|155.53|154.23|153.19|151.89|1306
1661634000000|2022-08-27 21:00:00|154.52|153.22|152.62|151.32|154.61|153.31|152.62|151.32|702
1661637600000|2022-08-27 22:00:00|152.6|151.3|155.06|153.76|156.42|155.12|152.57|151.27|1555
1661641200000|2022-08-27 23:00:00|155.05|153.75|154.62|153.32|155.99|154.69|154.38|153.08|1282
1661644800000|2022-08-28 00:00:00|154.63|153.33|156.87|155.57|157.42|156.12|153.81|152.51|2415
1661648400000|2022-08-28 01:00:00|156.85|155.55|156.03|154.73|157.17|155.87|155.55|154.25|1623
1661652000000|2022-08-28 02:00:00|156.01|154.71|154.96|153.66|156.31|155.01|154.67|153.37|1391
1661655600000|2022-08-28 03:00:00|154.95|153.65|153.74|152.44|155.06|153.76|153.5|152.2|1042
1661659200000|2022-08-28 04:00:00|153.73|152.43|153.86|152.56|154.03|152.73|153.38|152.08|1008
1661662800000|2022-08-28 05:00:00|153.85|152.55|152.62|151.32|154.4|153.1|151.36|150.06|1795
1661666400000|2022-08-28 06:00:00|152.63|151.33|151.78|150.48|152.92|151.62|151.55|150.25|1399
1661670000000|2022-08-28 07:00:00|151.77|150.47|152.41|151.11|153.21|151.91|151.63|150.33|1424
1661673600000|2022-08-28 08:00:00|152.4|151.1|151.38|150.08|153.17|151.87|150.53|149.23|1503
1661677200000|2022-08-28 09:00:00|151.36|150.06|149.45|148.15|151.36|150.06|148.97|147.67|1187
1661680800000|2022-08-28 10:00:00|149.44|148.14|149.52|148.22|150.54|149.24|148.9|147.6|1322
1661684400000|2022-08-28 11:00:00|149.51|148.21|150.05|148.75|150.4|149.1|149.01|147.71|1625
1661688000000|2022-08-28 12:00:00|150.08|148.78|148.57|147.27|150.44|149.14|148.43|147.13|1337
1661691600000|2022-08-28 13:00:00|148.6|147.3|150.16|148.86|150.53|149.23|148.53|147.23|1304
1661695200000|2022-08-28 14:00:00|150.21|148.91|151.04|149.74|152.34|151.04|149.37|148.07|2735
1661698800000|2022-08-28 15:00:00|151.05|149.75|152.68|151.38|153.58|152.28|150.91|149.61|1957
1661702400000|2022-08-28 16:00:00|152.67|151.37|151.51|150.21|153.56|152.26|151.3|150|1917
1661706000000|2022-08-28 17:00:00|151.5|150.2|151.01|149.71|151.93|150.63|150.91|149.61|1095
1661709600000|2022-08-28 18:00:00|150.99|149.69|151.47|150.17|151.58|150.28|150.48|149.18|595
1661713200000|2022-08-28 19:00:00|151.48|150.18|150.88|149.58|152.02|150.72|150.72|149.42|893
1661716800000|2022-08-28 20:00:00|150.87|149.57|150.89|149.59|151.52|150.22|150.69|149.39|866
1661720400000|2022-08-28 21:00:00|150.9|149.6|150.2|148.9|151.18|149.88|149.71|148.41|1604
1661724000000|2022-08-28 22:00:00|150.19|148.89|149.11|147.81|150.42|149.12|148.94|147.64|2608
1661727600000|2022-08-28 23:00:00|149.1|147.8|143.21|141.91|149.11|147.81|141.83|140.53|4948
1661731200000|2022-08-29 00:00:00|143.22|141.92|142.49|141.19|144.16|142.86|141.06|139.76|4212
1661734800000|2022-08-29 01:00:00|142.48|141.18|142.89|141.59|143|141.7|140.99|139.69|3262
1661738400000|2022-08-29 02:00:00|142.91|141.61|143.97|142.67|144.96|143.66|142.79|141.49|2801
1661742000000|2022-08-29 03:00:00|143.96|142.66|144.42|143.12|145.8|144.5|143.78|142.48|2939
1661745600000|2022-08-29 04:00:00|144.51|143.21|143.9|142.6|145.08|143.78|143.79|142.49|2973
1661749200000|2022-08-29 05:00:00|143.89|142.59|142.59|141.29|144.43|143.13|142.48|141.18|2340
1661752800000|2022-08-29 06:00:00|142.61|141.31|144.28|142.98|144.56|143.26|142.6|141.3|2358
1661756400000|2022-08-29 07:00:00|144.29|142.99|144.1|142.8|144.87|143.57|143.4|142.1|2267
1661760000000|2022-08-29 08:00:00|144.12|142.82|143.1|141.8|144.39|143.09|143.04|141.74|1788
1661763600000|2022-08-29 09:00:00|143.09|141.79|144.78|143.48|144.99|143.69|143.06|141.76|2123
1661767200000|2022-08-29 10:00:00|144.79|143.49|144.75|143.45|145.29|143.99|144.36|143.06|2454
1661770800000|2022-08-29 11:00:00|144.74|143.44|143.77|142.47|145.02|143.72|143.33|142.03|1901
1661774400000|2022-08-29 12:00:00|143.76|142.46|145.62|144.32|147.52|146.22|143.59|142.29|3980
1661778000000|2022-08-29 13:00:00|145.64|144.34|147.25|145.95|147.85|146.55|145.6|144.3|4057
1661781600000|2022-08-29 14:00:00|147.24|145.94|147.63|146.33|150.34|149.04|146.84|145.54|3647
1661785200000|2022-08-29 15:00:00|147.62|146.32|148.22|146.92|148.77|147.47|147.32|146.02|1690
1661788800000|2022-08-29 16:00:00|148.23|146.93|148.05|146.75|148.84|147.54|146.41|145.11|1960
1661792400000|2022-08-29 17:00:00|148.06|146.76|148.22|146.92|148.27|146.97|147.15|145.85|1211
1661796000000|2022-08-29 18:00:00|148.21|146.91|147.09|145.79|148.21|146.91|146.76|145.46|1166
1661799600000|2022-08-29 19:00:00|147.07|145.77|147.6|146.3|147.94|146.64|147.01|145.71|1112
1661803200000|2022-08-29 20:00:00|147.59|146.29|149.5|148.2|149.56|148.26|147.41|146.11|1311
1661806800000|2022-08-29 21:00:00|149.51|148.21|149.1|147.8|149.57|148.27|148.51|147.21|503
1661810400000|2022-08-29 22:00:00|149.08|147.78|148.71|147.41|149.4|148.1|148.09|146.79|1317
1661814000000|2022-08-29 23:00:00|148.72|147.42|150.06|148.76|151.01|149.71|148.07|146.77|2059
1661817600000|2022-08-30 00:00:00|150.04|148.74|149.74|148.44|150.16|148.86|148.66|147.36|1892
1661821200000|2022-08-30 01:00:00|149.76|148.46|147.81|146.51|150.13|148.83|147.56|146.26|1374
1661824800000|2022-08-30 02:00:00|147.82|146.52|148.82|147.52|148.84|147.54|147.56|146.26|653
1661828400000|2022-08-30 03:00:00|148.83|147.53|149.71|148.41|149.86|148.56|148.58|147.28|654
1661832000000|2022-08-30 04:00:00|149.72|148.42|151.29|149.99|152.36|151.06|149.49|148.19|1809
1661835600000|2022-08-30 05:00:00|151.26|149.96|150.03|148.73|151.49|150.19|149.71|148.41|1094
1661839200000|2022-08-30 06:00:00|150.02|148.72|148.99|147.69|150.13|148.83|148.72|147.42|1002
1661842800000|2022-08-30 07:00:00|148.97|147.67|149.64|148.34|150.49|149.19|148.81|147.51|1282
1661846400000|2022-08-30 08:00:00|149.63|148.33|148|146.7|150.15|148.85|147.69|146.39|1035
1661850000000|2022-08-30 09:00:00|147.99|146.69|147.64|146.34|148.52|147.22|147.41|146.11|970
1661853600000|2022-08-30 10:00:00|147.63|146.33|147.11|145.81|148.92|147.62|146.37|145.07|1338
1661857200000|2022-08-30 11:00:00|147.12|145.82|147|145.7|147.49|146.19|146.65|145.35|1098
1661860800000|2022-08-30 12:00:00|147.04|145.74|145.03|143.73|147.43|146.13|144.56|143.26|1881
1661864400000|2022-08-30 13:00:00|145.04|143.74|144.72|143.42|145.99|144.69|144.52|143.22|1668
1661868000000|2022-08-30 14:00:00|144.75|143.45|140.13|138.83|145.11|143.81|138.32|137.02|3287
1661871600000|2022-08-30 15:00:00|140.14|138.84|140.37|139.07|140.9|139.6|139.41|138.11|2373
1661875200000|2022-08-30 16:00:00|140.36|139.06|136.33|135.03|141.14|139.84|135.42|134.12|2672
1661878800000|2022-08-30 17:00:00|136.34|135.04|137.55|136.25|137.72|136.42|136.26|134.96|1690
1661882400000|2022-08-30 18:00:00|137.54|136.24|137.98|136.68|138.27|136.97|137.2|135.9|1312
1661886000000|2022-08-30 19:00:00|137.99|136.69|140.07|138.77|141.6|140.3|137.81|136.51|2510
1661889600000|2022-08-30 20:00:00|140.06|138.76|140.7|139.4|141.42|140.12|139.37|138.07|1388
1661893200000|2022-08-30 21:00:00|140.71|139.41|140.14|138.84|141.43|140.13|139.7|138.4|1137
1661896800000|2022-08-30 22:00:00|140.16|138.86|141.91|140.61|142.15|140.85|139.83|138.53|1219
1661900400000|2022-08-30 23:00:00|141.9|140.6|139.99|138.69|142.08|140.78|139.21|137.91|1103
1661904000000|2022-08-31 00:00:00|140|138.7|141.32|140.02|142.23|140.93|139.88|138.58|1960
1661907600000|2022-08-31 01:00:00|141.31|140.01|142.76|141.46|143.9|142.6|141.15|139.85|2375
1661911200000|2022-08-31 02:00:00|142.75|141.45|143.81|142.51|144.97|143.67|142.71|141.41|1694
1661914800000|2022-08-31 03:00:00|143.84|142.54|144.15|142.85|145.23|143.93|143.82|142.52|1444
1661918400000|2022-08-31 04:00:00|144.14|142.84|143.43|142.13|144.6|143.3|143.34|142.04|1120
1661922000000|2022-08-31 05:00:00|143.41|142.11|143.1|141.8|143.98|142.68|143|141.7|1112
1661925600000|2022-08-31 06:00:00|143.11|141.81|141.82|140.52|144.24|142.94|141.62|140.32|1543
1661929200000|2022-08-31 07:00:00|141.83|140.53|141.7|140.4|142.39|141.09|141.26|139.96|1219
1661932800000|2022-08-31 08:00:00|141.71|140.41|141.08|139.78|142.63|141.33|140.13|138.83|1792
1661936400000|2022-08-31 09:00:00|141.07|139.77|140.47|139.17|141.2|139.9|140.17|138.87|988
1661940000000|2022-08-31 10:00:00|140.49|139.19|142.29|140.99|142.92|141.62|139.79|138.49|1145
1661943600000|2022-08-31 11:00:00|142.3|141|141.84|140.54|142.69|141.39|141.56|140.26|1040
1661947200000|2022-08-31 12:00:00|141.83|140.53|141.73|140.43|142.8|141.5|140.48|139.18|1833
1661950800000|2022-08-31 13:00:00|141.75|140.45|142.09|140.79|143.19|141.89|141.01|139.71|2071
1661954400000|2022-08-31 14:00:00|142.1|140.8|140.5|139.2|142.73|141.43|140.49|139.19|2018
1661958000000|2022-08-31 15:00:00|140.53|139.23|138.81|137.51|140.53|139.23|137.6|136.3|2261
1661961600000|2022-08-31 16:00:00|138.8|137.5|140.52|139.22|140.53|139.23|137.23|135.93|1424
1661965200000|2022-08-31 17:00:00|140.65|139.35|138.15|136.85|140.7|139.4|137.63|136.33|1578
1661968800000|2022-08-31 18:00:00|138.14|136.84|138.32|137.02|138.92|137.62|137.65|136.35|1490
1661972400000|2022-08-31 19:00:00|138.3|137|139.11|137.81|139.91|138.61|138.09|136.79|1632
1661976000000|2022-08-31 20:00:00|139.12|137.82|139.73|138.43|140.21|138.91|139|137.7|677
1661979600000|2022-08-31 21:00:00|139.65|138.35|139.79|138.49|140.05|138.75|139.27|137.97|270
1661983200000|2022-08-31 22:00:00|139.78|138.48|139.29|137.99|140.21|138.91|138.44|137.14|1295
1661986800000|2022-08-31 23:00:00|139.28|137.98|137.98|136.68|139.29|137.99|136.97|135.67|1334
1661990400000|2022-09-01 00:00:00|137.97|136.67|136.12|134.82|139.17|137.87|134.99|133.69|1994
1661994000000|2022-09-01 01:00:00|136.13|134.83|137.36|136.06|137.64|136.34|136|134.7|1399
1661997600000|2022-09-01 02:00:00|137.37|136.07|137.53|136.23|138.51|137.21|137.1|135.8|1043
1662001200000|2022-09-01 03:00:00|137.52|136.22|136.86|135.56|138.12|136.82|135.97|134.67|1084
1662004800000|2022-09-01 04:00:00|136.87|135.57|136.99|135.69|137.46|136.16|135.99|134.69|1108
1662008400000|2022-09-01 05:00:00|136.97|135.67|137.71|136.41|138.61|137.31|136.95|135.65|1024
1662012000000|2022-09-01 06:00:00|137.7|136.4|137.61|136.31|137.88|136.58|136.94|135.64|1112
1662015600000|2022-09-01 07:00:00|137.63|136.33|136.9|135.6|137.63|136.33|135.23|133.93|1791
1662019200000|2022-09-01 08:00:00|136.89|135.59|145.99|144.69|146.13|144.83|136.4|135.1|3572
1662022800000|2022-09-01 09:00:00|146.04|144.74|145.68|144.38|148.9|147.6|145.37|144.07|3372
1662026400000|2022-09-01 10:00:00|145.7|144.4|147.11|145.81|148.47|147.17|145.51|144.21|2326
1662030000000|2022-09-01 11:00:00|147.17|145.87|147.95|146.65|150.2|148.9|146.59|145.29|2393
1662033600000|2022-09-01 12:00:00|147.96|146.66|146.01|144.71|148.92|147.62|145.69|144.39|2393
1662037200000|2022-09-01 13:00:00|146.02|144.72|144.31|143.01|146.34|145.04|143.7|142.4|2708
1662040800000|2022-09-01 14:00:00|144.24|142.94|140.9|139.6|144.34|143.04|140.44|139.14|3017
1662044400000|2022-09-01 15:00:00|140.92|139.62|142.58|141.28|143.96|142.66|140.56|139.26|2094
1662048000000|2022-09-01 16:00:00|142.65|141.35|143.17|141.87|143.41|142.11|142.21|140.91|2187
1662051600000|2022-09-01 17:00:00|143.16|141.86|143.49|142.19|144.65|143.35|142.73|141.43|1799
1662055200000|2022-09-01 18:00:00|143.48|142.18|144.5|143.2|145.28|143.98|143.21|141.91|1626
1662058800000|2022-09-01 19:00:00|144.48|143.18|145.21|143.91|145.64|144.34|144.4|143.1|1421
1662062400000|2022-09-01 20:00:00|145.23|143.93|146.09|144.79|147.33|146.03|144.98|143.68|1684
1662066000000|2022-09-01 21:00:00|146.08|144.78|146.03|144.73|146.7|145.4|145.41|144.11|714
1662069600000|2022-09-01 22:00:00|146.04|144.74|147.68|146.38|147.72|146.42|146.04|144.74|422
1662073200000|2022-09-01 23:00:00|147.66|146.36|148.68|147.38|149.34|148.04|146.78|145.48|1235
1662076800000|2022-09-02 00:00:00|148.71|147.41|151.41|150.11|154.54|153.24|148.5|147.2|2995
1662080400000|2022-09-02 01:00:00|151.4|150.1|150.9|149.6|151.75|150.45|149.5|148.2|1705
1662084000000|2022-09-02 02:00:00|150.91|149.61|150.77|149.47|151.39|150.09|149.81|148.51|1269
1662087600000|2022-09-02 03:00:00|150.75|149.45|153.48|152.18|153.88|152.58|150.75|149.45|1993
1662091200000|2022-09-02 04:00:00|153.51|152.21|152.02|150.72|153.82|152.52|151.73|150.43|1280
1662094800000|2022-09-02 05:00:00|152.03|150.73|155.27|153.97|155.47|154.17|151.54|150.24|1872
1662098400000|2022-09-02 06:00:00|155.26|153.96|153.42|152.12|156.17|154.87|153.32|152.02|1507
1662102000000|2022-09-02 07:00:00|153.43|152.13|153.64|152.34|154.17|152.87|152.94|151.64|1219
1662105600000|2022-09-02 08:00:00|153.63|152.33|151.83|150.53|153.89|152.59|151.65|150.35|1389
1662109200000|2022-09-02 09:00:00|151.82|150.52|152.6|151.3|152.79|151.49|151.09|149.79|948
1662112800000|2022-09-02 10:00:00|152.59|151.29|151.3|150|152.96|151.66|150.93|149.63|1029
1662116400000|2022-09-02 11:00:00|151.29|149.99|155.73|154.43|156.3|155|151.12|149.82|2104
1662120000000|2022-09-02 12:00:00|155.71|154.41|156.35|155.05|159.65|158.35|154.94|153.64|3624
1662123600000|2022-09-02 13:00:00|156.36|155.06|155.37|154.07|157.81|156.51|155.27|153.97|2126
1662127200000|2022-09-02 14:00:00|155.42|154.12|156.08|154.78|157.07|155.77|154.28|152.98|1656
1662130800000|2022-09-02 15:00:00|156.09|154.79|156.18|154.88|156.55|155.25|155.15|153.85|1212
1662134400000|2022-09-02 16:00:00|156.2|154.9|153.26|151.96|156.42|155.12|152.87|151.57|1787
1662138000000|2022-09-02 17:00:00|153.25|151.95|151.87|150.57|153.31|152.01|151.13|149.83|2144
1662141600000|2022-09-02 18:00:00|151.86|150.56|151.84|150.54|152.53|151.23|151.11|149.81|1528
1662145200000|2022-09-02 19:00:00|151.82|150.52|150.02|148.72|152.5|151.2|149.1|147.8|1779
1662148800000|2022-09-02 20:00:00|150.04|148.74|150.5|149.2|150.58|149.28|149.62|148.32|963
1662188400000|2022-09-03 07:00:00|157.05|155.75|153.7|152.4|157.44|156.14|152.73|151.43|1546
1662192000000|2022-09-03 08:00:00|153.66|152.36|154.49|153.19|155.44|154.14|152.16|150.86|1362
1662195600000|2022-09-03 09:00:00|154.51|153.21|153.49|152.19|155.11|153.81|153.15|151.85|1220
1662199200000|2022-09-03 10:00:00|153.5|152.2|153.71|152.41|154.45|153.15|152.89|151.59|916
1662202800000|2022-09-03 11:00:00|153.7|152.4|153.18|151.88|153.7|152.4|152.07|150.77|944
1662206400000|2022-09-03 12:00:00|153.09|151.79|154.8|153.5|155.11|153.81|152.46|151.16|965
1662210000000|2022-09-03 13:00:00|154.79|153.49|153.38|152.08|154.97|153.67|153.1|151.8|1028
1662213600000|2022-09-03 14:00:00|153.37|152.07|152.84|151.54|153.77|152.47|152.45|151.15|1070
1662217200000|2022-09-03 15:00:00|152.83|151.53|152.57|151.27|153.2|151.9|151.73|150.43|992
1662220800000|2022-09-03 16:00:00|152.59|151.29|152.54|151.24|153.96|152.66|152.5|151.2|867
1662224400000|2022-09-03 17:00:00|152.53|151.23|153.11|151.81|153.3|152|152.19|150.89|861
1662228000000|2022-09-03 18:00:00|153.1|151.8|153.15|151.85|153.72|152.42|152.63|151.33|662
1662231600000|2022-09-03 19:00:00|153.16|151.86|152.34|151.04|154.44|153.14|152.17|150.87|1571
1662235200000|2022-09-03 20:00:00|152.31|151.01|152.04|150.74|152.81|151.51|151.79|150.49|671
1662238800000|2022-09-03 21:00:00|151.99|150.69|152.39|151.09|152.39|151.09|151.81|150.51|403
1662242400000|2022-09-03 22:00:00|152.4|151.1|153.25|151.95|153.56|152.26|152.39|151.09|526
1662246000000|2022-09-03 23:00:00|153.26|151.96|152.35|151.05|153.98|152.68|152.27|150.97|596
1662249600000|2022-09-04 00:00:00|152.42|151.12|153|151.7|153.88|152.58|151.84|150.54|815
1662253200000|2022-09-04 01:00:00|153.07|151.77|153.45|152.15|153.76|152.46|151.88|150.58|758
1662256800000|2022-09-04 02:00:00|153.46|152.16|155.05|153.75|155.19|153.89|153.41|152.11|1093
1662260400000|2022-09-04 03:00:00|155.07|153.77|152.7|151.4|155.13|153.83|152.13|150.83|1046
1662264000000|2022-09-04 04:00:00|152.69|151.39|152.8|151.5|152.84|151.54|151.81|150.51|553
1662267600000|2022-09-04 05:00:00|152.79|151.49|152.01|150.71|152.82|151.52|151.82|150.52|365
1662271200000|2022-09-04 06:00:00|152.02|150.72|149.07|147.77|152.64|151.34|147.4|146.1|1295
1662274800000|2022-09-04 07:00:00|149.06|147.76|147.86|146.56|149.23|147.93|147.8|146.5|968
1662278400000|2022-09-04 08:00:00|147.85|146.55|148.88|147.58|149|147.7|147.53|146.23|825
1662282000000|2022-09-04 09:00:00|148.97|147.67|148.88|147.58|149.84|148.54|148.86|147.56|759
1662285600000|2022-09-04 10:00:00|148.94|147.64|149.02|147.72|149.29|147.99|148.26|146.96|526
1662289200000|2022-09-04 11:00:00|148.91|147.61|149.46|148.16|149.47|148.17|147.58|146.28|735
1662292800000|2022-09-04 12:00:00|149.47|148.17|149.49|148.19|150.64|149.34|148.63|147.33|1329
1662296400000|2022-09-04 13:00:00|149.5|148.2|148.31|147.01|149.52|148.22|147.99|146.69|859
1662300000000|2022-09-04 14:00:00|148.3|147|148.26|146.96|148.41|147.11|147.3|146|962
1662303600000|2022-09-04 15:00:00|148.28|146.98|148.45|147.15|148.74|147.44|147.53|146.23|824
1662307200000|2022-09-04 16:00:00|148.44|147.14|148.85|147.55|148.97|147.67|147.51|146.21|1130
1662310800000|2022-09-04 17:00:00|148.84|147.54|149.56|148.26|149.74|148.44|148.74|147.44|1168
1662314400000|2022-09-04 18:00:00|149.55|148.25|149.28|147.98|149.97|148.67|148.91|147.61|742
1662318000000|2022-09-04 19:00:00|149.3|148|149.03|147.73|149.59|148.29|148.91|147.61|554
1662321600000|2022-09-04 20:00:00|149.06|147.76|149.35|148.05|149.37|148.07|148.87|147.57|907
1662325200000|2022-09-04 21:00:00|149.34|148.04|149.82|148.52|150.67|149.37|149.23|147.93|919
1662328800000|2022-09-04 22:00:00|149.81|148.51|148.85|147.55|149.99|148.69|148.2|146.9|1391
1662332400000|2022-09-04 23:00:00|148.83|147.53|149.82|148.52|150.19|148.89|148.81|147.51|1455
1662336000000|2022-09-05 00:00:00|149.83|148.53|148.61|147.31|151.23|149.93|148.28|146.98|2070
1662339600000|2022-09-05 01:00:00|148.68|147.38|148.7|147.4|149.63|148.33|148.26|146.96|1434
1662343200000|2022-09-05 02:00:00|148.71|147.41|149.6|148.3|150.62|149.32|148.49|147.19|1360
1662346800000|2022-09-05 03:00:00|149.59|148.29|149.25|147.95|149.59|148.29|148.11|146.81|1206
1662350400000|2022-09-05 04:00:00|149.27|147.97|148.92|147.62|149.42|148.12|148.33|147.03|1018
1662354000000|2022-09-05 05:00:00|148.93|147.63|146.05|144.75|149.02|147.72|145.31|144.01|2187
1662357600000|2022-09-05 06:00:00|146.04|144.74|146.45|145.15|146.76|145.46|145.71|144.41|1333
1662361200000|2022-09-05 07:00:00|146.47|145.17|145.68|144.38|146.8|145.5|145.46|144.16|1333
1662364800000|2022-09-05 08:00:00|145.67|144.37|146.24|144.94|146.29|144.99|144.78|143.48|1699
1662368400000|2022-09-05 09:00:00|146.17|144.87|145.6|144.3|146.35|145.05|144.29|142.99|1283
1662372000000|2022-09-05 10:00:00|145.59|144.29|143.71|142.41|145.91|144.61|142.85|141.55|1058
1662375600000|2022-09-05 11:00:00|143.7|142.4|144.32|143.02|144.66|143.36|143.59|142.29|848
1662379200000|2022-09-05 12:00:00|144.33|143.03|145.22|143.92|145.31|144.01|143.88|142.58|740
1662382800000|2022-09-05 13:00:00|145.24|143.94|145.87|144.57|146.37|145.07|145.05|143.75|1124
1662386400000|2022-09-05 14:00:00|145.9|144.6|147.27|145.97|147.63|146.33|145.75|144.45|914
1662390000000|2022-09-05 15:00:00|147.28|145.98|149.73|148.43|149.9|148.6|147.06|145.76|1386
1662393600000|2022-09-05 16:00:00|149.75|148.45|153.96|152.66|155.49|154.19|149.65|148.35|2812
1662397200000|2022-09-05 17:00:00|153.83|152.53|153.24|151.94|154.43|153.13|152.59|151.29|1460
1662400800000|2022-09-05 18:00:00|153.27|151.97|155.52|154.22|156.18|154.88|152.26|150.96|1370
1662404400000|2022-09-05 19:00:00|155.47|154.17|154.21|152.91|155.81|154.51|154.1|152.8|681
1662408000000|2022-09-05 20:00:00|154.22|152.92|154.56|153.26|155.24|153.94|153.63|152.33|659
1662411600000|2022-09-05 21:00:00|154.57|153.27|155.61|154.31|156.37|155.07|153.9|152.6|595
1662415200000|2022-09-05 22:00:00|155.6|154.3|157.96|156.66|158.32|157.02|155.28|153.98|1299
1662418800000|2022-09-05 23:00:00|157.99|156.69|157.4|156.1|159.83|158.53|157.19|155.89|1518
1662422400000|2022-09-06 00:00:00|157.43|156.13|157.96|156.66|159.35|158.05|156.92|155.62|2178
1662426000000|2022-09-06 01:00:00|158.04|156.74|154.64|153.34|158.87|157.57|154.63|153.33|1546
1662429600000|2022-09-06 02:00:00|154.65|153.35|154.91|153.61|155.07|153.77|153.16|151.86|1468
1662433200000|2022-09-06 03:00:00|154.95|153.65|154.88|153.58|155.03|153.73|153.09|151.79|1366
1662436800000|2022-09-06 04:00:00|154.86|153.56|154.64|153.34|155.38|154.08|154.13|152.83|1448
1662440400000|2022-09-06 05:00:00|154.67|153.37|155.11|153.81|156.97|155.67|154.25|152.95|2155
1662444000000|2022-09-06 06:00:00|155.04|153.74|155.43|154.13|156.41|155.11|154.88|153.58|2176
1662447600000|2022-09-06 07:00:00|155.42|154.12|154.62|153.32|155.94|154.64|154.14|152.84|1978
1662451200000|2022-09-06 08:00:00|154.59|153.29|154.39|153.09|154.9|153.6|153.58|152.28|1798
1662454800000|2022-09-06 09:00:00|154.41|153.11|153.89|152.59|154.52|153.22|151.9|150.6|1982
1662458400000|2022-09-06 10:00:00|153.9|152.6|154.51|153.21|155.3|154|153.44|152.14|1614
1662462000000|2022-09-06 11:00:00|154.5|153.2|153.71|152.41|154.92|153.62|153.36|152.06|1841
1662465600000|2022-09-06 12:00:00|153.7|152.4|153.36|152.06|154.85|153.55|153.35|152.05|2258
1662469200000|2022-09-06 13:00:00|153.35|152.05|151.78|150.48|154.24|152.94|150.41|149.11|2946
1662472800000|2022-09-06 14:00:00|151.77|150.47|153|151.7|153.28|151.98|150.2|148.9|3111
1662476400000|2022-09-06 15:00:00|153.04|151.74|153.31|152.01|154.02|152.72|152.88|151.58|2594
1662480000000|2022-09-06 16:00:00|153.27|151.97|152.48|151.18|154.67|153.37|152.17|150.87|2513
1662483600000|2022-09-06 17:00:00|152.45|151.15|144.16|142.86|152.59|151.29|142.97|141.67|5554
1662487200000|2022-09-06 18:00:00|144.15|142.85|142.78|141.48|144.18|142.88|141.98|140.68|3238
1662490800000|2022-09-06 19:00:00|142.77|141.47|141.25|139.95|143.07|141.77|139.95|138.65|2454
1662494400000|2022-09-06 20:00:00|141.26|139.96|140.86|139.56|141.37|140.07|138.48|137.18|2311
1662498000000|2022-09-06 21:00:00|140.88|139.58|140.86|139.56|141.08|139.78|140.37|139.07|1046
1662501600000|2022-09-06 22:00:00|140.85|139.55|141.11|139.81|141.57|140.27|140.21|138.91|2062
1662505200000|2022-09-06 23:00:00|141.1|139.8|140.2|138.9|141.3|140|139.79|138.49|2560
1662508800000|2022-09-07 00:00:00|140.19|138.89|140.61|139.31|141.23|139.93|139.03|137.73|3664
1662512400000|2022-09-07 01:00:00|140.6|139.3|140|138.7|140.85|139.55|139.46|138.16|2610
1662516000000|2022-09-07 02:00:00|139.99|138.69|137.73|136.43|140.24|138.94|136.85|135.55|3369
1662519600000|2022-09-07 03:00:00|137.74|136.44|139.98|138.68|140.02|138.72|137.58|136.28|2760
1662523200000|2022-09-07 04:00:00|139.99|138.69|140.02|138.72|140.28|138.98|139.3|138|2905
1662526800000|2022-09-07 05:00:00|140.03|138.73|140.46|139.16|140.77|139.47|139.74|138.44|2771
1662530400000|2022-09-07 06:00:00|140.49|139.19|140.78|139.48|141.25|139.95|140.08|138.78|2705
1662534000000|2022-09-07 07:00:00|140.81|139.51|146.15|144.85|146.41|145.11|140.26|138.96|3332
1662537600000|2022-09-07 08:00:00|146.16|144.86|147.18|145.88|149|147.7|145.81|144.51|4021
1662541200000|2022-09-07 09:00:00|147.19|145.89|150.97|149.67|151.02|149.72|146.91|145.61|3775
1662544800000|2022-09-07 10:00:00|150.93|149.63|149.04|147.74|152.14|150.84|149|147.7|3521
1662548400000|2022-09-07 11:00:00|149.1|147.8|149.19|147.89|150.47|149.17|147.59|146.29|3477
1662552000000|2022-09-07 12:00:00|149.18|147.88|154.4|153.1|155.66|154.36|149.11|147.81|3700
1662555600000|2022-09-07 13:00:00|154.46|153.16|154.31|153.01|156.37|155.07|152.46|151.16|5012
1662559200000|2022-09-07 14:00:00|154.3|153|154.69|153.39|157.54|156.24|154.19|152.89|4571
1662562800000|2022-09-07 15:00:00|154.68|153.38|158.79|157.49|159.3|158|154.68|153.38|3922
1662566400000|2022-09-07 16:00:00|158.78|157.48|158.39|157.09|160.11|158.81|157.47|156.17|4165
1662570000000|2022-09-07 17:00:00|158.38|157.08|164.27|162.97|165.33|164.03|158.17|156.87|5100
1662573600000|2022-09-07 18:00:00|164.28|162.98|163.68|162.38|165.66|164.36|162.58|161.28|4580
1662577200000|2022-09-07 19:00:00|163.69|162.39|164.45|163.15|165.57|164.27|163.3|162|3940
1662580800000|2022-09-07 20:00:00|164.44|163.14|167.33|166.03|168.47|167.17|164.19|162.89|5098
1662584400000|2022-09-07 21:00:00|167.31|166.01|167.29|165.99|167.92|166.62|165.51|164.21|2550
1662588000000|2022-09-07 22:00:00|167.31|166.01|167.99|166.69|170.73|169.43|166.91|165.61|4057
1662591600000|2022-09-07 23:00:00|167.98|166.68|167.11|165.81|169.56|168.26|165.91|164.61|4170
1662595200000|2022-09-08 00:00:00|167.12|165.82|165.59|164.29|168.18|166.88|164.6|163.3|4849
1662598800000|2022-09-08 01:00:00|165.6|164.3|166.6|165.3|167.11|165.81|164.2|162.9|4298
1662602400000|2022-09-08 02:00:00|166.59|165.29|164.46|163.16|168.58|167.28|163.66|162.36|3926
1662606000000|2022-09-08 03:00:00|164.5|163.2|165.96|164.66|166.91|165.61|164.37|163.07|3518
1662609600000|2022-09-08 04:00:00|165.98|164.68|166.21|164.91|168.15|166.85|164.9|163.6|4314
1662613200000|2022-09-08 05:00:00|166.22|164.92|169.87|168.57|169.87|168.57|165.78|164.48|4771
1662616800000|2022-09-08 06:00:00|169.86|168.56|164.22|162.92|173.75|172.45|164|162.7|5766
1662620400000|2022-09-08 07:00:00|164.21|162.91|164.19|162.89|164.74|163.44|162.06|160.76|5210
1662624000000|2022-09-08 08:00:00|164.18|162.88|164.31|163.01|165.54|164.24|163.37|162.07|4217
1662627600000|2022-09-08 09:00:00|164.3|163|164.21|162.91|165.03|163.73|163.05|161.75|3398
1662631200000|2022-09-08 10:00:00|164.2|162.9|162.88|161.58|165.09|163.79|162.28|160.98|3931
1662634800000|2022-09-08 11:00:00|162.87|161.57|162.81|161.51|163.97|162.67|161.85|160.55|3560
1662638400000|2022-09-08 12:00:00|162.79|161.49|160.21|158.91|162.85|161.55|159.37|158.07|4982
1662642000000|2022-09-08 13:00:00|160.2|158.9|163.88|162.58|165.45|164.15|159.74|158.44|5716
1662645600000|2022-09-08 14:00:00|163.87|162.57|164.32|163.02|165.15|163.85|162.4|161.1|5281
1662649200000|2022-09-08 15:00:00|164.33|163.03|160.72|159.42|164.46|163.16|160.16|158.86|4536
1662652800000|2022-09-08 16:00:00|160.73|159.43|162.2|160.9|162.98|161.68|160.06|158.76|5030
1662656400000|2022-09-08 17:00:00|162.19|160.89|162.02|160.72|162.36|161.06|160.92|159.62|4158
1662660000000|2022-09-08 18:00:00|162.03|160.73|161.98|160.68|162.76|161.46|161.47|160.17|3799
1662663600000|2022-09-08 19:00:00|161.97|160.67|163.03|161.73|163.09|161.79|161.35|160.05|3667
1662667200000|2022-09-08 20:00:00|163.02|161.72|162.72|161.42|163.97|162.67|162.42|161.12|2771
1662670800000|2022-09-08 21:00:00|162.71|161.41|162.46|161.16|163.09|161.79|161.92|160.62|1571
1662674400000|2022-09-08 22:00:00|162.47|161.17|160.84|159.54|162.48|161.18|159.77|158.47|2481
1662678000000|2022-09-08 23:00:00|160.83|159.53|160.92|159.62|161.21|159.91|159.93|158.63|2793
1662681600000|2022-09-09 00:00:00|160.93|159.63|158.85|157.55|162.05|160.75|157.55|156.25|4396
1662685200000|2022-09-09 01:00:00|158.86|157.56|160.53|159.23|161.22|159.92|158.81|157.51|3821
1662688800000|2022-09-09 02:00:00|160.51|159.21|162.65|161.35|166.09|164.79|160.49|159.19|4473
1662692400000|2022-09-09 03:00:00|162.69|161.39|166.83|165.53|167.42|166.12|161.71|160.41|4266
1662696000000|2022-09-09 04:00:00|166.9|165.6|166.94|165.64|169.48|168.18|165.54|164.24|5544
1662699600000|2022-09-09 05:00:00|166.95|165.65|166.76|165.46|167.79|166.49|165.82|164.52|5163
1662703200000|2022-09-09 06:00:00|166.73|165.43|167.22|165.92|167.54|166.24|165.68|164.38|4187
1662706800000|2022-09-09 07:00:00|167.21|165.91|165.75|164.45|167.36|166.06|165.43|164.13|3463
1662710400000|2022-09-09 08:00:00|165.76|164.46|170.39|169.09|175.33|174.03|165.13|163.83|5501
1662714000000|2022-09-09 09:00:00|170.41|169.11|170.91|169.61|171.18|169.88|168.44|167.14|5182
1662717600000|2022-09-09 10:00:00|170.9|169.6|170.75|169.45|171.91|170.61|169.39|168.09|4416
1662721200000|2022-09-09 11:00:00|170.72|169.42|169.6|168.3|170.86|169.56|168.56|167.26|4229
1662724800000|2022-09-09 12:00:00|169.59|168.29|170.02|168.72|172.64|171.34|169.13|167.83|4097
1662728400000|2022-09-09 13:00:00|170.01|168.71|168.28|166.98|170.08|168.78|166.26|164.96|5362
1662732000000|2022-09-09 14:00:00|168.27|166.97|168.65|167.35|168.87|167.57|166.65|165.35|4499
1662735600000|2022-09-09 15:00:00|168.63|167.33|166.84|165.54|168.8|167.5|166.29|164.99|4788
1662739200000|2022-09-09 16:00:00|166.82|165.52|166.4|165.1|166.93|165.63|164.19|162.89|4201
1662742800000|2022-09-09 17:00:00|166.41|165.11|164.67|163.37|167.34|166.04|163.85|162.55|3637
1662746400000|2022-09-09 18:00:00|164.66|163.36|164.77|163.47|164.82|163.52|163.38|162.08|3160
1662750000000|2022-09-09 19:00:00|164.76|163.46|164.61|163.31|165.16|163.86|164.21|162.91|3125
1662753600000|2022-09-09 20:00:00|164.6|163.3|165.45|164.15|166.24|164.94|164.32|163.02|2925
1662793200000|2022-09-10 07:00:00|167.77|166.47|166.07|164.77|168.72|167.42|165.38|164.08|4145
1662796800000|2022-09-10 08:00:00|166.05|164.75|169.63|168.33|172.56|171.26|165.9|164.6|4871
1662800400000|2022-09-10 09:00:00|169.61|168.31|170.37|169.07|171.46|170.16|168.66|167.36|4115
1662804000000|2022-09-10 10:00:00|170.35|169.05|171.36|170.06|172.36|171.06|169.62|168.32|3600
1662807600000|2022-09-10 11:00:00|171.37|170.07|180.72|179.42|181.22|179.92|171.14|169.84|6025
1662811200000|2022-09-10 12:00:00|180.68|179.38|185.42|184.12|186.96|185.66|178.95|177.65|6441
1662814800000|2022-09-10 13:00:00|185.41|184.11|182.49|181.19|187.39|186.09|181.46|180.16|4908
1662818400000|2022-09-10 14:00:00|182.48|181.18|181.15|179.85|183|181.7|180.47|179.17|4655
1662822000000|2022-09-10 15:00:00|181.16|179.86|180.53|179.23|182.31|181.01|179.88|178.58|4423
1662825600000|2022-09-10 16:00:00|180.54|179.24|178.15|176.85|181.05|179.75|176.99|175.69|4793
1662829200000|2022-09-10 17:00:00|178.14|176.84|175.79|174.49|178.58|177.28|175.69|174.39|3580
1662832800000|2022-09-10 18:00:00|175.76|174.46|175.63|174.33|176.25|174.95|174.97|173.67|4280
1662836400000|2022-09-10 19:00:00|175.64|174.34|175.8|174.5|176.69|175.39|174.89|173.59|3906
1662840000000|2022-09-10 20:00:00|175.79|174.49|175.22|173.92|175.92|174.62|173.85|172.55|3158
1662843600000|2022-09-10 21:00:00|175.21|173.91|175.61|174.31|177.53|176.23|175.05|173.75|2396
1662847200000|2022-09-10 22:00:00|175.6|174.3|177.82|176.52|178.66|177.36|175.25|173.95|4046
1662850800000|2022-09-10 23:00:00|177.84|176.54|175.49|174.19|178.87|177.57|175.39|174.09|4393
1662854400000|2022-09-11 00:00:00|175.5|174.2|182.56|181.26|184.25|182.95|175.2|173.9|4029
1662858000000|2022-09-11 01:00:00|182.45|181.15|177.97|176.67|183.63|182.33|177.36|176.06|4608
1662861600000|2022-09-11 02:00:00|177.98|176.68|177.87|176.57|180.24|178.94|176.83|175.53|3802
1662865200000|2022-09-11 03:00:00|177.85|176.55|178.64|177.34|179.6|178.3|176.61|175.31|3817
1662868800000|2022-09-11 04:00:00|178.65|177.35|177.78|176.48|179.4|178.1|177.23|175.93|3396
1662872400000|2022-09-11 05:00:00|177.77|176.47|176.45|175.15|179.57|178.27|176.37|175.07|3453
1662876000000|2022-09-11 06:00:00|176.49|175.19|173.98|172.68|177.37|176.07|172.21|170.91|4366
1662879600000|2022-09-11 07:00:00|173.97|172.67|176.12|174.82|176.86|175.56|173.88|172.58|3002
1662883200000|2022-09-11 08:00:00|176.13|174.83|177.35|176.05|177.94|176.64|175.84|174.54|2878
1662886800000|2022-09-11 09:00:00|177.36|176.06|175.84|174.54|177.43|176.13|175.53|174.23|3037
1662890400000|2022-09-11 10:00:00|175.85|174.55|174.85|173.55|175.92|174.62|174.44|173.14|3170
1662894000000|2022-09-11 11:00:00|174.84|173.54|175.61|174.31|176.82|175.52|174.83|173.53|3324
1662897600000|2022-09-11 12:00:00|175.6|174.3|174.42|173.12|175.68|174.38|172.9|171.6|3894
1662901200000|2022-09-11 13:00:00|174.41|173.11|173.34|172.04|174.44|173.14|172.33|171.03|3266
1662904800000|2022-09-11 14:00:00|173.31|172.01|172.43|171.13|173.44|172.14|171.07|169.77|2931
1662908400000|2022-09-11 15:00:00|172.42|171.12|174.07|172.77|174.71|173.41|172.32|171.02|3310
1662912000000|2022-09-11 16:00:00|174.06|172.76|173.94|172.64|174.91|173.61|172.9|171.6|3354
1662915600000|2022-09-11 17:00:00|174.06|172.76|173.98|172.68|175.17|173.87|173.42|172.12|3772
1662919200000|2022-09-11 18:00:00|173.97|172.67|173.29|171.99|174.83|173.53|173.15|171.85|2930
1662922800000|2022-09-11 19:00:00|173.3|172|172.61|171.31|173.66|172.36|172.19|170.89|2611
1662926400000|2022-09-11 20:00:00|172.6|171.3|172.56|171.26|173.15|171.85|170.93|169.63|3119
1662930000000|2022-09-11 21:00:00|172.52|171.22|168.96|167.66|173.23|171.93|167.34|166.04|2574
1662933600000|2022-09-11 22:00:00|168.97|167.67|171.8|170.5|171.93|170.63|168.95|167.65|1573
1662937200000|2022-09-11 23:00:00|171.23|169.93|171.93|170.63|172.09|170.79|170.07|168.77|3529
1662940800000|2022-09-12 00:00:00|171.94|170.64|167.82|166.52|172.18|170.88|167.75|166.45|3792
1662944400000|2022-09-12 01:00:00|167.84|166.54|173|171.7|174.39|173.09|167.8|166.5|4738
1662948000000|2022-09-12 02:00:00|173.01|171.71|169.63|168.33|173.34|172.04|168.76|167.46|4831
1662951600000|2022-09-12 03:00:00|169.62|168.32|168.1|166.8|170|168.7|166.21|164.91|4393
1662955200000|2022-09-12 04:00:00|168.13|166.83|167.98|166.68|168.81|167.51|167.74|166.44|3035
1662958800000|2022-09-12 05:00:00|167.97|166.67|168.76|167.46|168.87|167.57|167.41|166.11|3200
1662962400000|2022-09-12 06:00:00|168.78|167.48|169.56|168.26|169.82|168.52|168.08|166.78|3172
1662966000000|2022-09-12 07:00:00|169.55|168.25|170.78|169.48|170.88|169.58|169.18|167.88|4186
1662969600000|2022-09-12 08:00:00|170.8|169.5|174|172.7|174.12|172.82|170.12|168.82|4185
1662973200000|2022-09-12 09:00:00|173.98|172.68|173.81|172.51|178.3|177|173.08|171.78|4519
1662976800000|2022-09-12 10:00:00|173.8|172.5|174.02|172.72|175.06|173.76|171.71|170.41|3945
1662980400000|2022-09-12 11:00:00|174.01|172.71|172.92|171.62|174.4|173.1|172.6|171.3|3581
1662984000000|2022-09-12 12:00:00|172.91|171.61|172.55|171.25|173.27|171.97|171.37|170.07|3854
1662987600000|2022-09-12 13:00:00|172.56|171.26|172.75|171.45|173.89|172.59|171|169.7|4105
1662991200000|2022-09-12 14:00:00|172.76|171.46|171.68|170.38|172.9|171.6|171.36|170.06|3945
1662994800000|2022-09-12 15:00:00|171.74|170.44|167.07|165.77|171.75|170.45|166.53|165.23|5053
1662998400000|2022-09-12 16:00:00|167.05|165.75|166.37|165.07|167.61|166.31|163.87|162.57|4724
1663002000000|2022-09-12 17:00:00|166.38|165.08|168.38|167.08|168.5|167.2|165.91|164.61|3272
1663005600000|2022-09-12 18:00:00|168.39|167.09|167.13|165.83|168.43|167.13|166.51|165.21|3030
1663009200000|2022-09-12 19:00:00|167.12|165.82|167.4|166.1|167.66|166.36|166.7|165.4|2714
1663012800000|2022-09-12 20:00:00|167.43|166.13|168.27|166.97|168.29|166.99|166.87|165.57|3022
1663016400000|2022-09-12 21:00:00|168.22|166.92|166.99|165.69|168.24|166.94|165.95|164.65|2193
1663020000000|2022-09-12 22:00:00|167|165.7|166.82|165.52|167.64|166.34|166.21|164.91|2232
1663023600000|2022-09-12 23:00:00|166.83|165.53|166.57|165.27|167.84|166.54|165.26|163.96|3306
1663027200000|2022-09-13 00:00:00|166.58|165.28|164.47|163.17|166.7|165.4|163.1|161.8|4844
1663030800000|2022-09-13 01:00:00|164.48|163.18|164.45|163.15|165.35|164.05|163.49|162.19|3671
1663034400000|2022-09-13 02:00:00|164.42|163.12|165.43|164.13|165.53|164.23|163.1|161.8|3280
1663038000000|2022-09-13 03:00:00|165.42|164.12|165.83|164.53|166.07|164.77|164.29|162.99|2990
1663041600000|2022-09-13 04:00:00|165.82|164.52|165.7|164.4|168.65|167.35|165.63|164.33|4051
1663045200000|2022-09-13 05:00:00|165.68|164.38|165.41|164.11|166.55|165.25|165.13|163.83|3378
1663048800000|2022-09-13 06:00:00|165.42|164.12|165.94|164.64|167.92|166.62|165.02|163.72|3979
1663052400000|2022-09-13 07:00:00|165.91|164.61|167.34|166.04|169.63|168.33|165.88|164.58|4408
1663056000000|2022-09-13 08:00:00|167.33|166.03|166.56|165.26|167.42|166.12|165.34|164.04|3049
1663059600000|2022-09-13 09:00:00|166.6|165.3|165.24|163.94|168.04|166.74|165.08|163.78|3591
1663063200000|2022-09-13 10:00:00|165.22|163.92|167.23|165.93|167.91|166.61|165.06|163.76|3393
1663066800000|2022-09-13 11:00:00|167.24|165.94|168.34|167.04|170.16|168.86|167|165.7|4208
1663070400000|2022-09-13 12:00:00|168.35|167.05|159.85|158.55|170.32|169.02|158.6|157.3|6299
1663074000000|2022-09-13 13:00:00|159.83|158.53|159.19|157.89|161.33|160.03|158.79|157.49|5621
1663077600000|2022-09-13 14:00:00|159.16|157.86|156.55|155.25|159.97|158.67|154.66|153.36|4994
1663081200000|2022-09-13 15:00:00|156.51|155.21|155.61|154.31|156.99|155.69|154.88|153.58|4164
1663084800000|2022-09-13 16:00:00|155.6|154.3|156.57|155.27|156.98|155.68|155.28|153.98|3332
1663088400000|2022-09-13 17:00:00|156.56|155.26|155.73|154.43|157.19|155.89|155.56|154.26|3093
1663092000000|2022-09-13 18:00:00|155.74|154.44|152.38|151.08|156.03|154.73|152.17|150.87|3525
1663095600000|2022-09-13 19:00:00|152.36|151.06|153.67|152.37|153.92|152.62|150.91|149.61|4458
1663099200000|2022-09-13 20:00:00|153.65|152.35|153.38|152.08|154.48|153.18|153.17|151.87|2579
1663102800000|2022-09-13 21:00:00|153.39|152.09|149.31|148.01|153.39|152.09|147.73|146.43|2387
1663106400000|2022-09-13 22:00:00|149.3|148|148.78|147.48|149.55|148.25|146.78|145.48|2961
1663110000000|2022-09-13 23:00:00|148.7|147.4|147.63|146.33|149.1|147.8|147.61|146.31|3493
1663113600000|2022-09-14 00:00:00|147.62|146.32|146.73|145.43|147.85|146.55|145.4|144.1|4534
1663117200000|2022-09-14 01:00:00|146.74|145.44|148.01|146.71|148.02|146.72|146.53|145.23|2965
1663120800000|2022-09-14 02:00:00|148|146.7|149.61|148.31|149.79|148.49|147.82|146.52|2963
1663124400000|2022-09-14 03:00:00|149.6|148.3|150.71|149.41|151.09|149.79|149.19|147.89|2034
1663128000000|2022-09-14 04:00:00|150.69|149.39|150.87|149.57|150.97|149.67|149.46|148.16|1875
1663131600000|2022-09-14 05:00:00|150.86|149.56|149.37|148.07|150.87|149.57|149.17|147.87|2028
1663135200000|2022-09-14 06:00:00|149.38|148.08|147.93|146.63|149.77|148.47|147.76|146.46|2641
1663138800000|2022-09-14 07:00:00|147.92|146.62|147.69|146.39|149|147.7|145.51|144.21|3144
1663142400000|2022-09-14 08:00:00|147.7|146.4|149.25|147.95|149.78|148.48|146.33|145.03|3710
1663146000000|2022-09-14 09:00:00|149.26|147.96|148.64|147.34|149.58|148.28|148.09|146.79|2513
1663149600000|2022-09-14 10:00:00|148.65|147.35|149.17|147.87|149.52|148.22|148.47|147.17|1853
1663153200000|2022-09-14 11:00:00|149.23|147.93|147.84|146.54|149.59|148.29|146.92|145.62|2494
1663156800000|2022-09-14 12:00:00|147.83|146.53|149.08|147.78|150.59|149.29|146.15|144.85|4423
1663160400000|2022-09-14 13:00:00|149.09|147.79|148.78|147.48|149.91|148.61|147.31|146.01|4348
1663164000000|2022-09-14 14:00:00|148.77|147.47|148.65|147.35|149.21|147.91|147.79|146.49|3327
1663167600000|2022-09-14 15:00:00|148.63|147.33|148.43|147.13|148.97|147.67|147.93|146.63|2626
1663171200000|2022-09-14 16:00:00|148.44|147.14|147.55|146.25|148.46|147.16|146.36|145.06|2946
1663174800000|2022-09-14 17:00:00|147.53|146.23|147.04|145.74|148.79|147.49|147.03|145.73|3041
1663178400000|2022-09-14 18:00:00|147.03|145.73|143.8|142.5|147.37|146.07|142|140.7|5013
1663182000000|2022-09-14 19:00:00|143.78|142.48|144.13|142.83|144.42|143.12|143.04|141.74|2889
1663185600000|2022-09-14 20:00:00|144.09|142.79|144.18|142.88|144.46|143.16|143.86|142.56|1775
1663189200000|2022-09-14 21:00:00|144.19|142.89|146.99|145.69|147.15|145.85|143.38|142.08|1492
1663192800000|2022-09-14 22:00:00|146.98|145.68|148.07|146.77|149.25|147.95|146.16|144.86|2514
1663196400000|2022-09-14 23:00:00|148.06|146.76|148.11|146.81|148.97|147.67|147.76|146.46|2171
1663200000000|2022-09-15 00:00:00|148.1|146.8|146.64|145.34|148.15|146.85|145.77|144.47|3330
1663203600000|2022-09-15 01:00:00|146.63|145.33|146.53|145.23|146.79|145.49|144.81|143.51|3019
1663207200000|2022-09-15 02:00:00|146.49|145.19|144.39|143.09|146.5|145.2|142.79|141.49|2174
1663210800000|2022-09-15 03:00:00|144.42|143.12|142.55|141.25|144.72|143.42|141.28|139.98|2687
1663214400000|2022-09-15 04:00:00|142.53|141.23|143.62|142.32|143.9|142.6|141.89|140.59|1551
1663218000000|2022-09-15 05:00:00|143.61|142.31|145.11|143.81|145.23|143.93|143.05|141.75|1519
1663221600000|2022-09-15 06:00:00|145.12|143.82|145.8|144.5|147.63|146.33|142.1|140.8|3757
1663225200000|2022-09-15 07:00:00|145.79|144.49|147.56|146.26|148.94|147.64|145.6|144.3|2955
1663228800000|2022-09-15 08:00:00|147.55|146.25|146.44|145.14|147.55|146.25|145.64|144.34|1354
1663232400000|2022-09-15 09:00:00|146.4|145.1|146.33|145.03|146.46|145.16|145.17|143.87|958
1663236000000|2022-09-15 10:00:00|146.32|145.02|145.95|144.65|147.35|146.05|145.51|144.21|1040
1663239600000|2022-09-15 11:00:00|145.94|144.64|146.76|145.46|146.81|145.51|145.43|144.13|1021
1663243200000|2022-09-15 12:00:00|146.77|145.47|145.98|144.68|147|145.7|145.31|144.01|1506
1663246800000|2022-09-15 13:00:00|145.99|144.69|146.69|145.39|146.81|145.51|145.31|144.01|1621
1663250400000|2022-09-15 14:00:00|146.7|145.4|142.34|141.04|146.94|145.64|141.83|140.53|3233
1663254000000|2022-09-15 15:00:00|142.31|141.01|141.39|140.09|142.5|141.2|139.79|138.49|3061
1663257600000|2022-09-15 16:00:00|141.4|140.1|142.3|141|142.3|141|140.63|139.33|1614
1663261200000|2022-09-15 17:00:00|142.34|141.04|143.29|141.99|144.13|142.83|142.3|141|1906
1663264800000|2022-09-15 18:00:00|143.25|141.95|142.4|141.1|143.52|142.22|142.12|140.82|1927
1663268400000|2022-09-15 19:00:00|142.39|141.09|142.62|141.32|142.93|141.63|141.99|140.69|2219
1663272000000|2022-09-15 20:00:00|142.63|141.33|143.19|141.89|143.22|141.92|142.36|141.06|1569
1663275600000|2022-09-15 21:00:00|143.17|141.87|142.02|140.72|143.23|141.93|141.67|140.37|639
1663279200000|2022-09-15 22:00:00|142.01|140.71|138.47|137.17|142.08|140.78|137.13|135.83|2529
1663282800000|2022-09-15 23:00:00|138.44|137.14|138.72|137.42|139.63|138.33|138.07|136.77|3552
1663286400000|2022-09-16 00:00:00|138.76|137.46|145.13|143.83|146.02|144.72|138.58|137.28|5044
1663290000000|2022-09-16 01:00:00|145.12|143.82|142.72|141.42|145.17|143.87|141.85|140.55|2381
1663293600000|2022-09-16 02:00:00|142.73|141.43|142.13|140.83|143.15|141.85|140.49|139.19|3503
1663297200000|2022-09-16 03:00:00|142.12|140.82|142.43|141.13|143.16|141.86|141.43|140.13|3069
1663300800000|2022-09-16 04:00:00|142.48|141.18|143.23|141.93|144.55|143.25|142.39|141.09|2468
1663304400000|2022-09-16 05:00:00|143.22|141.92|142.31|141.01|143.92|142.62|142.22|140.92|2005
1663308000000|2022-09-16 06:00:00|142.29|140.99|142.02|140.72|142.79|141.49|141.79|140.49|2481
1663311600000|2022-09-16 07:00:00|142.03|140.73|142.27|140.97|143.04|141.74|141.92|140.62|2619
1663315200000|2022-09-16 08:00:00|142.26|140.96|142.89|141.59|142.96|141.66|140.78|139.48|3177
1663318800000|2022-09-16 09:00:00|142.86|141.56|141.85|140.55|144.05|142.75|141.66|140.36|2307
1663322400000|2022-09-16 10:00:00|141.84|140.54|143.43|142.13|143.97|142.67|141.84|140.54|1728
1663326000000|2022-09-16 11:00:00|143.51|142.21|144.06|142.76|144.12|142.82|142.68|141.38|2310
1663329600000|2022-09-16 12:00:00|144.07|142.77|142.23|140.93|144.24|142.94|141.96|140.66|3227
1663333200000|2022-09-16 13:00:00|142.26|140.96|140.69|139.39|143.04|141.74|139.97|138.67|3695
1663336800000|2022-09-16 14:00:00|140.7|139.4|143.57|142.27|145.88|144.58|140.34|139.04|5433
1663340400000|2022-09-16 15:00:00|143.58|142.28|144.94|143.64|145.92|144.62|143.46|142.16|3452
1663344000000|2022-09-16 16:00:00|144.95|143.65|141.53|140.23|145.01|143.71|141.11|139.81|4404
1663347600000|2022-09-16 17:00:00|141.54|140.24|140.8|139.5|141.85|140.55|140.34|139.04|3943
1663351200000|2022-09-16 18:00:00|140.79|139.49|140.76|139.46|141.44|140.14|138.81|137.51|3570
1663354800000|2022-09-16 19:00:00|140.75|139.45|140.97|139.67|141.37|140.07|140.46|139.16|2761
1663358400000|2022-09-16 20:00:00|140.93|139.63|141.66|140.36|141.74|140.44|140.87|139.57|1729
1663398000000|2022-09-17 07:00:00|143|141.7|143.61|142.31|143.63|142.33|142.41|141.11|1061
1663401600000|2022-09-17 08:00:00|143.6|142.3|143.71|142.41|144.22|142.92|143.29|141.99|1114
1663405200000|2022-09-17 09:00:00|143.7|142.4|143.57|142.27|143.7|142.4|142.89|141.59|998
1663408800000|2022-09-17 10:00:00|143.59|142.29|143.02|141.72|143.63|142.33|142.42|141.12|1225
1663412400000|2022-09-17 11:00:00|143.01|141.71|143.02|141.72|143.88|142.58|142.99|141.69|1356
1663416000000|2022-09-17 12:00:00|143.01|141.71|143.55|142.25|143.75|142.45|142.57|141.27|1660
1663419600000|2022-09-17 13:00:00|143.54|142.24|145.47|144.17|145.47|144.17|143.52|142.22|1825
1663423200000|2022-09-17 14:00:00|145.46|144.16|146.94|145.64|148.27|146.97|145.35|144.05|2831
1663426800000|2022-09-17 15:00:00|146.92|145.62|147.2|145.9|147.72|146.42|145.73|144.43|1725
1663430400000|2022-09-17 16:00:00|147.17|145.87|147.27|145.97|147.37|146.07|146.23|144.93|2616
1663434000000|2022-09-17 17:00:00|147.26|145.96|146.77|145.47|148.62|147.32|146.28|144.98|2147
1663437600000|2022-09-17 18:00:00|146.76|145.46|147.2|145.9|147.91|146.61|146.74|145.44|1151
1663441200000|2022-09-17 19:00:00|147.21|145.91|147.19|145.89|148.59|147.29|146.88|145.58|1185
1663444800000|2022-09-17 20:00:00|147.2|145.9|147.64|146.34|148.26|146.96|147.2|145.9|1125
1663448400000|2022-09-17 21:00:00|147.62|146.32|148.79|147.49|149.65|148.35|147.58|146.28|1543
1663452000000|2022-09-17 22:00:00|148.78|147.48|148.42|147.12|148.92|147.62|148.02|146.72|1475
1663455600000|2022-09-17 23:00:00|148.43|147.13|147.73|146.43|148.53|147.23|147.46|146.16|1522
1663459200000|2022-09-18 00:00:00|147.74|146.44|146.24|144.94|148.01|146.71|146.17|144.87|2403
1663462800000|2022-09-18 01:00:00|146.25|144.95|145.71|144.41|146.25|144.95|143.94|142.64|2193
1663466400000|2022-09-18 02:00:00|145.72|144.42|146.18|144.88|146.18|144.88|145.64|144.34|1097
1663470000000|2022-09-18 03:00:00|146.17|144.87|145.9|144.6|146.4|145.1|145.51|144.21|1455
1663473600000|2022-09-18 04:00:00|145.84|144.54|144.7|143.4|145.87|144.57|144.68|143.38|1035
1663477200000|2022-09-18 05:00:00|144.69|143.39|146.61|145.31|146.61|145.31|144.69|143.39|805
1663480800000|2022-09-18 06:00:00|146.6|145.3|145.63|144.33|146.6|145.3|145.3|144|1304
1663484400000|2022-09-18 07:00:00|145.62|144.32|145.5|144.2|145.86|144.56|145.21|143.91|875
1663488000000|2022-09-18 08:00:00|145.49|144.19|145.73|144.43|146.04|144.74|145.32|144.02|996
1663491600000|2022-09-18 09:00:00|145.74|144.44|143.11|141.81|146.35|145.05|142.78|141.48|2019
1663495200000|2022-09-18 10:00:00|143.1|141.8|143.36|142.06|143.73|142.43|141.4|140.1|2638
1663498800000|2022-09-18 11:00:00|143.35|142.05|143.65|142.35|143.91|142.61|143.27|141.97|1044
1663502400000|2022-09-18 12:00:00|143.66|142.36|144.46|143.16|144.48|143.18|142.67|141.37|1168
1663506000000|2022-09-18 13:00:00|144.47|143.17|144.08|142.78|144.47|143.17|143.66|142.36|1522
1663509600000|2022-09-18 14:00:00|144.07|142.77|141.92|140.62|144.18|142.88|141.16|139.86|2259
1663513200000|2022-09-18 15:00:00|141.89|140.59|141.69|140.39|142.99|141.69|141.44|140.14|1339
1663516800000|2022-09-18 16:00:00|141.68|140.38|139.2|137.9|142.07|140.77|138.3|137|3257
1663520400000|2022-09-18 17:00:00|139.19|137.89|136.99|135.69|139.34|138.04|135.82|134.52|2899
1663524000000|2022-09-18 18:00:00|136.98|135.68|137.78|136.48|138.16|136.86|136.32|135.02|2235
1663527600000|2022-09-18 19:00:00|137.77|136.47|137.74|136.44|138.46|137.16|137.26|135.96|1201
1663531200000|2022-09-18 20:00:00|137.73|136.43|136.56|135.26|137.85|136.55|136.41|135.11|1384
1663534800000|2022-09-18 21:00:00|136.54|135.24|129.01|127.71|136.57|135.27|124.75|123.45|4242
1663538400000|2022-09-18 22:00:00|129|127.7|128.56|127.26|129.52|128.22|127.02|125.72|2730
1663542000000|2022-09-18 23:00:00|128.54|127.24|127.98|126.68|129.45|128.15|127.48|126.18|2376
1663545600000|2022-09-19 00:00:00|127.99|126.69|128.91|127.61|129.64|128.34|127.77|126.47|3079
1663549200000|2022-09-19 01:00:00|128.85|127.55|128.18|126.88|129.51|128.21|127.53|126.23|2533
1663552800000|2022-09-19 02:00:00|128.19|126.89|123.58|122.28|128.41|127.11|121.7|120.4|5276
1663556400000|2022-09-19 03:00:00|123.57|122.27|125.73|124.43|126|124.7|123.46|122.16|2758
1663560000000|2022-09-19 04:00:00|125.72|124.42|126.19|124.89|127.11|125.81|125.64|124.34|1586
1663563600000|2022-09-19 05:00:00|126.18|124.88|125.49|124.19|126.82|125.52|124.72|123.42|2084
1663567200000|2022-09-19 06:00:00|125.5|124.2|124.54|123.24|126.02|124.72|123.49|122.19|2875
1663570800000|2022-09-19 07:00:00|124.53|123.23|125.16|123.86|125.17|123.87|123.1|121.8|3006
1663574400000|2022-09-19 08:00:00|125.17|123.87|123.91|122.61|125.57|124.27|123.79|122.49|1741
1663578000000|2022-09-19 09:00:00|123.93|122.63|124.51|123.21|124.72|123.42|123.38|122.08|1858
1663581600000|2022-09-19 10:00:00|124.52|123.22|126.82|125.52|126.9|125.6|124.39|123.09|2343
1663585200000|2022-09-19 11:00:00|126.81|125.51|126.44|125.14|126.83|125.53|125.45|124.15|1583
1663588800000|2022-09-19 12:00:00|126.45|125.15|127.22|125.92|127.75|126.45|126.22|124.92|2302
1663592400000|2022-09-19 13:00:00|127.23|125.93|129.13|127.83|129.45|128.15|127.02|125.72|3709
1663596000000|2022-09-19 14:00:00|129.12|127.82|130.3|129|131.66|130.36|128.39|127.09|3934
1663599600000|2022-09-19 15:00:00|130.31|129.01|128.97|127.67|130.84|129.54|128.62|127.32|2649
1663603200000|2022-09-19 16:00:00|129|127.7|130.18|128.88|130.4|129.1|128.87|127.57|1915
1663606800000|2022-09-19 17:00:00|130.19|128.89|128.37|127.07|130.19|128.89|127.7|126.4|2074
1663610400000|2022-09-19 18:00:00|128.38|127.08|129.22|127.92|129.23|127.93|127.69|126.39|2526
1663614000000|2022-09-19 19:00:00|129.23|127.93|130.09|128.79|130.65|129.35|129.22|127.92|3063
1663617600000|2022-09-19 20:00:00|130.1|128.8|129.5|128.2|130.55|129.25|129.05|127.75|2439
1663621200000|2022-09-19 21:00:00|129.52|128.22|130.82|129.52|131.03|129.73|129.42|128.12|1531
1663624800000|2022-09-19 22:00:00|130.79|129.49|131.54|130.24|131.91|130.61|130.33|129.03|1566
1663628400000|2022-09-19 23:00:00|131.53|130.23|130.56|129.26|131.7|130.4|130.29|128.99|1522
1663632000000|2022-09-20 00:00:00|130.55|129.25|130.06|128.76|131.02|129.72|129.2|127.9|2971
1663635600000|2022-09-20 01:00:00|130.04|128.74|129.26|127.96|130.2|128.9|128.99|127.69|1822
1663639200000|2022-09-20 02:00:00|129.27|127.97|128.87|127.57|129.92|128.62|128.72|127.42|1408
1663642800000|2022-09-20 03:00:00|128.86|127.56|128.03|126.73|129.07|127.77|126.85|125.55|2401
1663646400000|2022-09-20 04:00:00|128.04|126.74|128.52|127.22|128.52|127.22|127.61|126.31|1149
1663650000000|2022-09-20 05:00:00|128.51|127.21|128.47|127.17|128.94|127.64|128.23|126.93|2162
1663653600000|2022-09-20 06:00:00|128.48|127.18|129.52|128.22|129.55|128.25|127.91|126.61|2124
1663657200000|2022-09-20 07:00:00|129.53|128.23|129.14|127.84|131.03|129.73|128.46|127.16|3922
1663660800000|2022-09-20 08:00:00|129.13|127.83|129.66|128.36|130.09|128.79|128.72|127.42|2215
1663664400000|2022-09-20 09:00:00|129.65|128.35|127.67|126.37|129.66|128.36|127.34|126.04|2114
1663668000000|2022-09-20 10:00:00|127.66|126.36|128.78|127.48|128.93|127.63|127.5|126.2|2117
1663671600000|2022-09-20 11:00:00|128.79|127.49|128.37|127.07|129.2|127.9|128.12|126.82|1970
1663675200000|2022-09-20 12:00:00|128.38|127.08|127.13|125.83|128.46|127.16|126.17|124.87|3370
1663678800000|2022-09-20 13:00:00|127.16|125.86|126.31|125.01|127.53|126.23|124.93|123.63|4275
1663682400000|2022-09-20 14:00:00|126.32|125.02|128.2|126.9|128.37|127.07|126.03|124.73|2833
1663686000000|2022-09-20 15:00:00|128.21|126.91|129.7|128.4|129.72|128.42|127.8|126.5|3492
1663689600000|2022-09-20 16:00:00|129.71|128.41|134.38|133.08|138.89|137.59|129.09|127.79|7464
1663693200000|2022-09-20 17:00:00|134.41|133.11|131.69|130.39|135.02|133.72|131.23|129.93|4267
1663696800000|2022-09-20 18:00:00|131.68|130.38|130.84|129.54|133.16|131.86|130.13|128.83|3725
1663700400000|2022-09-20 19:00:00|130.83|129.53|131.8|130.5|132.69|131.39|130.65|129.35|2228
1663704000000|2022-09-20 20:00:00|131.81|130.51|133.24|131.94|134.23|132.93|131.33|130.03|2076
1663707600000|2022-09-20 21:00:00|133.23|131.93|133.15|131.85|134.47|133.17|132.63|131.33|1445
1663711200000|2022-09-20 22:00:00|133.14|131.84|133.43|132.13|133.91|132.61|132.31|131.01|1469
1663714800000|2022-09-20 23:00:00|133.4|132.1|134.52|133.22|135.53|134.23|131.91|130.61|2573
1663718400000|2022-09-21 00:00:00|134.53|133.23|134.33|133.03|134.58|133.28|132.43|131.13|2834
1663722000000|2022-09-21 01:00:00|134.27|132.97|133.45|132.15|134.85|133.55|132.51|131.21|1890
1663725600000|2022-09-21 02:00:00|133.41|132.11|135.6|134.3|136.4|135.1|133.33|132.03|2439
1663729200000|2022-09-21 03:00:00|135.59|134.29|134.43|133.13|136.9|135.6|134.25|132.95|2525
1663732800000|2022-09-21 04:00:00|134.42|133.12|134.18|132.88|135.17|133.87|133.52|132.22|2220
1663736400000|2022-09-21 05:00:00|134.21|132.91|133.25|131.95|135.03|133.73|132.9|131.6|2895
1663740000000|2022-09-21 06:00:00|133.23|131.93|130.29|128.99|134.08|132.78|129.52|128.22|4030
1663743600000|2022-09-21 07:00:00|130.3|129|130.11|128.81|130.98|129.68|128.86|127.56|2728
1663747200000|2022-09-21 08:00:00|130.13|128.83|128.94|127.64|130.24|128.94|127.83|126.53|2284
1663750800000|2022-09-21 09:00:00|128.95|127.65|130.35|129.05|130.79|129.49|128.8|127.5|2020
1663754400000|2022-09-21 10:00:00|130.36|129.06|130.19|128.89|130.89|129.59|129.31|128.01|1759
1663758000000|2022-09-21 11:00:00|130.21|128.91|131.45|130.15|131.48|130.18|129.98|128.68|2055
1663761600000|2022-09-21 12:00:00|131.51|130.21|130.8|129.5|131.92|130.62|130.75|129.45|1978
1663765200000|2022-09-21 13:00:00|130.82|129.52|130.52|129.22|131.17|129.87|129.47|128.17|3104
1663768800000|2022-09-21 14:00:00|130.49|129.19|128.69|127.39|130.92|129.62|128.39|127.09|2673
1663772400000|2022-09-21 15:00:00|128.68|127.38|128.31|127.01|129.26|127.96|127.09|125.79|2719
1663776000000|2022-09-21 16:00:00|128.3|127|128.24|126.94|128.77|127.47|127.71|126.41|1924
1663779600000|2022-09-21 17:00:00|128.22|126.92|128.45|127.15|129.11|127.81|127.08|125.78|3903
1663783200000|2022-09-21 18:00:00|128.49|127.19|130.69|129.39|131.89|130.59|122.99|121.69|8797
1663786800000|2022-09-21 19:00:00|130.72|129.42|125.81|124.51|131.13|129.83|125.69|124.39|6501
1663790400000|2022-09-21 20:00:00|125.8|124.5|124.92|123.62|126.19|124.89|123.77|122.47|3240
1663794000000|2022-09-21 21:00:00|124.91|123.61|119.59|118.29|124.92|123.62|118.39|117.09|3800
1663797600000|2022-09-21 22:00:00|119.58|118.28|118.24|116.94|119.74|118.44|116.41|115.11|4502
1663801200000|2022-09-21 23:00:00|118.23|116.93|118.7|117.4|119.45|118.15|118|116.7|2457
1663804800000|2022-09-22 00:00:00|118.69|117.39|118.1|116.8|119.97|118.67|117.99|116.69|3196
1663808400000|2022-09-22 01:00:00|118.09|116.79|118.9|117.6|119.32|118.02|117.27|115.97|2218
1663812000000|2022-09-22 02:00:00|118.89|117.59|119.91|118.61|119.91|118.61|118.32|117.02|2070
1663815600000|2022-09-22 03:00:00|119.9|118.6|119.96|118.66|120.14|118.84|119.27|117.97|1617
1663819200000|2022-09-22 04:00:00|120.02|118.72|120.73|119.43|120.78|119.48|119.99|118.69|1637
1663822800000|2022-09-22 05:00:00|120.72|119.42|121.23|119.93|121.81|120.51|119.86|118.56|2059
1663826400000|2022-09-22 06:00:00|121.24|119.94|121.28|119.98|122.03|120.73|120.74|119.44|2278
1663830000000|2022-09-22 07:00:00|121.27|119.97|122.86|121.56|122.91|121.61|121.03|119.73|2161
1663833600000|2022-09-22 08:00:00|122.85|121.55|124.01|122.71|124.59|123.29|122.37|121.07|2793
1663837200000|2022-09-22 09:00:00|124.02|122.72|123.65|122.35|124.41|123.11|123.26|121.96|2193
1663840800000|2022-09-22 10:00:00|123.66|122.36|123.74|122.44|124.34|123.04|123.48|122.18|1787
1663844400000|2022-09-22 11:00:00|123.75|122.45|124.83|123.53|125.02|123.72|123.28|121.98|2537
1663848000000|2022-09-22 12:00:00|124.84|123.54|124.51|123.21|125.18|123.88|124.16|122.86|2672
1663851600000|2022-09-22 13:00:00|124.5|123.2|122.16|120.86|124.61|123.31|122.07|120.77|3522
1663855200000|2022-09-22 14:00:00|122.12|120.82|121.95|120.65|123.54|122.24|121.79|120.49|3167
1663858800000|2022-09-22 15:00:00|121.94|120.64|122.51|121.21|123.22|121.92|121.71|120.41|2523
1663862400000|2022-09-22 16:00:00|122.5|121.2|122.93|121.63|123.13|121.83|121.2|119.9|3126
1663866000000|2022-09-22 17:00:00|122.94|121.64|123.5|122.2|123.52|122.22|121.92|120.62|2536
1663869600000|2022-09-22 18:00:00|123.52|122.22|122.8|121.5|123.67|122.37|122.31|121.01|2263
1663873200000|2022-09-22 19:00:00|122.81|121.51|123.34|122.04|124.41|123.11|122.52|121.22|2519
1663876800000|2022-09-22 20:00:00|123.37|122.07|123.4|122.1|124|122.7|122.93|121.63|1448
1663880400000|2022-09-22 21:00:00|123.39|122.09|123.09|121.79|124.1|122.8|123.08|121.78|1371
1663884000000|2022-09-22 22:00:00|123.1|121.8|124.73|123.43|125.04|123.74|123.1|121.8|1820
1663887600000|2022-09-22 23:00:00|124.74|123.44|124.36|123.06|125.73|124.43|124.08|122.78|2062
1663891200000|2022-09-23 00:00:00|124.39|123.09|123.44|122.14|125.14|123.84|123.32|122.02|3091
1663894800000|2022-09-23 01:00:00|123.43|122.13|123.68|122.38|124.1|122.8|122.28|120.98|2101
1663898400000|2022-09-23 02:00:00|123.66|122.36|123.59|122.29|123.96|122.66|123.02|121.72|1548
1663902000000|2022-09-23 03:00:00|123.58|122.28|125.76|124.46|126.45|125.15|123.55|122.25|2766
1663905600000|2022-09-23 04:00:00|125.77|124.47|125.53|124.23|126.56|125.26|125.06|123.76|2280
1663909200000|2022-09-23 05:00:00|125.52|124.22|125.62|124.32|126.43|125.13|125.52|124.22|1918
1663912800000|2022-09-23 06:00:00|125.6|124.3|125.07|123.77|126.02|124.72|124.94|123.64|1563
1663916400000|2022-09-23 07:00:00|125.04|123.74|123.32|122.02|125.2|123.9|123.11|121.81|2471
1663920000000|2022-09-23 08:00:00|123.33|122.03|122.15|120.85|123.86|122.56|121.66|120.36|2567
1663923600000|2022-09-23 09:00:00|122.14|120.84|122.06|120.76|122.87|121.57|120.53|119.23|2420
1663927200000|2022-09-23 10:00:00|122.04|120.74|121.48|120.18|123.04|121.74|120.98|119.68|2556
1663930800000|2022-09-23 11:00:00|121.47|120.17|120.55|119.25|121.73|120.43|119.96|118.66|3316
1663934400000|2022-09-23 12:00:00|120.54|119.24|121.54|120.24|121.59|120.29|120.34|119.04|2752
1663938000000|2022-09-23 13:00:00|121.53|120.23|118.66|117.36|122.46|121.16|118.21|116.91|3974
1663941600000|2022-09-23 14:00:00|118.62|117.32|119.26|117.96|119.54|118.24|117.35|116.05|3852
1663945200000|2022-09-23 15:00:00|119.24|117.94|119.54|118.24|120.48|119.18|118.95|117.65|2540
1663948800000|2022-09-23 16:00:00|119.53|118.23|119.3|118|119.71|118.41|117.92|116.62|3122
1663952400000|2022-09-23 17:00:00|119.29|117.99|119.5|118.2|119.97|118.67|118.67|117.37|2710
1663956000000|2022-09-23 18:00:00|119.49|118.19|118.3|117|119.93|118.63|118.08|116.78|4074
1663959600000|2022-09-23 19:00:00|118.29|116.99|120.1|118.8|120.2|118.9|118.18|116.88|2728
1663963200000|2022-09-23 20:00:00|120.09|118.79|121.9|120.6|122.57|121.27|120.02|118.72|2280
1664002800000|2022-09-24 07:00:00|123.9|122.6|122.89|121.59|123.91|122.61|122.1|120.8|1480
1664006400000|2022-09-24 08:00:00|122.9|121.6|123.89|122.59|123.97|122.67|122.2|120.9|1636
1664010000000|2022-09-24 09:00:00|123.88|122.58|123.39|122.09|123.91|122.61|122.8|121.5|1863
1664013600000|2022-09-24 10:00:00|123.4|122.1|123.31|122.01|123.64|122.34|122.85|121.55|1337
1664017200000|2022-09-24 11:00:00|123.3|122|123.48|122.18|123.76|122.46|122.99|121.69|1203
1664020800000|2022-09-24 12:00:00|123.49|122.19|124.41|123.11|125.13|123.83|123.4|122.1|1613
1664024400000|2022-09-24 13:00:00|124.43|123.13|124.15|122.85|125.31|124.01|123.77|122.47|1578
1664028000000|2022-09-24 14:00:00|124.16|122.86|123.8|122.5|125.03|123.73|123.63|122.33|2324
1664031600000|2022-09-24 15:00:00|123.81|122.51|123.7|122.4|124.29|122.99|122.99|121.69|2004
1664035200000|2022-09-24 16:00:00|123.68|122.38|123.49|122.19|124.02|122.72|123.28|121.98|1475
1664038800000|2022-09-24 17:00:00|123.5|122.2|123.16|121.86|124.01|122.71|123.09|121.79|1185
1664042400000|2022-09-24 18:00:00|123.15|121.85|123.11|121.81|123.15|121.85|121.89|120.59|1599
1664046000000|2022-09-24 19:00:00|123.1|121.8|123.12|121.82|123.61|122.31|122.93|121.63|2033
1664049600000|2022-09-24 20:00:00|123.11|121.81|122.66|121.36|123.56|122.26|122.52|121.22|1289
1664053200000|2022-09-24 21:00:00|122.65|121.35|121.54|120.24|122.74|121.44|120.87|119.57|1424
1664056800000|2022-09-24 22:00:00|121.53|120.23|120.3|119|121.53|120.23|119.55|118.25|1803
1664060400000|2022-09-24 23:00:00|120.25|118.95|120.46|119.16|120.56|119.26|119.82|118.52|1961
1664064000000|2022-09-25 00:00:00|120.45|119.15|121.29|119.99|121.3|120|120.41|119.11|1620
1664067600000|2022-09-25 01:00:00|121.3|120|120.61|119.31|121.32|120.02|120.46|119.16|1325
1664071200000|2022-09-25 02:00:00|120.62|119.32|120.68|119.38|120.89|119.59|120.37|119.07|995
1664074800000|2022-09-25 03:00:00|120.69|119.39|121.42|120.12|121.74|120.44|120.55|119.25|1069
1664078400000|2022-09-25 04:00:00|121.41|120.11|121.63|120.33|122.33|121.03|121.37|120.07|1119
1664082000000|2022-09-25 05:00:00|121.64|120.34|121.41|120.11|122.18|120.88|121.05|119.75|838
1664085600000|2022-09-25 06:00:00|121.42|120.12|121.81|120.51|122.72|121.42|121.23|119.93|929
1664089200000|2022-09-25 07:00:00|121.82|120.52|121.71|120.41|122.39|121.09|121.32|120.02|1366
1664092800000|2022-09-25 08:00:00|121.72|120.42|121.96|120.66|122.33|121.03|121.72|120.42|1029
1664096400000|2022-09-25 09:00:00|121.97|120.67|121.24|119.94|122.22|120.92|120.87|119.57|908
1664100000000|2022-09-25 10:00:00|121.23|119.93|121.09|119.79|121.39|120.09|120.38|119.08|1060
1664103600000|2022-09-25 11:00:00|121.11|119.81|121.5|120.2|121.87|120.57|121.07|119.77|1018
1664107200000|2022-09-25 12:00:00|121.51|120.21|121.2|119.9|121.96|120.66|121.03|119.73|1095
1664110800000|2022-09-25 13:00:00|121.19|119.89|119.95|118.65|121.19|119.89|119.12|117.82|2459
1664114400000|2022-09-25 14:00:00|119.96|118.66|119.91|118.61|120.1|118.8|119.11|117.81|1681
1664118000000|2022-09-25 15:00:00|119.88|118.58|120.54|119.24|120.71|119.41|119.86|118.56|1196
1664121600000|2022-09-25 16:00:00|120.5|119.2|119.75|118.45|121|119.7|119.59|118.29|1242
1664125200000|2022-09-25 17:00:00|119.74|118.44|119.94|118.64|119.94|118.64|117.94|116.64|2274
1664128800000|2022-09-25 18:00:00|119.93|118.63|119.28|117.98|119.96|118.66|118.71|117.41|1495
1664132400000|2022-09-25 19:00:00|119.29|117.99|119.38|118.08|119.83|118.53|119.01|117.71|1671
1664136000000|2022-09-25 20:00:00|119.37|118.07|118.51|117.21|119.43|118.13|118.29|116.99|1706
1664139600000|2022-09-25 21:00:00|118.5|117.2|116.72|115.42|118.51|117.21|116.66|115.36|1753
1664143200000|2022-09-25 22:00:00|116.71|115.41|116.8|115.5|117.78|116.48|114.94|113.64|2905
1664146800000|2022-09-25 23:00:00|116.78|115.48|117.2|115.9|117.71|116.41|116.58|115.28|1925
1664150400000|2022-09-26 00:00:00|117.18|115.88|116.37|115.07|118.16|116.86|116.25|114.95|2888
1664154000000|2022-09-26 01:00:00|116.34|115.04|117.59|116.29|117.59|116.29|115.88|114.58|2654
1664157600000|2022-09-26 02:00:00|117.58|116.28|117.06|115.76|118.25|116.95|116.95|115.65|2004
1664161200000|2022-09-26 03:00:00|117.05|115.75|116.98|115.68|117.89|116.59|116.68|115.38|1515
1664164800000|2022-09-26 04:00:00|116.97|115.67|116.36|115.06|117.46|116.16|116.32|115.02|1171
1664168400000|2022-09-26 05:00:00|116.35|115.05|115.7|114.4|116.62|115.32|115.46|114.16|2149
1664172000000|2022-09-26 06:00:00|115.64|114.34|114.51|113.21|116.07|114.77|114.17|112.87|2820
1664175600000|2022-09-26 07:00:00|114.5|113.2|115.93|114.63|116.08|114.78|114.25|112.95|3005
1664179200000|2022-09-26 08:00:00|115.94|114.64|119.31|118.01|119.47|118.17|115.81|114.51|3014
1664182800000|2022-09-26 09:00:00|119.32|118.02|118.6|117.3|119.76|118.46|118.43|117.13|3640
1664186400000|2022-09-26 10:00:00|118.61|117.31|118.99|117.69|119.59|118.29|118.59|117.29|2037
1664190000000|2022-09-26 11:00:00|119|117.7|116.47|115.17|119.11|117.81|115.32|114.02|2874
1664193600000|2022-09-26 12:00:00|116.48|115.18|117.67|116.37|117.76|116.46|115.77|114.47|2537
1664197200000|2022-09-26 13:00:00|117.61|116.31|118.6|117.3|119.04|117.74|117.25|115.95|3237
1664200800000|2022-09-26 14:00:00|118.62|117.32|118.16|116.86|119.01|117.71|117.91|116.61|2505
1664204400000|2022-09-26 15:00:00|118.15|116.85|117.68|116.38|118.41|117.11|117.16|115.86|2387
1664208000000|2022-09-26 16:00:00|117.66|116.36|117.13|115.83|117.66|116.36|116.26|114.96|2390
1664211600000|2022-09-26 17:00:00|117.14|115.84|117.22|115.92|117.69|116.39|116.72|115.42|1976
1664215200000|2022-09-26 18:00:00|117.23|115.93|117.79|116.49|118.02|116.72|116.97|115.67|2277
1664218800000|2022-09-26 19:00:00|117.78|116.48|118.63|117.33|119.6|118.3|117.78|116.48|3349
1664222400000|2022-09-26 20:00:00|118.61|117.31|118.56|117.26|119.54|118.24|118.1|116.8|2093
1664226000000|2022-09-26 21:00:00|118.55|117.25|117.54|116.24|118.56|117.26|117.5|116.2|1263
1664229600000|2022-09-26 22:00:00|117.55|116.25|118.42|117.12|118.58|117.28|117.31|116.01|1674
1664233200000|2022-09-26 23:00:00|118.43|117.13|118.9|117.6|119.1|117.8|118.41|117.11|1248
1664236800000|2022-09-27 00:00:00|118.91|117.61|120.36|119.06|120.8|119.5|118.69|117.39|1986
1664240400000|2022-09-27 01:00:00|120.35|119.05|120.98|119.68|121.79|120.49|120.35|119.05|2622
1664244000000|2022-09-27 02:00:00|120.99|119.69|120.84|119.54|121.5|120.2|120.37|119.07|1606
1664247600000|2022-09-27 03:00:00|120.83|119.53|120.99|119.69|121.93|120.63|120.52|119.22|1950
1664251200000|2022-09-27 04:00:00|121.01|119.71|121.5|120.2|122.08|120.78|120.98|119.68|1714
1664254800000|2022-09-27 05:00:00|121.52|120.22|121.77|120.47|121.83|120.53|120.78|119.48|1386
1664258400000|2022-09-27 06:00:00|121.76|120.46|122.39|121.09|123.27|121.97|121.63|120.33|1730
1664262000000|2022-09-27 07:00:00|122.4|121.1|121.85|120.55|122.74|121.44|121.84|120.54|1455
1664265600000|2022-09-27 08:00:00|121.86|120.56|121.39|120.09|122.42|121.12|121.01|119.71|1360
1664269200000|2022-09-27 09:00:00|121.4|120.1|121.24|119.94|121.52|120.22|120.99|119.69|916
1664272800000|2022-09-27 10:00:00|121.21|119.91|122.05|120.75|122.08|120.78|121.19|119.89|1011
1664276400000|2022-09-27 11:00:00|122.04|120.74|121.51|120.21|122.37|121.07|120.57|119.27|2272
1664280000000|2022-09-27 12:00:00|121.48|120.18|121.67|120.37|122.66|121.36|121.09|119.79|2082
1664283600000|2022-09-27 13:00:00|121.66|120.36|121.82|120.52|122.68|121.38|120.79|119.49|2548
1664287200000|2022-09-27 14:00:00|121.81|120.51|121.63|120.33|121.92|120.62|120.98|119.68|2984
1664290800000|2022-09-27 15:00:00|121.62|120.32|120.62|119.32|122.12|120.82|120.55|119.25|2185
1664294400000|2022-09-27 16:00:00|120.63|119.33|116.67|115.37|121.03|119.73|116.01|114.71|4536
1664298000000|2022-09-27 17:00:00|116.66|115.36|115.46|114.16|116.7|115.4|115.03|113.73|3420
1664301600000|2022-09-27 18:00:00|115.47|114.17|116.04|114.74|116.09|114.79|114.48|113.18|3609
1664305200000|2022-09-27 19:00:00|116.03|114.73|115.63|114.33|116.05|114.75|115.17|113.87|2635
1664308800000|2022-09-27 20:00:00|115.62|114.32|115.58|114.28|115.63|114.33|114.68|113.38|1372
1664312400000|2022-09-27 21:00:00|115.57|114.27|115.42|114.12|115.62|114.32|115.08|113.78|687
1664316000000|2022-09-27 22:00:00|115.41|114.11|116.11|114.81|116.15|114.85|114.77|113.47|1479
1664319600000|2022-09-27 23:00:00|116.1|114.8|116.07|114.77|116.85|115.55|115.99|114.69|1406
1664323200000|2022-09-28 00:00:00|116.08|114.78|116.35|115.05|117.24|115.94|116.06|114.76|1234
1664326800000|2022-09-28 01:00:00|116.4|115.1|114.54|113.24|116.73|115.43|113.57|112.27|2890
1664330400000|2022-09-28 02:00:00|114.5|113.2|112.5|111.2|114.55|113.25|110.95|109.65|3584
1664334000000|2022-09-28 03:00:00|112.51|111.21|112.41|111.11|113.14|111.84|111.76|110.46|2037
1664337600000|2022-09-28 04:00:00|112.42|111.12|112.63|111.33|112.92|111.62|112.06|110.76|1863
1664341200000|2022-09-28 05:00:00|112.62|111.32|112.89|111.59|112.94|111.64|111.91|110.61|2047
1664344800000|2022-09-28 06:00:00|112.88|111.58|112.22|110.92|113.2|111.9|112.1|110.8|2014
1664348400000|2022-09-28 07:00:00|112.23|110.93|112.82|111.52|112.88|111.58|111.38|110.08|3157
1664352000000|2022-09-28 08:00:00|112.83|111.53|112.74|111.44|112.91|111.61|112.21|110.91|2449
1664355600000|2022-09-28 09:00:00|112.73|111.43|112.28|110.98|112.85|111.55|111.7|110.4|1869
1664359200000|2022-09-28 10:00:00|112.27|110.97|113.59|112.29|114.04|112.74|111.72|110.42|3078
1664362800000|2022-09-28 11:00:00|113.6|112.3|113.9|112.6|113.99|112.69|113.19|111.89|2096
1664366400000|2022-09-28 12:00:00|113.91|112.61|114.22|112.92|114.58|113.28|113.65|112.35|2743
1664370000000|2022-09-28 13:00:00|114.23|112.93|114.29|112.99|114.62|113.32|113.77|112.47|3557
1664373600000|2022-09-28 14:00:00|114.3|113|115.2|113.9|115.68|114.38|113.78|112.48|3178
1664377200000|2022-09-28 15:00:00|115.19|113.89|115.46|114.16|115.47|114.17|114.3|113|2075
1664380800000|2022-09-28 16:00:00|115.45|114.15|114.96|113.66|115.62|114.32|114.77|113.47|1856
1664384400000|2022-09-28 17:00:00|114.97|113.67|115.02|113.72|115.62|114.32|114.39|113.09|1718
1664388000000|2022-09-28 18:00:00|115.01|113.71|115.75|114.45|116|114.7|114.78|113.48|1439
1664391600000|2022-09-28 19:00:00|115.74|114.44|115.71|114.41|116.2|114.9|115.11|113.81|1865
1664395200000|2022-09-28 20:00:00|115.7|114.4|116.31|115.01|116.82|115.52|115.6|114.3|1077
1664398800000|2022-09-28 21:00:00|116.3|115|116.84|115.54|116.85|115.55|116.17|114.87|1010
1664402400000|2022-09-28 22:00:00|116.86|115.56|115.94|114.64|116.97|115.67|115.69|114.39|1723
1664406000000|2022-09-28 23:00:00|115.93|114.63|115.43|114.13|116.52|115.22|115.38|114.08|1267
1664409600000|2022-09-29 00:00:00|115.42|114.12|115.38|114.08|116.06|114.76|115.18|113.88|1609
1664413200000|2022-09-29 01:00:00|115.37|114.07|115.91|114.61|116.34|115.04|115.32|114.02|1214
1664416800000|2022-09-29 02:00:00|115.92|114.62|115.38|114.08|116.09|114.79|115.09|113.79|1178
1664420400000|2022-09-29 03:00:00|115.39|114.09|116.1|114.8|116.15|114.85|115.08|113.78|1166
1664424000000|2022-09-29 04:00:00|116.09|114.79|119.75|118.45|121.7|120.4|116.08|114.78|3155
1664427600000|2022-09-29 05:00:00|119.76|118.46|119.1|117.8|120.34|119.04|118.94|117.64|2348
1664431200000|2022-09-29 06:00:00|119.09|117.79|118.68|117.38|119.17|117.87|117.42|116.12|2197
1664434800000|2022-09-29 07:00:00|118.73|117.43|118.85|117.55|119.71|118.41|118|116.7|2462
1664438400000|2022-09-29 08:00:00|118.86|117.56|118.94|117.64|120.32|119.02|118.55|117.25|2133
1664442000000|2022-09-29 09:00:00|118.95|117.65|120.84|119.54|121.34|120.04|118.81|117.51|2344
1664445600000|2022-09-29 10:00:00|120.83|119.53|119.73|118.43|121.15|119.85|119.72|118.42|2778
1664449200000|2022-09-29 11:00:00|119.75|118.45|120.21|118.91|120.6|119.3|119.41|118.11|2247
1664452800000|2022-09-29 12:00:00|120.22|118.92|118.83|117.53|120.35|119.05|117.98|116.68|3575
1664456400000|2022-09-29 13:00:00|118.82|117.52|117.94|116.64|120.03|118.73|117.01|115.71|3725
1664460000000|2022-09-29 14:00:00|117.95|116.65|120.79|119.49|121.06|119.76|117.19|115.89|3362
1664463600000|2022-09-29 15:00:00|120.8|119.5|120.21|118.91|121.36|120.06|119.56|118.26|2844
1664467200000|2022-09-29 16:00:00|120.19|118.89|121.12|119.82|122.6|121.3|119.62|118.32|3373
1664470800000|2022-09-29 17:00:00|121.11|119.81|120.04|118.74|121.18|119.88|120.01|118.71|2993
1664474400000|2022-09-29 18:00:00|120.03|118.73|121.1|119.8|121.48|120.18|119.96|118.66|2031
1664478000000|2022-09-29 19:00:00|121.12|119.82|121.62|120.32|122.01|120.71|121.09|119.79|1974
1664481600000|2022-09-29 20:00:00|121.63|120.33|121.45|120.15|122.28|120.98|121.29|119.99|1734
1664485200000|2022-09-29 21:00:00|121.46|120.16|122.22|120.92|123.06|121.76|121.46|120.16|1858
1664488800000|2022-09-29 22:00:00|122.28|120.98|120.8|119.5|123.65|122.35|120.68|119.38|2360
1664492400000|2022-09-29 23:00:00|120.84|119.54|121.1|119.8|121.63|120.33|120.79|119.49|1410
1664496000000|2022-09-30 00:00:00|121.11|119.81|121.01|119.71|121.38|120.08|119.11|117.81|3086
1664499600000|2022-09-30 01:00:00|121|119.7|119.72|118.42|121.37|120.07|119.31|118.01|2255
1664503200000|2022-09-30 02:00:00|119.73|118.43|119.21|117.91|120.08|118.78|119.19|117.89|1864
1664506800000|2022-09-30 03:00:00|119.22|117.92|119.9|118.6|119.93|118.63|118.98|117.68|1492
1664510400000|2022-09-30 04:00:00|119.89|118.59|120.3|119|120.62|119.32|119.79|118.49|1083
1664514000000|2022-09-30 05:00:00|120.31|119.01|119.7|118.4|120.49|119.19|119.59|118.29|1394
1664517600000|2022-09-30 06:00:00|119.69|118.39|120.08|118.78|120.59|119.29|119.69|118.39|1213
1664521200000|2022-09-30 07:00:00|120.09|118.79|121.77|120.47|122.65|121.35|119.91|118.61|2565
1664524800000|2022-09-30 08:00:00|121.78|120.48|121.47|120.17|121.96|120.66|120.71|119.41|1474
1664528400000|2022-09-30 09:00:00|121.46|120.16|120.92|119.62|121.47|120.17|120.81|119.51|1465
1664532000000|2022-09-30 10:00:00|120.91|119.61|119.93|118.63|121.04|119.74|119.77|118.47|1529
1664535600000|2022-09-30 11:00:00|119.94|118.64|119.62|118.32|120.77|119.47|119.23|117.93|2246
1664539200000|2022-09-30 12:00:00|119.61|118.31|120.08|118.78|121|119.7|118.95|117.65|3488
1664542800000|2022-09-30 13:00:00|120.06|118.76|120.69|119.39|120.89|119.59|118.93|117.63|2900
1664546400000|2022-09-30 14:00:00|120.7|119.4|122.13|120.83|122.26|120.96|120.41|119.11|2950
1664550000000|2022-09-30 15:00:00|122.12|120.82|121.52|120.22|123.35|122.05|121.17|119.87|2951
1664553600000|2022-09-30 16:00:00|121.51|120.21|121.67|120.37|122.39|121.09|121.19|119.89|3000
1664557200000|2022-09-30 17:00:00|121.68|120.38|120.59|119.29|122.5|121.2|119.82|118.52|2685
1664560800000|2022-09-30 18:00:00|120.58|119.28|119.94|118.64|121.23|119.93|119.9|118.6|2396
1664564400000|2022-09-30 19:00:00|119.97|118.67|120.33|119.03|121.34|120.04|119.9|118.6|2275
1664568000000|2022-09-30 20:00:00|120.3|119|119.51|118.21|120.7|119.4|119.29|117.99|1913
1664607600000|2022-10-01 07:00:00|120.11|118.81|119.97|118.67|120.48|119.18|119.71|118.41|1161
1664611200000|2022-10-01 08:00:00|119.98|118.68|120.91|119.61|121.42|120.12|119.98|118.68|1554
1664614800000|2022-10-01 09:00:00|120.9|119.6|120.76|119.46|120.93|119.63|120.21|118.91|1397
1664618400000|2022-10-01 10:00:00|120.8|119.5|120.58|119.28|120.82|119.52|120.07|118.77|1147
1664622000000|2022-10-01 11:00:00|120.59|119.29|120.5|119.2|120.84|119.54|119.71|118.41|1464
1664625600000|2022-10-01 12:00:00|120.51|119.21|120.38|119.08|120.78|119.48|119.89|118.59|1039
1664629200000|2022-10-01 13:00:00|120.37|119.07|120.1|118.8|120.72|119.42|120|118.7|867
1664632800000|2022-10-01 14:00:00|120.09|118.79|120.2|118.9|120.6|119.3|119.8|118.5|821
1664636400000|2022-10-01 15:00:00|120.16|118.86|119.99|118.69|120.17|118.87|119.7|118.4|667
1664640000000|2022-10-01 16:00:00|120.2|118.9|121.41|120.11|124.1|122.8|119.9|118.6|3007
1664643600000|2022-10-01 17:00:00|121.37|120.07|121.03|119.73|121.85|120.55|120.73|119.43|1686
1664647200000|2022-10-01 18:00:00|121.02|119.72|120.18|118.88|121.09|119.79|119.94|118.64|1616
1664650800000|2022-10-01 19:00:00|120.19|118.89|121.11|119.81|121.27|119.97|120.03|118.73|956
1664654400000|2022-10-01 20:00:00|121.09|119.79|122|120.7|122.01|120.71|120.24|118.94|1639
1664658000000|2022-10-01 21:00:00|122.15|120.85|122.92|121.62|122.92|121.62|122.15|120.85|871
1664661600000|2022-10-01 22:00:00|122.91|121.61|122.81|121.51|123.49|122.19|122.03|120.73|1125
1664665200000|2022-10-01 23:00:00|122.82|121.52|123|121.7|123.12|121.82|121.78|120.48|1100
1664668800000|2022-10-02 00:00:00|123.01|121.71|122.24|120.94|123.18|121.88|122.19|120.89|1317
1664672400000|2022-10-02 01:00:00|122.23|120.93|122.16|120.86|122.61|121.31|122.02|120.72|980
1664676000000|2022-10-02 02:00:00|122.17|120.87|121.22|119.92|122.19|120.89|121.13|119.83|711
1664679600000|2022-10-02 03:00:00|121.25|119.95|121.91|120.61|121.98|120.68|121.21|119.91|640
1664683200000|2022-10-02 04:00:00|121.92|120.62|122.53|121.23|122.6|121.3|121.92|120.62|725
1664686800000|2022-10-02 05:00:00|122.52|121.22|121.9|120.6|122.53|121.23|121.79|120.49|909
1664690400000|2022-10-02 06:00:00|121.91|120.61|121.48|120.18|122.16|120.86|121.4|120.1|851
1664694000000|2022-10-02 07:00:00|121.49|120.19|120.91|119.61|121.69|120.39|120.82|119.52|805
1664697600000|2022-10-02 08:00:00|120.9|119.6|121.45|120.15|121.69|120.39|120.9|119.6|1142
1664701200000|2022-10-02 09:00:00|121.46|120.16|120.4|119.1|121.46|120.16|120.22|118.92|772
1664704800000|2022-10-02 10:00:00|120.41|119.11|118.89|117.59|120.46|119.16|118.34|117.04|1936
1664708400000|2022-10-02 11:00:00|118.88|117.58|119.49|118.19|119.74|118.44|118.68|117.38|1481
1664712000000|2022-10-02 12:00:00|119.48|118.18|119.08|117.78|119.6|118.3|118.9|117.6|1307
1664715600000|2022-10-02 13:00:00|119.07|117.77|118.92|117.62|119.3|118|118.47|117.17|862
1664719200000|2022-10-02 14:00:00|118.93|117.63|118.38|117.08|120.18|118.88|118.03|116.73|1714
1664722800000|2022-10-02 15:00:00|118.39|117.09|118.79|117.49|118.83|117.53|118.37|117.07|742
1664726400000|2022-10-02 16:00:00|118.78|117.48|119.16|117.86|119.54|118.24|118.7|117.4|1348
1664730000000|2022-10-02 17:00:00|119.17|117.87|119.36|118.06|119.47|118.17|118.98|117.68|703
1664733600000|2022-10-02 18:00:00|119.35|118.05|119.4|118.1|119.46|118.16|118.9|117.6|633
1664737200000|2022-10-02 19:00:00|119.43|118.13|119.51|118.21|120.21|118.91|119.31|118.01|1071
1664740800000|2022-10-02 20:00:00|119.52|118.22|119.16|117.86|119.74|118.44|119.15|117.85|395
1664744400000|2022-10-02 21:00:00|119.17|117.87|119.11|117.81|119.32|118.02|118.45|117.15|1092
1664748000000|2022-10-02 22:00:00|119.1|117.8|118.6|117.3|119.51|118.21|118.3|117|1573
1664751600000|2022-10-02 23:00:00|118.55|117.25|116.61|115.31|118.62|117.32|115.99|114.69|3576
1664755200000|2022-10-03 00:00:00|116.62|115.32|117.61|116.31|117.72|116.42|115.65|114.35|2827
1664758800000|2022-10-03 01:00:00|117.6|116.3|118.25|116.95|118.41|117.11|117.2|115.9|2234
1664762400000|2022-10-03 02:00:00|118.26|116.96|117.93|116.63|118.5|117.2|117.89|116.59|1598
1664766000000|2022-10-03 03:00:00|117.94|116.64|117.63|116.33|118.17|116.87|117.58|116.28|1286
1664769600000|2022-10-03 04:00:00|117.62|116.32|116.7|115.4|117.77|116.47|116.64|115.34|1138
1664773200000|2022-10-03 05:00:00|116.69|115.39|117.48|116.18|117.55|116.25|116.32|115.02|1544
1664776800000|2022-10-03 06:00:00|117.49|116.19|117.3|116|118.02|116.72|117.04|115.74|1888
1664780400000|2022-10-03 07:00:00|117.29|115.99|117.7|116.4|117.87|116.57|116.78|115.48|2068
1664784000000|2022-10-03 08:00:00|117.69|116.39|117.73|116.43|117.95|116.65|117.09|115.79|1216
1664787600000|2022-10-03 09:00:00|117.72|116.42|117.84|116.54|117.9|116.6|117.17|115.87|1478
1664791200000|2022-10-03 10:00:00|117.83|116.53|118.49|117.19|118.5|117.2|117.5|116.2|1063
1664794800000|2022-10-03 11:00:00|118.5|117.2|118.61|117.31|118.62|117.32|118.12|116.82|1667
1664798400000|2022-10-03 12:00:00|118.6|117.3|119.12|117.82|119.41|118.11|118.22|116.92|1307
1664802000000|2022-10-03 13:00:00|119.11|117.81|118.51|117.21|119.63|118.33|117.81|116.51|3043
1664805600000|2022-10-03 14:00:00|118.54|117.24|119.51|118.21|119.96|118.66|118.48|117.18|3096
1664809200000|2022-10-03 15:00:00|119.52|118.22|119.1|117.8|119.9|118.6|118.92|117.62|1815
1664812800000|2022-10-03 16:00:00|119.11|117.81|119.31|118.01|119.49|118.19|118.52|117.22|1431
1664816400000|2022-10-03 17:00:00|119.3|118|119.23|117.93|119.66|118.36|119.14|117.84|1929
1664820000000|2022-10-03 18:00:00|119.25|117.95|119.11|117.81|119.55|118.25|118.88|117.58|1410
1664823600000|2022-10-03 19:00:00|119.1|117.8|118.94|117.64|119.28|117.98|118.37|117.07|1435
1664827200000|2022-10-03 20:00:00|118.99|117.69|119.05|117.75|119.19|117.89|118.54|117.24|768
1664830800000|2022-10-03 21:00:00|118.96|117.66|118.97|117.67|119.11|117.81|118.81|117.51|704
1664834400000|2022-10-03 22:00:00|118.98|117.68|118.81|117.51|119.3|118|118.56|117.26|1341
1664838000000|2022-10-03 23:00:00|118.82|117.52|119.36|118.06|119.96|118.66|118.81|117.51|1465
1664841600000|2022-10-04 00:00:00|119.35|118.05|118.75|117.45|119.81|118.51|118.44|117.14|1271
1664845200000|2022-10-04 01:00:00|118.74|117.44|118.53|117.23|118.8|117.5|118.23|116.93|1048
1664848800000|2022-10-04 02:00:00|118.52|117.22|118.18|116.88|118.65|117.35|118.02|116.72|921
1664852400000|2022-10-04 03:00:00|118.22|116.92|118.46|117.16|118.72|117.42|118.03|116.73|892
1664856000000|2022-10-04 04:00:00|118.48|117.18|118.87|117.57|119.28|117.98|118.48|117.18|652
1664859600000|2022-10-04 05:00:00|118.92|117.62|118.7|117.4|119.15|117.85|118.58|117.28|348
1664863200000|2022-10-04 06:00:00|118.71|117.41|119.72|118.42|119.91|118.61|118.38|117.08|981
1664866800000|2022-10-04 07:00:00|119.71|118.41|119.84|118.54|120.28|118.98|119.6|118.3|1507
1664870400000|2022-10-04 08:00:00|119.82|118.52|120.26|118.96|120.58|119.28|119.72|118.42|1804
1664874000000|2022-10-04 09:00:00|120.27|118.97|120.02|118.72|120.52|119.22|119.71|118.41|1303
1664877600000|2022-10-04 10:00:00|120.03|118.73|120.26|118.96|120.62|119.32|120.03|118.73|1124
1664881200000|2022-10-04 11:00:00|120.25|118.95|119.83|118.53|120.34|119.04|119.74|118.44|972
1664884800000|2022-10-04 12:00:00|119.8|118.5|120.02|118.72|120.43|119.13|119.51|118.21|753
1664888400000|2022-10-04 13:00:00|120.01|118.71|120.54|119.24|120.57|119.27|119.82|118.52|1064
1664892000000|2022-10-04 14:00:00|120.55|119.25|120.51|119.21|121.06|119.76|120.05|118.75|1729
1664895600000|2022-10-04 15:00:00|120.5|119.2|120.57|119.27|121.37|120.07|120.23|118.93|1142
1664899200000|2022-10-04 16:00:00|120.58|119.28|120.21|118.91|121.09|119.79|120.15|118.85|1847
1664902800000|2022-10-04 17:00:00|120.25|118.95|120.27|118.97|120.39|119.09|119.47|118.17|1136
1664906400000|2022-10-04 18:00:00|120.28|118.98|120.83|119.53|120.94|119.64|120.22|118.92|976
1664910000000|2022-10-04 19:00:00|120.82|119.52|120.89|119.59|120.98|119.68|120.31|119.01|1658
1664913600000|2022-10-04 20:00:00|120.88|119.58|121.17|119.87|121.47|120.17|120.69|119.39|1205
1664917200000|2022-10-04 21:00:00|121.18|119.88|120.62|119.32|121.23|119.93|120.52|119.22|425
1664920800000|2022-10-04 22:00:00|120.61|119.31|120.72|119.42|120.82|119.52|120.35|119.05|569
1664924400000|2022-10-04 23:00:00|120.74|119.44|120.72|119.42|120.88|119.58|120.41|119.11|694
1664928000000|2022-10-05 00:00:00|120.71|119.41|120.35|119.05|120.92|119.62|120.22|118.92|716
1664931600000|2022-10-05 01:00:00|120.34|119.04|120.25|118.95|120.44|119.14|119.96|118.66|679
1664935200000|2022-10-05 02:00:00|120.27|118.97|120|118.7|120.51|119.21|119.97|118.67|453
1664938800000|2022-10-05 03:00:00|119.99|118.69|119.72|118.42|120.16|118.86|119.54|118.24|692
1664942400000|2022-10-05 04:00:00|119.73|118.43|119.63|118.33|120.03|118.73|119.5|118.2|435
1664946000000|2022-10-05 05:00:00|119.61|118.31|120.08|118.78|120.12|118.82|119.53|118.23|725
1664949600000|2022-10-05 06:00:00|120.09|118.79|120.45|119.15|120.53|119.23|119.98|118.68|680
1664953200000|2022-10-05 07:00:00|120.46|119.16|118.86|117.56|120.51|119.21|118.81|117.51|1076
1664956800000|2022-10-05 08:00:00|118.85|117.55|118.57|117.27|119.31|118.01|117.79|116.49|1875
1664960400000|2022-10-05 09:00:00|118.56|117.26|118.25|116.95|118.57|117.27|118.1|116.8|1459
1664964000000|2022-10-05 10:00:00|118.24|116.94|118.42|117.12|118.45|117.15|118.07|116.77|644
1664967600000|2022-10-05 11:00:00|118.45|117.15|117.73|116.43|118.45|117.15|117.25|115.95|1144
1664971200000|2022-10-05 12:00:00|117.7|116.4|117.5|116.2|117.71|116.41|117.18|115.88|1072
1664974800000|2022-10-05 13:00:00|117.49|116.19|117.15|115.85|117.56|116.26|116.29|114.99|2481
1664978400000|2022-10-05 14:00:00|117.12|115.82|116.96|115.66|117.2|115.9|116.21|114.91|2181
1664982000000|2022-10-05 15:00:00|116.95|115.65|117.34|116.04|117.38|116.08|116.87|115.57|1044
1664985600000|2022-10-05 16:00:00|117.36|116.06|118.21|116.91|118.3|117|117.13|115.83|1506
1664989200000|2022-10-05 17:00:00|118.22|116.92|117.81|116.51|118.4|117.1|117.71|116.41|982
1664992800000|2022-10-05 18:00:00|117.82|116.52|118.08|116.78|118.18|116.88|117.75|116.45|1525
1664996400000|2022-10-05 19:00:00|118.09|116.79|117.89|116.59|118.56|117.26|117.79|116.49|1215
1665000000000|2022-10-05 20:00:00|117.87|116.57|117.44|116.14|117.93|116.63|117.31|116.01|598
1665003600000|2022-10-05 21:00:00|117.43|116.13|117.65|116.35|117.72|116.42|117.39|116.09|459
1665007200000|2022-10-05 22:00:00|117.64|116.34|118.26|116.96|118.26|116.96|117.37|116.07|770
1665010800000|2022-10-05 23:00:00|118.27|116.97|118.21|116.91|118.32|117.02|117.82|116.52|449
1665014400000|2022-10-06 00:00:00|118.22|116.92|118.71|117.41|119.21|117.91|118.21|116.91|1930
1665018000000|2022-10-06 01:00:00|118.72|117.42|119.52|118.22|119.56|118.26|118.71|117.41|783
1665021600000|2022-10-06 02:00:00|119.53|118.23|119.06|117.76|119.81|118.51|119|117.7|879
1665025200000|2022-10-06 03:00:00|119.05|117.75|119.42|118.12|119.56|118.26|119.02|117.72|836
1665028800000|2022-10-06 04:00:00|119.46|118.16|119.37|118.07|119.69|118.39|119.3|118|930
1665032400000|2022-10-06 05:00:00|119.38|118.08|119.37|118.07|119.51|118.21|119.09|117.79|861
1665036000000|2022-10-06 06:00:00|119.35|118.05|118.42|117.12|119.35|118.05|118.39|117.09|833
1665039600000|2022-10-06 07:00:00|118.4|117.1|118.42|117.12|118.44|117.14|117.98|116.68|972
1665043200000|2022-10-06 08:00:00|118.41|117.11|118.32|117.02|118.48|117.18|117.77|116.47|1288
1665046800000|2022-10-06 09:00:00|118.33|117.03|118.42|117.12|118.55|117.25|118.19|116.89|522
1665050400000|2022-10-06 10:00:00|118.41|117.11|118.61|117.31|118.67|117.37|118.1|116.8|807
1665054000000|2022-10-06 11:00:00|118.62|117.32|119.04|117.74|119.3|118|118.55|117.25|1015
1665057600000|2022-10-06 12:00:00|119.03|117.73|118.82|117.52|119.62|118.32|118.7|117.4|1612
1665061200000|2022-10-06 13:00:00|118.83|117.53|118.51|117.21|119.31|118.01|118.12|116.82|1995
1665064800000|2022-10-06 14:00:00|118.5|117.2|118.62|117.32|118.94|117.64|117.53|116.23|3155
1665068400000|2022-10-06 15:00:00|118.61|117.31|118.11|116.81|118.71|117.41|118.09|116.79|1786
1665072000000|2022-10-06 16:00:00|118.1|116.8|118.2|116.9|118.47|117.17|117.71|116.41|1569
1665075600000|2022-10-06 17:00:00|118.19|116.89|118.03|116.73|118.8|117.5|118.03|116.73|1333
1665079200000|2022-10-06 18:00:00|118.04|116.74|117.7|116.4|118.16|116.86|117.5|116.2|795
1665082800000|2022-10-06 19:00:00|117.71|116.41|117.52|116.22|117.82|116.52|117.4|116.1|1027
1665086400000|2022-10-06 20:00:00|117.51|116.21|117.88|116.58|117.89|116.59|117.4|116.1|558
1665090000000|2022-10-06 21:00:00|117.87|116.57|116.96|115.66|117.88|116.58|116.96|115.66|750
1665093600000|2022-10-06 22:00:00|116.94|115.64|116.19|114.89|117.01|115.71|116.09|114.79|1050
1665097200000|2022-10-06 23:00:00|116.15|114.85|116.12|114.82|116.38|115.08|115.91|114.61|846
1665100800000|2022-10-07 00:00:00|116.11|114.81|116.74|115.44|117.01|115.71|116|114.7|1127
1665104400000|2022-10-07 01:00:00|116.73|115.43|116.91|115.61|117.2|115.9|116.69|115.39|655
1665108000000|2022-10-07 02:00:00|116.92|115.62|117.03|115.73|117.13|115.83|116.68|115.38|387
1665111600000|2022-10-07 03:00:00|117.04|115.74|116.84|115.54|117.14|115.84|116.77|115.47|432
1665115200000|2022-10-07 04:00:00|116.83|115.53|116.91|115.61|117.29|115.99|116.83|115.53|399
1665118800000|2022-10-07 05:00:00|116.92|115.62|116.98|115.68|117.11|115.81|116.73|115.43|586
1665122400000|2022-10-07 06:00:00|116.99|115.69|116.52|115.22|116.99|115.69|116.3|115|910
1665126000000|2022-10-07 07:00:00|116.53|115.23|116.85|115.55|116.99|115.69|116.52|115.22|726
1665129600000|2022-10-07 08:00:00|116.9|115.6|116.85|115.55|117.09|115.79|116.69|115.39|761
1665133200000|2022-10-07 09:00:00|116.86|115.56|117.15|115.85|117.21|115.91|116.84|115.54|234
1665136800000|2022-10-07 10:00:00|117.16|115.86|116.9|115.6|117.17|115.87|116.63|115.33|432
1665140400000|2022-10-07 11:00:00|116.89|115.59|116.92|115.62|116.96|115.66|116.72|115.42|435
1665144000000|2022-10-07 12:00:00|116.91|115.61|114.58|113.28|116.92|115.62|113.79|112.49|2701
1665147600000|2022-10-07 13:00:00|114.59|113.29|114.3|113|115.15|113.85|114.27|112.97|2154
1665151200000|2022-10-07 14:00:00|114.29|112.99|114.78|113.48|114.91|113.61|114.19|112.89|953
1665154800000|2022-10-07 15:00:00|114.81|113.51|114.37|113.07|114.96|113.66|114.26|112.96|1044
1665158400000|2022-10-07 16:00:00|114.38|113.08|113.42|112.12|114.39|113.09|112.9|111.6|1568
1665162000000|2022-10-07 17:00:00|113.41|112.11|113.97|112.67|114.06|112.76|113.29|111.99|693
1665165600000|2022-10-07 18:00:00|113.95|112.65|114|112.7|114.97|113.67|113.62|112.32|1343
1665169200000|2022-10-07 19:00:00|114.01|112.71|113.44|112.14|114.06|112.76|112.98|111.68|1056
1665172800000|2022-10-07 20:00:00|113.41|112.11|112.36|111.06|113.46|112.16|110.8|109.5|2197
1665212400000|2022-10-08 07:00:00|113.61|112.31|113.58|112.28|113.83|112.53|113.56|112.26|319
1665216000000|2022-10-08 08:00:00|113.59|112.29|112.98|111.68|113.59|112.29|112.91|111.61|621
1665219600000|2022-10-08 09:00:00|112.99|111.69|113.34|112.04|113.43|112.13|112.98|111.68|319
1665223200000|2022-10-08 10:00:00|113.33|112.03|113.6|112.3|113.67|112.37|113.28|111.98|308
1665226800000|2022-10-08 11:00:00|113.59|112.29|113.5|112.2|113.63|112.33|113.44|112.14|413
1665230400000|2022-10-08 12:00:00|113.51|112.21|113.62|112.32|113.62|112.32|113.18|111.88|326
1665234000000|2022-10-08 13:00:00|113.6|112.3|113.24|111.94|113.64|112.34|113.22|111.92|283
1665237600000|2022-10-08 14:00:00|113.23|111.93|113.16|111.86|113.29|111.99|113.01|111.71|666
1665241200000|2022-10-08 15:00:00|113.17|111.87|113.2|111.9|113.27|111.97|112.93|111.63|358
1665244800000|2022-10-08 16:00:00|113.18|111.88|113.51|112.21|113.57|112.27|113.03|111.73|582
1665248400000|2022-10-08 17:00:00|113.5|112.2|113.31|112.01|113.57|112.27|113.3|112|286
1665252000000|2022-10-08 18:00:00|113.3|112|113|111.7|113.58|112.28|112.97|111.67|446
1665255600000|2022-10-08 19:00:00|112.99|111.69|113.2|111.9|113.2|111.9|112.98|111.68|280
1665259200000|2022-10-08 20:00:00|113.19|111.89|113.01|111.71|113.32|112.02|112.93|111.63|276
1665262800000|2022-10-08 21:00:00|113.02|111.72|110.79|109.49|113.03|111.73|109.96|108.66|1006
1665266400000|2022-10-08 22:00:00|110.77|109.47|111.28|109.98|111.37|110.07|110.66|109.36|1010
1665270000000|2022-10-08 23:00:00|111.29|109.99|111.84|110.54|111.85|110.55|111.27|109.97|722
1665273600000|2022-10-09 00:00:00|111.83|110.53|111.6|110.3|112.25|110.95|111.6|110.3|681
1665277200000|2022-10-09 01:00:00|111.61|110.31|111.8|110.5|112.01|110.71|111.6|110.3|440
1665280800000|2022-10-09 02:00:00|111.81|110.51|111.81|110.51|112|110.7|111.8|110.5|311
1665284400000|2022-10-09 03:00:00|111.8|110.5|112.08|110.78|112.2|110.9|111.78|110.48|412
1665288000000|2022-10-09 04:00:00|112.07|110.77|112.62|111.32|112.63|111.33|111.78|110.48|478
1665291600000|2022-10-09 05:00:00|112.63|111.33|113.01|111.71|113.02|111.72|112.59|111.29|307
1665295200000|2022-10-09 06:00:00|113|111.7|113.02|111.72|113.6|112.3|112.66|111.36|878
1665298800000|2022-10-09 07:00:00|113.03|111.73|113.12|111.82|113.21|111.91|113.03|111.73|256
1665302400000|2022-10-09 08:00:00|113.13|111.83|113.1|111.8|113.32|112.02|112.85|111.55|333
1665306000000|2022-10-09 09:00:00|113.11|111.81|113.17|111.87|113.21|111.91|113.07|111.77|410
1665309600000|2022-10-09 10:00:00|113.16|111.86|113.56|112.26|113.88|112.58|113.09|111.79|1092
1665313200000|2022-10-09 11:00:00|113.58|112.28|113.28|111.98|113.64|112.34|113.22|111.92|615
1665316800000|2022-10-09 12:00:00|113.29|111.99|113.58|112.28|113.67|112.37|113.29|111.99|624
1665320400000|2022-10-09 13:00:00|113.6|112.3|113.29|111.99|113.6|112.3|113.13|111.83|434
1665324000000|2022-10-09 14:00:00|113.28|111.98|113.53|112.23|113.64|112.34|113.18|111.88|397
1665327600000|2022-10-09 15:00:00|113.54|112.24|113.73|112.43|113.83|112.53|113.53|112.23|345
1665331200000|2022-10-09 16:00:00|113.72|112.42|113.53|112.23|114.06|112.76|113.41|112.11|500
1665334800000|2022-10-09 17:00:00|113.54|112.24|113.32|112.02|113.56|112.26|113.3|112|265
1665338400000|2022-10-09 18:00:00|113.33|112.03|113.51|112.21|113.56|112.26|113.19|111.89|244
1665342000000|2022-10-09 19:00:00|113.5|112.2|113.2|111.9|113.52|112.22|112.42|111.12|825
1665345600000|2022-10-09 20:00:00|113.21|111.91|113.02|111.72|113.21|111.91|112.81|111.51|464
1665349200000|2022-10-09 21:00:00|113.04|111.74|113.14|111.84|113.2|111.9|112.86|111.56|298
1665352800000|2022-10-09 22:00:00|113.12|111.82|112.32|111.02|113.12|111.82|112.02|110.72|772
1665356400000|2022-10-09 23:00:00|112.33|111.03|112.7|111.4|112.8|111.5|112.08|110.78|859
1665360000000|2022-10-10 00:00:00|112.69|111.39|113.51|112.21|113.6|112.3|112.4|111.1|1273
1665363600000|2022-10-10 01:00:00|113.53|112.23|113.4|112.1|113.91|112.61|113.28|111.98|1050
1665367200000|2022-10-10 02:00:00|113.39|112.09|113.24|111.94|113.48|112.18|112.98|111.68|675
1665370800000|2022-10-10 03:00:00|113.25|111.95|113.19|111.89|113.42|112.12|112.95|111.65|548
1665374400000|2022-10-10 04:00:00|113.18|111.88|113.35|112.05|113.55|112.25|112.98|111.68|487
1665378000000|2022-10-10 05:00:00|113.34|112.04|112.8|111.5|113.42|112.12|112.6|111.3|751
1665381600000|2022-10-10 06:00:00|112.81|111.51|112.37|111.07|112.99|111.69|112.24|110.94|1327
1665385200000|2022-10-10 07:00:00|112.38|111.08|112.5|111.2|112.83|111.53|112.31|111.01|1170
1665388800000|2022-10-10 08:00:00|112.51|111.21|110.77|109.47|112.53|111.23|109.84|108.54|2832
1665392400000|2022-10-10 09:00:00|110.76|109.46|111.48|110.18|111.49|110.19|110.7|109.4|1461
1665396000000|2022-10-10 10:00:00|111.5|110.2|111.19|109.89|111.59|110.29|111.04|109.74|959
1665399600000|2022-10-10 11:00:00|111.18|109.88|111.31|110.01|111.71|110.41|111.15|109.85|818
1665403200000|2022-10-10 12:00:00|111.32|110.02|111.74|110.44|111.77|110.47|111.09|109.79|1127
1665406800000|2022-10-10 13:00:00|111.75|110.45|111.08|109.78|111.88|110.58|110.87|109.57|1663
1665410400000|2022-10-10 14:00:00|111.05|109.75|110.6|109.3|111.56|110.26|110.3|109|1721
1665414000000|2022-10-10 15:00:00|110.59|109.29|110.93|109.63|111.35|110.05|110.46|109.16|1284
1665417600000|2022-10-10 16:00:00|110.92|109.62|105.27|103.97|111.05|109.75|101.63|100.33|4442
1665421200000|2022-10-10 17:00:00|105.26|103.96|107.38|106.08|107.78|106.48|105.19|103.89|2720
1665424800000|2022-10-10 18:00:00|107.39|106.09|106.93|105.63|107.43|106.13|106.68|105.38|1664
1665428400000|2022-10-10 19:00:00|106.92|105.62|106.79|105.49|107.26|105.96|106.75|105.45|1476
1665432000000|2022-10-10 20:00:00|106.8|105.5|106.53|105.23|106.88|105.58|106.31|105.01|680
1665435600000|2022-10-10 21:00:00|106.54|105.24|106.28|104.98|106.95|105.65|106.07|104.77|682
1665439200000|2022-10-10 22:00:00|106.32|105.02|104.5|103.2|106.33|105.03|103.69|102.39|2396
1665442800000|2022-10-10 23:00:00|104.51|103.21|104.11|102.81|105.06|103.76|103.35|102.05|1978
1665446400000|2022-10-11 00:00:00|104.12|102.82|103.11|101.81|104.12|102.82|101.43|100.13|3675
1665450000000|2022-10-11 01:00:00|103.1|101.8|103.72|102.42|104.28|102.98|102.73|101.43|1860
1665453600000|2022-10-11 02:00:00|103.71|102.41|104|102.7|104.07|102.77|102.63|101.33|1149
1665457200000|2022-10-11 03:00:00|103.98|102.68|104.1|102.8|104.3|103|103.9|102.6|823
1665460800000|2022-10-11 04:00:00|104.09|102.79|104.13|102.83|104.48|103.18|103.75|102.45|764
1665464400000|2022-10-11 05:00:00|104.12|102.82|104.64|103.34|104.82|103.52|103.91|102.61|957
1665468000000|2022-10-11 06:00:00|104.63|103.33|105.41|104.11|106.13|104.83|104.55|103.25|2227
1665471600000|2022-10-11 07:00:00|105.42|104.12|105.29|103.99|105.72|104.42|104.87|103.57|1638
1665475200000|2022-10-11 08:00:00|105.28|103.98|105.44|104.14|105.67|104.37|105.28|103.98|1052
1665478800000|2022-10-11 09:00:00|105.43|104.13|104.98|103.68|105.52|104.22|104.52|103.22|1144
1665482400000|2022-10-11 10:00:00|104.97|103.67|105.49|104.19|105.62|104.32|104.73|103.43|1087
1665486000000|2022-10-11 11:00:00|105.48|104.18|105.93|104.63|105.93|104.63|105.27|103.97|1387
1665489600000|2022-10-11 12:00:00|105.92|104.62|105.91|104.61|106.82|105.52|105.8|104.5|1565
1665493200000|2022-10-11 13:00:00|105.9|104.6|105.23|103.93|106.03|104.73|105.12|103.82|1854
1665496800000|2022-10-11 14:00:00|105.22|103.92|105.7|104.4|106.32|105.02|104.65|103.35|2592
1665500400000|2022-10-11 15:00:00|105.69|104.39|106.31|105.01|106.59|105.29|105.69|104.39|1221
1665504000000|2022-10-11 16:00:00|106.32|105.02|106.61|105.31|106.67|105.37|106.07|104.77|967
1665507600000|2022-10-11 17:00:00|106.6|105.3|106.02|104.72|106.61|105.31|106.01|104.71|1069
1665511200000|2022-10-11 18:00:00|106.03|104.73|104.85|103.55|106.03|104.73|104.78|103.48|1303
1665514800000|2022-10-11 19:00:00|104.86|103.56|104.99|103.69|105.21|103.91|104.56|103.26|1285
1665518400000|2022-10-11 20:00:00|105|103.7|105.21|103.91|105.48|104.18|104.9|103.6|573
1665522000000|2022-10-11 21:00:00|105.2|103.9|104.81|103.51|105.31|104.01|104.8|103.5|944
1665525600000|2022-10-11 22:00:00|104.8|103.5|105.25|103.95|105.31|104.01|104.77|103.47|678
1665529200000|2022-10-11 23:00:00|105.24|103.94|105|103.7|105.39|104.09|104.16|102.86|847
1665532800000|2022-10-12 00:00:00|104.99|103.69|105.77|104.47|105.9|104.6|104.48|103.18|1476
1665536400000|2022-10-12 01:00:00|105.78|104.48|105.18|103.88|105.84|104.54|105.04|103.74|719
1665540000000|2022-10-12 02:00:00|105.17|103.87|104.8|103.5|105.23|103.93|104.48|103.18|785
1665543600000|2022-10-12 03:00:00|104.81|103.51|104.8|103.5|105.03|103.73|104.68|103.38|435
1665547200000|2022-10-12 04:00:00|104.79|103.49|105.35|104.05|105.65|104.35|104.78|103.48|781
1665550800000|2022-10-12 05:00:00|105.36|104.06|105.49|104.19|105.56|104.26|105.07|103.77|444
1665554400000|2022-10-12 06:00:00|105.5|104.2|106.01|104.71|106.1|104.8|105.26|103.96|847
1665558000000|2022-10-12 07:00:00|106|104.7|105.49|104.19|106.01|104.71|105.34|104.04|672
1665561600000|2022-10-12 08:00:00|105.5|104.2|105.63|104.33|105.68|104.38|105.19|103.89|500
1665565200000|2022-10-12 09:00:00|105.59|104.29|105.78|104.48|106.08|104.78|105.57|104.27|492
1665568800000|2022-10-12 10:00:00|105.77|104.47|105.6|104.3|105.89|104.59|105.48|104.18|538
1665572400000|2022-10-12 11:00:00|105.59|104.29|105.68|104.38|106.09|104.79|105.58|104.28|483
1665576000000|2022-10-12 12:00:00|105.69|104.39|104.99|103.69|105.82|104.52|104.27|102.97|1506
1665579600000|2022-10-12 13:00:00|105|103.7|105.12|103.82|105.46|104.16|104.58|103.28|1755
1665583200000|2022-10-12 14:00:00|105.13|103.83|104.79|103.49|105.22|103.92|104.42|103.12|1460
1665586800000|2022-10-12 15:00:00|104.75|103.45|105.22|103.92|105.22|103.92|104.7|103.4|733
1665590400000|2022-10-12 16:00:00|105.21|103.91|104.67|103.37|105.31|104.01|104.5|103.2|787
1665594000000|2022-10-12 17:00:00|104.66|103.36|104.01|102.71|104.67|103.37|103.58|102.28|719
1665597600000|2022-10-12 18:00:00|104.02|102.72|103.89|102.59|104.27|102.97|103.19|101.89|1352
1665601200000|2022-10-12 19:00:00|103.88|102.58|104.36|103.06|104.66|103.36|103.79|102.49|699
1665604800000|2022-10-12 20:00:00|104.37|103.07|104.53|103.23|104.57|103.27|104.36|103.06|405
1665608400000|2022-10-12 21:00:00|104.52|103.22|104.47|103.17|104.69|103.39|104.46|103.16|710
1665612000000|2022-10-12 22:00:00|104.48|103.18|104.49|103.19|104.62|103.32|104.36|103.06|1066
1665615600000|2022-10-12 23:00:00|104.43|103.13|104.53|103.23|104.61|103.31|104.38|103.08|680
1665619200000|2022-10-13 00:00:00|104.54|103.24|104.5|103.2|104.83|103.53|104.42|103.12|559
1665622800000|2022-10-13 01:00:00|104.51|103.21|103.55|102.25|104.74|103.44|103.5|102.2|814
1665626400000|2022-10-13 02:00:00|103.56|102.26|102.32|101.02|103.57|102.27|101.34|100.04|1926
1665630000000|2022-10-13 03:00:00|102.31|101.01|102.38|101.08|102.79|101.49|102.12|100.82|713
1665633600000|2022-10-13 04:00:00|102.36|101.06|102.63|101.33|102.69|101.39|102.02|100.72|690
1665637200000|2022-10-13 05:00:00|102.62|101.32|102.21|100.91|102.62|101.32|101.8|100.5|941
1665640800000|2022-10-13 06:00:00|102.2|100.9|101.01|99.71|102.32|101.02|99.9|98.6|2291
1665644400000|2022-10-13 07:00:00|101|99.7|98.77|97.47|101.03|99.73|97.16|95.86|3269
1665648000000|2022-10-13 08:00:00|98.78|97.48|98.69|97.39|99.47|98.17|97.82|96.52|2150
1665651600000|2022-10-13 09:00:00|98.65|97.35|98.32|97.02|98.91|97.61|98.02|96.72|1057
1665655200000|2022-10-13 10:00:00|98.31|97.01|96.68|95.38|98.58|97.28|94.76|93.46|4216
1665658800000|2022-10-13 11:00:00|96.67|95.37|97.24|95.94|97.79|96.49|96.52|95.22|2211
1665662400000|2022-10-13 12:00:00|97.25|95.95|97.11|95.81|99.81|98.51|95.02|93.72|3842
1665666000000|2022-10-13 13:00:00|97.1|95.8|97.82|96.52|97.83|96.53|95.99|94.69|2675
1665669600000|2022-10-13 14:00:00|97.81|96.51|98.23|96.93|98.69|97.39|97.64|96.34|2651
1665673200000|2022-10-13 15:00:00|98.22|96.92|100.3|99|100.62|99.32|98.2|96.9|3038
1665676800000|2022-10-13 16:00:00|100.31|99.01|101.2|99.9|101.4|100.1|99.88|98.58|1864
1665680400000|2022-10-13 17:00:00|101.21|99.91|101.42|100.12|101.59|100.29|100.85|99.55|1909
1665684000000|2022-10-13 18:00:00|101.41|100.11|102.39|101.09|102.69|101.39|101.29|99.99|1780
1665687600000|2022-10-13 19:00:00|102.4|101.1|102.33|101.03|102.93|101.63|102.09|100.79|2204
1665691200000|2022-10-13 20:00:00|102.34|101.04|102.59|101.29|103.05|101.75|102.34|101.04|1556
1665694800000|2022-10-13 21:00:00|102.58|101.28|102.61|101.31|102.61|101.31|102.29|100.99|587
1665698400000|2022-10-13 22:00:00|102.6|101.3|102.54|101.24|102.8|101.5|102.4|101.1|1112
1665702000000|2022-10-13 23:00:00|102.55|101.25|102.12|100.82|102.69|101.39|102.08|100.78|1109
1665705600000|2022-10-14 00:00:00|102.11|100.81|102.1|100.8|102.2|100.9|101.33|100.03|1567
1665709200000|2022-10-14 01:00:00|102.11|100.81|104.94|103.64|105.45|104.15|102.1|100.8|2349
1665712800000|2022-10-14 02:00:00|104.95|103.65|104.8|103.5|105.08|103.78|104.22|102.92|1558
1665716400000|2022-10-14 03:00:00|104.81|103.51|104.61|103.31|105.27|103.97|104.5|103.2|929
1665720000000|2022-10-14 04:00:00|104.6|103.3|104.08|102.78|104.98|103.68|103.94|102.64|855
1665723600000|2022-10-14 05:00:00|104.1|102.8|104.42|103.12|104.7|103.4|104.1|102.8|1134
1665727200000|2022-10-14 06:00:00|104.41|103.11|104.14|102.84|104.64|103.34|104.11|102.81|1263
1665730800000|2022-10-14 07:00:00|104.13|102.83|103.75|102.45|104.21|102.91|103.4|102.1|1674
1665734400000|2022-10-14 08:00:00|103.74|102.44|103.84|102.54|103.97|102.67|103.6|102.3|1641
1665738000000|2022-10-14 09:00:00|103.83|102.53|104.07|102.77|104.15|102.85|103.4|102.1|1429
1665741600000|2022-10-14 10:00:00|104.08|102.78|104.11|102.81|104.61|103.31|103.79|102.49|1683
1665745200000|2022-10-14 11:00:00|104.1|102.8|103.47|102.17|104.28|102.98|103.45|102.15|1589
1665748800000|2022-10-14 12:00:00|103.48|102.18|104.96|103.66|105.05|103.75|103.14|101.84|1765
1665752400000|2022-10-14 13:00:00|104.95|103.65|103.8|102.5|104.99|103.69|103.66|102.36|2485
1665756000000|2022-10-14 14:00:00|103.77|102.47|102.6|101.3|103.77|102.47|101.86|100.56|2994
1665759600000|2022-10-14 15:00:00|102.59|101.29|101.75|100.45|102.78|101.48|101.65|100.35|1550
1665763200000|2022-10-14 16:00:00|101.74|100.44|101.6|100.3|102.25|100.95|100.78|99.48|1883
1665766800000|2022-10-14 17:00:00|101.59|100.29|102.05|100.75|102.11|100.81|101.3|100|1310
1665770400000|2022-10-14 18:00:00|102.04|100.74|101.72|100.42|102.13|100.83|101.23|99.93|1662
1665774000000|2022-10-14 19:00:00|101.73|100.43|101.89|100.59|102.22|100.92|101.38|100.08|1447
1665777600000|2022-10-14 20:00:00|101.91|100.61|102.01|100.71|102.52|101.22|101.62|100.32|693
1665817200000|2022-10-15 07:00:00|101.88|100.58|102.57|101.27|102.64|101.34|101.86|100.56|461
1665820800000|2022-10-15 08:00:00|102.56|101.26|101.4|100.1|102.6|101.3|101|99.7|1253
1665824400000|2022-10-15 09:00:00|101.41|100.11|101.79|100.49|101.91|100.61|101.3|100|974
1665828000000|2022-10-15 10:00:00|101.78|100.48|103.29|101.99|103.32|102.02|101.76|100.46|1156
1665831600000|2022-10-15 11:00:00|103.3|102|105.45|104.15|106.03|104.73|103.26|101.96|1964
1665835200000|2022-10-15 12:00:00|105.44|104.14|105.72|104.42|106.63|105.33|105.11|103.81|1523
1665838800000|2022-10-15 13:00:00|105.71|104.41|105.43|104.13|105.82|104.52|104.43|103.13|1412
1665842400000|2022-10-15 14:00:00|105.42|104.12|106.2|104.9|106.48|105.18|105|103.7|1070
1665846000000|2022-10-15 15:00:00|106.21|104.91|105.89|104.59|107.17|105.87|105.86|104.56|1334
1665849600000|2022-10-15 16:00:00|105.9|104.6|106.39|105.09|106.98|105.68|105.9|104.6|1024
1665853200000|2022-10-15 17:00:00|106.4|105.1|107.69|106.39|108.02|106.72|106.37|105.07|1997
1665856800000|2022-10-15 18:00:00|107.7|106.4|107.07|105.77|108|106.7|107.07|105.77|1155
1665860400000|2022-10-15 19:00:00|107.08|105.78|107.45|106.15|107.49|106.19|106.63|105.33|806
1665864000000|2022-10-15 20:00:00|107.44|106.14|107.61|106.31|107.74|106.44|107.13|105.83|873
1665867600000|2022-10-15 21:00:00|107.6|106.3|106.6|105.3|107.61|106.31|106.48|105.18|1305
1665871200000|2022-10-15 22:00:00|106.59|105.29|105.71|104.41|106.6|105.3|105.49|104.19|1021
1665874800000|2022-10-15 23:00:00|105.7|104.4|105.82|104.52|106.37|105.07|104.61|103.31|1913
1665878400000|2022-10-16 00:00:00|105.81|104.51|107.98|106.68|108.15|106.85|105.7|104.4|1648
1665882000000|2022-10-16 01:00:00|107.96|106.66|107.3|106|108.09|106.79|107.3|106|1192
1665885600000|2022-10-16 02:00:00|107.31|106.01|106.23|104.93|107.51|106.21|106.19|104.89|745
1665889200000|2022-10-16 03:00:00|106.25|104.95|106.73|105.43|107.07|105.77|106.25|104.95|784
1665892800000|2022-10-16 04:00:00|106.74|105.44|106.6|105.3|106.97|105.67|106.53|105.23|596
1665896400000|2022-10-16 05:00:00|106.62|105.32|106.23|104.93|106.96|105.66|106.2|104.9|683
1665900000000|2022-10-16 06:00:00|106.24|104.94|106.23|104.93|106.66|105.36|105.79|104.49|499
1665903600000|2022-10-16 07:00:00|106.22|104.92|106.3|105|106.64|105.34|106.2|104.9|396
1665907200000|2022-10-16 08:00:00|106.31|105.01|106.42|105.12|106.92|105.62|106.3|105|863
1665910800000|2022-10-16 09:00:00|106.41|105.11|106.23|104.93|106.42|105.12|106.07|104.77|548
1665914400000|2022-10-16 10:00:00|106.22|104.92|105.64|104.34|106.48|105.18|105.17|103.87|601
1665918000000|2022-10-16 11:00:00|105.63|104.33|106.13|104.83|106.27|104.97|105.5|104.2|414
1665921600000|2022-10-16 12:00:00|106.17|104.87|105.68|104.38|106.46|105.16|105.59|104.29|773
1665925200000|2022-10-16 13:00:00|105.69|104.39|105.7|104.4|106.11|104.81|105.23|103.93|608
1665928800000|2022-10-16 14:00:00|105.75|104.45|105.13|103.83|105.79|104.49|104.43|103.13|892
1665932400000|2022-10-16 15:00:00|105.14|103.84|105.46|104.16|105.56|104.26|105.01|103.71|826
1665936000000|2022-10-16 16:00:00|105.44|104.14|105.07|103.77|105.74|104.44|104.98|103.68|667
1665939600000|2022-10-16 17:00:00|105.08|103.78|104.93|103.63|105.34|104.04|104.89|103.59|340
1665943200000|2022-10-16 18:00:00|104.92|103.62|104.93|103.63|105.11|103.81|104.32|103.02|484
1665946800000|2022-10-16 19:00:00|104.92|103.62|106.45|105.15|106.56|105.26|104.91|103.61|1384
1665950400000|2022-10-16 20:00:00|106.48|105.18|105.9|104.6|106.64|105.34|105.71|104.41|1376
1665954000000|2022-10-16 21:00:00|105.91|104.61|104.71|103.41|106.13|104.83|104.58|103.28|1130
1665957600000|2022-10-16 22:00:00|104.72|103.42|106.15|104.85|106.15|104.85|104.57|103.27|1608
1665961200000|2022-10-16 23:00:00|106.16|104.86|105.72|104.42|106.27|104.97|105.63|104.33|787
1665964800000|2022-10-17 00:00:00|105.71|104.41|105.12|103.82|106.01|104.71|104.92|103.62|1324
1665968400000|2022-10-17 01:00:00|105.15|103.85|104.6|103.3|105.39|104.09|104.52|103.22|959
1665972000000|2022-10-17 02:00:00|104.61|103.31|104.9|103.6|105.1|103.8|104.61|103.31|823
1665975600000|2022-10-17 03:00:00|104.91|103.61|104.86|103.56|105.01|103.71|104.78|103.48|666
1665979200000|2022-10-17 04:00:00|104.84|103.54|105.17|103.87|105.19|103.89|104.61|103.31|774
1665982800000|2022-10-17 05:00:00|105.18|103.88|105.49|104.19|105.49|104.19|105.17|103.87|795
1665986400000|2022-10-17 06:00:00|105.5|104.2|104.9|103.6|105.84|104.54|104.77|103.47|1050
1665990000000|2022-10-17 07:00:00|104.91|103.61|105.42|104.12|105.46|104.16|104.89|103.59|1291
1665993600000|2022-10-17 08:00:00|105.43|104.13|104.95|103.65|105.54|104.24|104.84|103.54|799
1665997200000|2022-10-17 09:00:00|104.94|103.64|105.88|104.58|105.94|104.64|104.9|103.6|1109
1666000800000|2022-10-17 10:00:00|105.89|104.59|106.11|104.81|106.41|105.11|105.78|104.48|1142
1666004400000|2022-10-17 11:00:00|106.12|104.82|106|104.7|106.54|105.24|105.76|104.46|1476
1666008000000|2022-10-17 12:00:00|105.99|104.69|106.33|105.03|106.69|105.39|105.78|104.48|1222
1666011600000|2022-10-17 13:00:00|106.34|105.04|106.82|105.52|107.55|106.25|106.32|105.02|2195
1666015200000|2022-10-17 14:00:00|106.83|105.53|106|104.7|107.27|105.97|105.91|104.61|1717
1666018800000|2022-10-17 15:00:00|105.99|104.69|106.34|105.04|106.55|105.25|105.97|104.67|1120
1666022400000|2022-10-17 16:00:00|106.35|105.05|106.23|104.93|106.83|105.53|105.95|104.65|1577
1666026000000|2022-10-17 17:00:00|106.26|104.96|106.32|105.02|106.57|105.27|106.12|104.82|1202
1666029600000|2022-10-17 18:00:00|106.31|105.01|105.9|104.6|106.48|105.18|105.42|104.12|1153
1666033200000|2022-10-17 19:00:00|105.89|104.59|105.92|104.62|106.03|104.73|105.8|104.5|619
1666036800000|2022-10-17 20:00:00|105.91|104.61|106.16|104.86|106.26|104.96|105.87|104.57|562
1666040400000|2022-10-17 21:00:00|106.17|104.87|106.45|105.15|106.51|105.21|106.01|104.71|980
1666044000000|2022-10-17 22:00:00|106.44|105.14|106.7|105.4|106.92|105.62|106.28|104.98|1130
1666047600000|2022-10-17 23:00:00|106.71|105.41|107.12|105.82|107.39|106.09|106.65|105.35|1098
1666051200000|2022-10-18 00:00:00|107.11|105.81|108.44|107.14|108.57|107.27|106.98|105.68|1300
1666054800000|2022-10-18 01:00:00|108.43|107.13|107.4|106.1|108.44|107.14|107.1|105.8|954
1666058400000|2022-10-18 02:00:00|107.38|106.08|107.15|105.85|107.71|106.41|107.15|105.85|464
1666062000000|2022-10-18 03:00:00|107.17|105.87|108|106.7|108.25|106.95|107.08|105.78|940
1666065600000|2022-10-18 04:00:00|107.99|106.69|107.77|106.47|108.22|106.92|107.75|106.45|598
1666069200000|2022-10-18 05:00:00|107.78|106.48|107.62|106.32|107.95|106.65|107.15|105.85|588
1666072800000|2022-10-18 06:00:00|107.63|106.33|108.01|106.71|108.25|106.95|107.59|106.29|747
1666076400000|2022-10-18 07:00:00|108.02|106.72|107.79|106.49|108.02|106.72|107.28|105.98|1212
1666080000000|2022-10-18 08:00:00|107.8|106.5|106.26|104.96|107.81|106.51|106.12|104.82|1041
1666083600000|2022-10-18 09:00:00|106.25|104.95|105.98|104.68|106.25|104.95|105.2|103.9|1854
1666087200000|2022-10-18 10:00:00|105.96|104.66|105.85|104.55|106.23|104.93|105.62|104.32|1247
1666090800000|2022-10-18 11:00:00|105.86|104.56|105.91|104.61|106.34|105.04|105.81|104.51|793
1666094400000|2022-10-18 12:00:00|105.9|104.6|106.3|105|106.6|105.3|105.87|104.57|1077
1666098000000|2022-10-18 13:00:00|106.31|105.01|105.36|104.06|106.45|105.15|105.25|103.95|1916
1666101600000|2022-10-18 14:00:00|105.37|104.07|105.21|103.91|105.76|104.46|104.45|103.15|2279
1666105200000|2022-10-18 15:00:00|105.2|103.9|105.15|103.85|105.56|104.26|104.54|103.24|1743
1666108800000|2022-10-18 16:00:00|105.14|103.84|105.29|103.99|105.58|104.28|104.76|103.46|1073
1666112400000|2022-10-18 17:00:00|105.3|104|105.69|104.39|106.05|104.75|104.72|103.42|1447
1666116000000|2022-10-18 18:00:00|105.7|104.4|103.5|102.2|105.81|104.51|103|101.7|2075
1666119600000|2022-10-18 19:00:00|103.49|102.19|104.25|102.95|104.33|103.03|103.12|101.82|2077
1666123200000|2022-10-18 20:00:00|104.28|102.98|105.51|104.21|105.64|104.34|104|102.7|1162
1666126800000|2022-10-18 21:00:00|105.5|104.2|104.98|103.68|105.6|104.3|104.98|103.68|577
1666130400000|2022-10-18 22:00:00|104.97|103.67|105.59|104.29|105.62|104.32|104.82|103.52|699
1666134000000|2022-10-18 23:00:00|105.58|104.28|105.57|104.27|105.87|104.57|105.01|103.71|862
1666137600000|2022-10-19 00:00:00|105.58|104.28|104.85|103.55|106.12|104.82|104.8|103.5|1268
1666141200000|2022-10-19 01:00:00|104.84|103.54|105.25|103.95|105.59|104.29|104.7|103.4|1122
1666144800000|2022-10-19 02:00:00|105.24|103.94|104.99|103.69|105.29|103.99|104.3|103|803
1666148400000|2022-10-19 03:00:00|104.98|103.68|105.43|104.13|105.47|104.17|104.69|103.39|1217
1666152000000|2022-10-19 04:00:00|105.42|104.12|104.84|103.54|105.44|104.14|104.7|103.4|1124
1666155600000|2022-10-19 05:00:00|104.82|103.52|104.51|103.21|105.13|103.83|104.4|103.1|1362
1666159200000|2022-10-19 06:00:00|104.5|103.2|104.04|102.74|105|103.7|103.88|102.58|1877
1666162800000|2022-10-19 07:00:00|104.05|102.75|104.69|103.39|104.72|103.42|103.88|102.58|1271
1666166400000|2022-10-19 08:00:00|104.68|103.38|104.2|102.9|104.68|103.38|103.91|102.61|1136
1666170000000|2022-10-19 09:00:00|104.19|102.89|104.63|103.33|104.77|103.47|104.16|102.86|1163
1666173600000|2022-10-19 10:00:00|104.62|103.32|104.2|102.9|104.7|103.4|104.12|102.82|1198
1666177200000|2022-10-19 11:00:00|104.21|102.91|104.04|102.74|104.22|102.92|103.48|102.18|1365
1666180800000|2022-10-19 12:00:00|104.02|102.72|103.99|102.69|104.08|102.78|103.48|102.18|1445
1666184400000|2022-10-19 13:00:00|103.98|102.68|103.49|102.19|104.41|103.11|103.37|102.07|1882
1666188000000|2022-10-19 14:00:00|103.48|102.18|103.73|102.43|104.34|103.04|103.33|102.03|1758
1666191600000|2022-10-19 15:00:00|103.72|102.42|104.32|103.02|104.45|103.15|103.6|102.3|1863
1666195200000|2022-10-19 16:00:00|104.33|103.03|103.5|102.2|104.36|103.06|103.49|102.19|1254
1666198800000|2022-10-19 17:00:00|103.49|102.19|103.55|102.25|103.56|102.26|101.93|100.63|1532
1666202400000|2022-10-19 18:00:00|103.54|102.24|103.32|102.02|103.87|102.57|103.29|101.99|469
1666206000000|2022-10-19 19:00:00|103.31|102.01|103.46|102.16|103.57|102.27|103.15|101.85|1072
1666209600000|2022-10-19 20:00:00|103.47|102.17|103.41|102.11|103.75|102.45|103.04|101.74|1031
1666213200000|2022-10-19 21:00:00|103.42|102.12|103.44|102.14|103.81|102.51|103.38|102.08|445
1666216800000|2022-10-19 22:00:00|103.43|102.13|101.62|100.32|103.44|102.14|101.01|99.71|1482
1666220400000|2022-10-19 23:00:00|101.61|100.31|101.09|99.79|101.92|100.62|99.89|98.59|2136
1666224000000|2022-10-20 00:00:00|101.1|99.8|100.82|99.52|101.72|100.42|100.49|99.19|1760
1666227600000|2022-10-20 01:00:00|100.81|99.51|101.1|99.8|101.37|100.07|100.7|99.4|1439
1666231200000|2022-10-20 02:00:00|101.11|99.81|101.55|100.25|101.59|100.29|100.98|99.68|1075
1666234800000|2022-10-20 03:00:00|101.54|100.24|101.77|100.47|101.86|100.56|101.1|99.8|1302
1666238400000|2022-10-20 04:00:00|101.76|100.46|102.43|101.13|102.59|101.29|101.7|100.4|1763
1666242000000|2022-10-20 05:00:00|102.47|101.17|104.41|103.11|104.98|103.68|102.37|101.07|2080
1666245600000|2022-10-20 06:00:00|104.4|103.1|104.89|103.59|104.91|103.61|103.81|102.51|1541
1666249200000|2022-10-20 07:00:00|104.88|103.58|105|103.7|105.07|103.77|104.49|103.19|1120
1666252800000|2022-10-20 08:00:00|105.01|103.71|105.69|104.39|105.83|104.53|104.89|103.59|961
1666256400000|2022-10-20 09:00:00|105.7|104.4|106.48|105.18|106.58|105.28|105.58|104.28|1758
1666260000000|2022-10-20 10:00:00|106.49|105.19|106.63|105.33|107|105.7|106.27|104.97|1927
1666263600000|2022-10-20 11:00:00|106.62|105.32|106.48|105.18|106.69|105.39|106.1|104.8|1529
1666267200000|2022-10-20 12:00:00|106.46|105.16|105.97|104.67|107.11|105.81|105.97|104.67|1740
1666270800000|2022-10-20 13:00:00|105.98|104.68|107.49|106.19|107.93|106.63|105.98|104.68|1882
1666274400000|2022-10-20 14:00:00|107.48|106.18|109.12|107.82|109.74|108.44|107.48|106.18|2645
1666278000000|2022-10-20 15:00:00|109.13|107.83|107.36|106.06|109.41|108.11|107.34|106.04|2779
1666281600000|2022-10-20 16:00:00|107.35|106.05|106.51|105.21|107.43|106.13|106.4|105.1|1887
1666285200000|2022-10-20 17:00:00|106.5|105.2|105.7|104.4|106.59|105.29|105.27|103.97|2026
1666288800000|2022-10-20 18:00:00|105.69|104.39|104.69|103.39|105.69|104.39|103.99|102.69|2177
1666292400000|2022-10-20 19:00:00|104.68|103.38|105.09|103.79|105.42|104.12|104.53|103.23|1179
1666296000000|2022-10-20 20:00:00|105.08|103.78|104.85|103.55|105.25|103.95|103.77|102.47|1206
1666299600000|2022-10-20 21:00:00|104.84|103.54|104.67|103.37|105.14|103.84|104.37|103.07|822
1666303200000|2022-10-20 22:00:00|104.68|103.38|104.27|102.97|104.71|103.41|103.49|102.19|1160
1666306800000|2022-10-20 23:00:00|104.3|103|104.96|103.66|105.08|103.78|103.91|102.61|1604
1666310400000|2022-10-21 00:00:00|104.95|103.65|104.81|103.51|105.19|103.89|103.19|101.89|2712
1666314000000|2022-10-21 01:00:00|104.79|103.49|103.94|102.64|104.82|103.52|103.72|102.42|2142
1666317600000|2022-10-21 02:00:00|103.9|102.6|104|102.7|104.59|103.29|103.48|102.18|1607
1666321200000|2022-10-21 03:00:00|103.99|102.69|103.71|102.41|104.28|102.98|103.49|102.19|1127
1666324800000|2022-10-21 04:00:00|103.68|102.38|103.34|102.04|103.7|102.4|103.11|101.81|1434
1666328400000|2022-10-21 05:00:00|103.33|102.03|103.76|102.46|103.98|102.68|103.33|102.03|1539
1666332000000|2022-10-21 06:00:00|103.77|102.47|103.74|102.44|104.38|103.08|103.44|102.14|1601
1666335600000|2022-10-21 07:00:00|103.73|102.43|103.61|102.31|104.33|103.03|103.53|102.23|1583
1666339200000|2022-10-21 08:00:00|103.6|102.3|102|100.7|103.71|102.41|101.75|100.45|2013
1666342800000|2022-10-21 09:00:00|101.99|100.69|103.17|101.87|103.18|101.88|101.28|99.98|2555
1666346400000|2022-10-21 10:00:00|103.16|101.86|103.15|101.85|103.27|101.97|102.52|101.22|1513
1666350000000|2022-10-21 11:00:00|103.14|101.84|102.89|101.59|103.61|102.31|102.59|101.29|1640
1666353600000|2022-10-21 12:00:00|102.88|101.58|105.31|104.01|105.48|104.18|102.78|101.48|4033
1666357200000|2022-10-21 13:00:00|105.3|104|106.81|105.51|107|105.7|105.3|104|3600
1666360800000|2022-10-21 14:00:00|106.82|105.52|105.54|104.24|106.87|105.57|105.36|104.06|2532
1666364400000|2022-10-21 15:00:00|105.55|104.25|106.62|105.32|106.63|105.33|104.89|103.59|1717
1666368000000|2022-10-21 16:00:00|106.63|105.33|107.15|105.85|108.3|107|106.06|104.76|2030
1666371600000|2022-10-21 17:00:00|107.16|105.86|107.95|106.65|108.29|106.99|106.96|105.66|1639
1666375200000|2022-10-21 18:00:00|107.96|106.66|108.24|106.94|108.43|107.13|107.96|106.66|377
1666422000000|2022-10-22 07:00:00|106.99|105.69|107|105.7|107.16|105.86|106.63|105.33|447
1666425600000|2022-10-22 08:00:00|106.99|105.69|107.08|105.78|107.56|106.26|106.99|105.69|581
1666429200000|2022-10-22 09:00:00|107.09|105.79|106.65|105.35|107.61|106.31|106.65|105.35|637
1666432800000|2022-10-22 10:00:00|106.64|105.34|107.03|105.73|107.04|105.74|106.56|105.26|734
1666436400000|2022-10-22 11:00:00|107.04|105.74|106.48|105.18|107.2|105.9|106.43|105.13|523
1666440000000|2022-10-22 12:00:00|106.49|105.19|106.46|105.16|106.63|105.33|106|104.7|814
1666443600000|2022-10-22 13:00:00|106.45|105.15|106.39|105.09|107.3|106|106.32|105.02|1124
1666447200000|2022-10-22 14:00:00|106.4|105.1|106.92|105.62|107.1|105.8|106.39|105.09|437
1666450800000|2022-10-22 15:00:00|106.93|105.63|106.86|105.56|107.15|105.85|106.57|105.27|466
1666454400000|2022-10-22 16:00:00|106.87|105.57|106.04|104.74|106.97|105.67|105.66|104.36|672
1666458000000|2022-10-22 17:00:00|106.07|104.77|105.7|104.4|106.26|104.96|105.55|104.25|510
1666461600000|2022-10-22 18:00:00|105.71|104.41|107.78|106.48|108.02|106.72|105.27|103.97|1243
1666465200000|2022-10-22 19:00:00|107.79|106.49|108.13|106.83|108.61|107.31|107.67|106.37|936
1666468800000|2022-10-22 20:00:00|108.14|106.84|108.35|107.05|108.42|107.12|107.89|106.59|633
1666472400000|2022-10-22 21:00:00|108.33|107.03|107.84|106.54|108.36|107.06|107.64|106.34|529
1666476000000|2022-10-22 22:00:00|107.83|106.53|107.76|106.46|107.83|106.53|107.42|106.12|323
1666479600000|2022-10-22 23:00:00|107.75|106.45|107.28|105.98|107.9|106.6|107.22|105.92|265
1666483200000|2022-10-23 00:00:00|107.29|105.99|107.6|106.3|108.19|106.89|107.21|105.91|938
1666486800000|2022-10-23 01:00:00|107.59|106.29|107.9|106.6|107.98|106.68|107.03|105.73|666
1666490400000|2022-10-23 02:00:00|107.91|106.61|109.15|107.85|109.8|108.5|107.81|106.51|1588
1666494000000|2022-10-23 03:00:00|109.17|107.87|108.88|107.58|109.4|108.1|108.77|107.47|886
1666497600000|2022-10-23 04:00:00|108.89|107.59|108.66|107.36|109.27|107.97|108.52|107.22|796
1666501200000|2022-10-23 05:00:00|108.64|107.34|108.38|107.08|108.74|107.44|108.22|106.92|428
1666504800000|2022-10-23 06:00:00|108.4|107.1|109.07|107.77|109.15|107.85|107.99|106.69|805
1666508400000|2022-10-23 07:00:00|109.06|107.76|108.8|107.5|109.23|107.93|108.49|107.19|1271
1666512000000|2022-10-23 08:00:00|108.78|107.48|109.61|108.31|109.64|108.34|108.44|107.14|744
1666515600000|2022-10-23 09:00:00|109.63|108.33|108.33|107.03|109.71|108.41|108.24|106.94|1499
1666519200000|2022-10-23 10:00:00|108.32|107.02|108.69|107.39|108.76|107.46|108.27|106.97|506
1666522800000|2022-10-23 11:00:00|108.66|107.36|107.94|106.64|108.69|107.39|107.49|106.19|1176
1666526400000|2022-10-23 12:00:00|107.91|106.61|107.96|106.66|108.22|106.92|107.18|105.88|1233
1666530000000|2022-10-23 13:00:00|107.95|106.65|107.92|106.62|108.22|106.92|107.08|105.78|761
1666533600000|2022-10-23 14:00:00|107.91|106.61|108.24|106.94|108.63|107.33|107.86|106.56|695
1666537200000|2022-10-23 15:00:00|108.29|106.99|108.32|107.02|109.24|107.94|108.14|106.84|853
1666540800000|2022-10-23 16:00:00|108.33|107.03|107.71|106.41|108.51|107.21|107.7|106.4|776
1666544400000|2022-10-23 17:00:00|107.7|106.4|108.75|107.45|108.99|107.69|107.51|106.21|1798
1666548000000|2022-10-23 18:00:00|108.73|107.43|108.82|107.52|109.04|107.74|108.33|107.03|1492
1666551600000|2022-10-23 19:00:00|108.83|107.53|108.73|107.43|109.01|107.71|108.59|107.29|629
1666555200000|2022-10-23 20:00:00|108.74|107.44|108.69|107.39|109.03|107.73|108.55|107.25|901
1666558800000|2022-10-23 21:00:00|108.7|107.4|108.53|107.23|108.85|107.55|108.41|107.11|919
1666562400000|2022-10-23 22:00:00|108.54|107.24|109.92|108.62|110.46|109.16|108.54|107.24|2755
1666566000000|2022-10-23 23:00:00|109.91|108.61|110.11|108.81|110.5|109.2|109.9|108.6|1184
1666569600000|2022-10-24 00:00:00|110.12|108.82|109.07|107.77|110.46|109.16|109.02|107.72|1201
1666573200000|2022-10-24 01:00:00|109.06|107.76|108.65|107.35|109.44|108.14|108.29|106.99|1484
1666576800000|2022-10-24 02:00:00|108.62|107.32|108.1|106.8|108.68|107.38|108.09|106.79|818
1666580400000|2022-10-24 03:00:00|108.09|106.79|108.09|106.79|108.23|106.93|107.74|106.44|1249
1666584000000|2022-10-24 04:00:00|108.1|106.8|108.02|106.72|108.1|106.8|107.28|105.98|1174
1666587600000|2022-10-24 05:00:00|108.03|106.73|107.6|106.3|108.03|106.73|107.27|105.97|1545
1666591200000|2022-10-24 06:00:00|107.61|106.31|107.41|106.11|108.07|106.77|107.36|106.06|1872
1666594800000|2022-10-24 07:00:00|107.42|106.12|107.21|105.91|107.81|106.51|106.41|105.11|2285
1666598400000|2022-10-24 08:00:00|107.2|105.9|107.52|106.22|107.6|106.3|106.98|105.68|1188
1666602000000|2022-10-24 09:00:00|107.53|106.23|107.28|105.98|107.53|106.23|106.87|105.57|1555
1666605600000|2022-10-24 10:00:00|107.27|105.97|108.12|106.82|108.2|106.9|107.24|105.94|1628
1666609200000|2022-10-24 11:00:00|108.11|106.81|108.53|107.23|108.6|107.3|107.91|106.61|1174
1666612800000|2022-10-24 12:00:00|108.54|107.24|108.22|106.92|108.58|107.28|107.67|106.37|1265
1666616400000|2022-10-24 13:00:00|108.23|106.93|108.23|106.93|108.52|107.22|107.81|106.51|2658
1666620000000|2022-10-24 14:00:00|108.24|106.94|107.95|106.65|108.24|106.94|106.82|105.52|2356
1666623600000|2022-10-24 15:00:00|107.96|106.66|107.91|106.61|108.03|106.73|107.52|106.22|1597
1666627200000|2022-10-24 16:00:00|107.9|106.6|107.25|105.95|107.92|106.62|107.17|105.87|1439
1666630800000|2022-10-24 17:00:00|107.24|105.94|107.28|105.98|107.42|106.12|107.01|105.71|1174
1666634400000|2022-10-24 18:00:00|107.29|105.99|107.44|106.14|107.54|106.24|107.19|105.89|1540
1666638000000|2022-10-24 19:00:00|107.43|106.13|107.85|106.55|108.01|106.71|107.41|106.11|1123
1666641600000|2022-10-24 20:00:00|107.84|106.54|108.02|106.72|108.08|106.78|107.77|106.47|405
1666645200000|2022-10-24 21:00:00|108.03|106.73|107.72|106.42|108.17|106.87|107.5|106.2|1138
1666648800000|2022-10-24 22:00:00|107.71|106.41|107.62|106.32|107.83|106.53|107.34|106.04|653
1666652400000|2022-10-24 23:00:00|107.61|106.31|107.39|106.09|107.69|106.39|107.14|105.84|619
1666656000000|2022-10-25 00:00:00|107.4|106.1|107.79|106.49|108.21|106.91|107.35|106.05|1637
1666659600000|2022-10-25 01:00:00|107.78|106.48|108.02|106.72|108.02|106.72|107.19|105.89|1763
1666663200000|2022-10-25 02:00:00|108.03|106.73|107.77|106.47|108.05|106.75|107.41|106.11|1004
1666666800000|2022-10-25 03:00:00|107.78|106.48|108|106.7|108.29|106.99|107.6|106.3|1542
1666670400000|2022-10-25 04:00:00|108.01|106.71|107.63|106.33|108.06|106.76|107.61|106.31|957
1666674000000|2022-10-25 05:00:00|107.64|106.34|107.74|106.44|107.85|106.55|107.59|106.29|967
1666677600000|2022-10-25 06:00:00|107.73|106.43|107.7|106.4|108.22|106.92|107.69|106.39|1312
1666681200000|2022-10-25 07:00:00|107.71|106.41|107.4|106.1|107.79|106.49|107.27|105.97|1110
1666684800000|2022-10-25 08:00:00|107.39|106.09|106.77|105.47|107.62|106.32|106.64|105.34|1289
1666688400000|2022-10-25 09:00:00|106.75|105.45|106.47|105.17|107.04|105.74|106.13|104.83|1547
1666692000000|2022-10-25 10:00:00|106.46|105.16|106.53|105.23|106.78|105.48|106.24|104.94|1391
1666695600000|2022-10-25 11:00:00|106.54|105.24|106.51|105.21|106.74|105.44|106.31|105.01|1732
1666699200000|2022-10-25 12:00:00|106.52|105.22|106.59|105.29|106.62|105.32|105.94|104.64|1135
1666702800000|2022-10-25 13:00:00|106.58|105.28|107.41|106.11|107.73|106.43|106.37|105.07|2652
1666706400000|2022-10-25 14:00:00|107.42|106.12|107.73|106.43|107.79|106.49|107.12|105.82|2097
1666710000000|2022-10-25 15:00:00|107.77|106.47|108.64|107.34|108.94|107.64|107.75|106.45|1872
1666713600000|2022-10-25 16:00:00|108.65|107.35|110.01|108.71|110.01|108.71|108.55|107.25|2352
1666717200000|2022-10-25 17:00:00|110|108.7|112.88|111.58|113.02|111.72|110|108.7|4141
1666720800000|2022-10-25 18:00:00|112.89|111.59|110.65|109.35|113.56|112.26|110.17|108.87|3798
1666724400000|2022-10-25 19:00:00|110.64|109.34|111.35|110.05|111.71|110.41|110.64|109.34|1897
1666728000000|2022-10-25 20:00:00|111.37|110.07|110.4|109.1|111.64|110.34|109.96|108.66|2369
1666731600000|2022-10-25 21:00:00|110.43|109.13|111.02|109.72|111.03|109.73|110.27|108.97|489
1666735200000|2022-10-25 22:00:00|111.01|109.71|110.53|109.23|111.01|109.71|109.55|108.25|1343
1666738800000|2022-10-25 23:00:00|110.54|109.24|110.61|109.31|110.98|109.68|110.35|109.05|1257
1666742400000|2022-10-26 00:00:00|110.62|109.32|111.72|110.42|111.79|110.49|110.57|109.27|1524
1666746000000|2022-10-26 01:00:00|111.74|110.44|112.11|110.81|112.51|111.21|111.38|110.08|1267
1666749600000|2022-10-26 02:00:00|112.12|110.82|112.91|111.61|113.26|111.96|112.08|110.78|1242
1666753200000|2022-10-26 03:00:00|112.89|111.59|112.8|111.5|113.18|111.88|112.59|111.29|1086
1666756800000|2022-10-26 04:00:00|112.79|111.49|112.67|111.37|113.44|112.14|112.32|111.02|1081
1666760400000|2022-10-26 05:00:00|112.66|111.36|112.56|111.26|112.94|111.64|112.01|110.71|926
1666764000000|2022-10-26 06:00:00|112.55|111.25|112.72|111.42|113.03|111.73|112.43|111.13|1072
1666767600000|2022-10-26 07:00:00|112.73|111.43|112.36|111.06|113.3|112|112.22|110.92|1516
1666771200000|2022-10-26 08:00:00|112.35|111.05|112.55|111.25|113.52|112.22|111.43|110.13|2700
1666774800000|2022-10-26 09:00:00|112.53|111.23|112.3|111|112.84|111.54|112.06|110.76|1878
1666778400000|2022-10-26 10:00:00|112.31|111.01|113.39|112.09|113.5|112.2|112.15|110.85|824
1666782000000|2022-10-26 11:00:00|113.4|112.1|112.6|111.3|113.55|112.25|112.4|111.1|1590
1666785600000|2022-10-26 12:00:00|112.52|111.22|112.64|111.34|112.65|111.35|111.67|110.37|1996
1666789200000|2022-10-26 13:00:00|112.63|111.33|112.83|111.53|113.29|111.99|111.7|110.4|3197
1666792800000|2022-10-26 14:00:00|112.84|111.54|112.73|111.43|114.2|112.9|112.67|111.37|3890
1666796400000|2022-10-26 15:00:00|112.74|111.44|112.47|111.17|113.25|111.95|112.27|110.97|1870
1666800000000|2022-10-26 16:00:00|112.48|111.18|112.43|111.13|112.76|111.46|112.02|110.72|1839
1666803600000|2022-10-26 17:00:00|112.45|111.15|113.14|111.84|113.21|111.91|112.22|110.92|1591
1666807200000|2022-10-26 18:00:00|113.15|111.85|112.5|111.2|113.49|112.19|112.25|110.95|1576
1666810800000|2022-10-26 19:00:00|112.51|111.21|112.97|111.67|113.03|111.73|112.03|110.73|1250
1666814400000|2022-10-26 20:00:00|112.99|111.69|113.23|111.93|113.43|112.13|112.72|111.42|1732
1666818000000|2022-10-26 21:00:00|113.24|111.94|113.53|112.23|113.55|112.25|113.16|111.86|441
1666821600000|2022-10-26 22:00:00|113.52|112.22|113.72|112.42|113.92|112.62|112.83|111.53|1092
1666825200000|2022-10-26 23:00:00|113.71|112.41|113.6|112.3|114.24|112.94|113.49|112.19|1089
1666828800000|2022-10-27 00:00:00|113.61|112.31|113.64|112.34|114.2|112.9|113.31|112.01|1179
1666832400000|2022-10-27 01:00:00|113.63|112.33|113.26|111.96|114.14|112.84|113.12|111.82|1581
1666836000000|2022-10-27 02:00:00|113.27|111.97|113.71|112.41|114.48|113.18|112.71|111.41|2111
1666839600000|2022-10-27 03:00:00|113.7|112.4|115.76|114.46|115.83|114.53|113.48|112.18|2162
1666843200000|2022-10-27 04:00:00|115.77|114.47|114.8|113.5|115.85|114.55|113.91|112.61|1784
1666846800000|2022-10-27 05:00:00|114.78|113.48|115.2|113.9|115.37|114.07|114.59|113.29|1338
1666850400000|2022-10-27 06:00:00|115.19|113.89|114.91|113.61|116.01|114.71|114.91|113.61|1535
1666854000000|2022-10-27 07:00:00|114.9|113.6|114.63|113.33|115.35|114.05|113.74|112.44|1361
1666857600000|2022-10-27 08:00:00|114.62|113.32|114.74|113.44|114.91|113.61|114.01|112.71|1104
1666861200000|2022-10-27 09:00:00|114.73|113.43|114.39|113.09|114.74|113.44|113.85|112.55|1003
1666864800000|2022-10-27 10:00:00|114.38|113.08|114.09|112.79|114.4|113.1|113.4|112.1|1103
1666868400000|2022-10-27 11:00:00|114.08|112.78|113.72|112.42|114.49|113.19|113.52|112.22|1479
1666872000000|2022-10-27 12:00:00|113.71|112.41|114.43|113.13|114.44|113.14|113.04|111.74|2729
1666875600000|2022-10-27 13:00:00|114.42|113.12|112.51|111.21|114.47|113.17|112.01|110.71|2420
1666879200000|2022-10-27 14:00:00|112.5|111.2|112.58|111.28|113.41|112.11|112.3|111|2801
1666882800000|2022-10-27 15:00:00|112.57|111.27|112.79|111.49|113.33|112.03|112.48|111.18|2255
1666886400000|2022-10-27 16:00:00|112.78|111.48|112.82|111.52|113.08|111.78|112.47|111.17|1905
1666890000000|2022-10-27 17:00:00|112.83|111.53|113.2|111.9|113.42|112.12|112.61|111.31|1437
1666893600000|2022-10-27 18:00:00|113.22|111.92|113.32|112.02|113.42|112.12|112.91|111.61|1400
1666897200000|2022-10-27 19:00:00|113.33|112.03|113.99|112.69|114.13|112.83|113.31|112.01|1371
1666900800000|2022-10-27 20:00:00|114|112.7|113.18|111.88|114.04|112.74|112.03|110.73|3028
1666904400000|2022-10-27 21:00:00|113.19|111.89|113.21|111.91|113.34|112.04|112.96|111.66|445
1666908000000|2022-10-27 22:00:00|113.22|111.92|113.42|112.12|113.62|112.32|112.46|111.16|2527
1666911600000|2022-10-27 23:00:00|113.41|112.11|113.15|111.85|113.41|112.11|112.69|111.39|2296
1666915200000|2022-10-28 00:00:00|113.18|111.88|116.51|115.21|116.53|115.23|113.07|111.77|3414
1666918800000|2022-10-28 01:00:00|116.5|115.2|114.76|113.46|117.02|115.72|114.63|113.33|2192
1666922400000|2022-10-28 02:00:00|114.77|113.47|113.54|112.24|114.78|113.48|112.84|111.54|2224
1666926000000|2022-10-28 03:00:00|113.53|112.23|114.33|113.03|114.4|113.1|113.4|112.1|1297
1666929600000|2022-10-28 04:00:00|114.34|113.04|114.98|113.68|116.17|114.87|114.3|113|1930
1666933200000|2022-10-28 05:00:00|114.97|113.67|114.66|113.36|115.48|114.18|114.41|113.11|1911
1666936800000|2022-10-28 06:00:00|114.67|113.37|114.67|113.37|115.35|114.05|114.64|113.34|894
1666940400000|2022-10-28 07:00:00|114.68|113.38|113.35|112.05|114.96|113.66|112.95|111.65|1883
1666944000000|2022-10-28 08:00:00|113.33|112.03|115.12|113.82|115.35|114.05|113.22|111.92|3385
1666947600000|2022-10-28 09:00:00|115.13|113.83|115.18|113.88|115.6|114.3|114.17|112.87|2289
1666951200000|2022-10-28 10:00:00|115.17|113.87|114.82|113.52|115.43|114.13|114.41|113.11|1571
1666954800000|2022-10-28 11:00:00|114.83|113.53|114.83|113.53|115.36|114.06|114.13|112.83|1571
1666958400000|2022-10-28 12:00:00|114.84|113.54|115.2|113.9|115.32|114.02|113.83|112.53|3006
1666962000000|2022-10-28 13:00:00|115.21|113.91|115.05|113.75|115.72|114.42|114.82|113.52|4105
1666965600000|2022-10-28 14:00:00|115.07|113.77|114.74|113.44|115.22|113.92|114.04|112.74|2575
1666969200000|2022-10-28 15:00:00|114.75|113.45|114.85|113.55|115.13|113.83|114.33|113.03|2360
1666972800000|2022-10-28 16:00:00|114.84|113.54|115.74|114.44|115.75|114.45|114.5|113.2|3528
1666976400000|2022-10-28 17:00:00|115.73|114.43|115.71|114.41|115.95|114.65|115.22|113.92|2021
1666980000000|2022-10-28 18:00:00|115.73|114.43|115.18|113.88|115.76|114.46|114.81|113.51|1725
1666983600000|2022-10-28 19:00:00|115.17|113.87|115.24|113.94|115.35|114.05|114.71|113.41|974
1666987200000|2022-10-28 20:00:00|115.28|113.98|115.25|113.95|116.08|114.78|115.16|113.86|1028
1667026800000|2022-10-29 07:00:00|114.56|113.26|115.14|113.84|115.16|113.86|114.55|113.25|790
1667030400000|2022-10-29 08:00:00|115.13|113.83|116.49|115.19|116.62|115.32|114.88|113.58|1908
1667034000000|2022-10-29 09:00:00|116.5|115.2|116.52|115.22|116.89|115.59|116.15|114.85|1061
1667037600000|2022-10-29 10:00:00|116.5|115.2|115.03|113.73|116.91|115.61|114.77|113.47|2004
1667041200000|2022-10-29 11:00:00|115.07|113.77|115.19|113.89|115.59|114.29|114.82|113.52|1105
1667044800000|2022-10-29 12:00:00|115.18|113.88|115.4|114.1|115.6|114.3|115.08|113.78|951
1667048400000|2022-10-29 13:00:00|115.41|114.11|114.95|113.65|115.44|114.14|114.15|112.85|1247
1667052000000|2022-10-29 14:00:00|114.94|113.64|114.33|113.03|115.33|114.03|114.24|112.94|1844
1667055600000|2022-10-29 15:00:00|114.34|113.04|114.58|113.28|115.12|113.82|114.31|113.01|1457
1667059200000|2022-10-29 16:00:00|114.63|113.33|115.73|114.43|116.22|114.92|114.55|113.25|2267
1667062800000|2022-10-29 17:00:00|115.72|114.42|115.31|114.01|117.07|115.77|114.93|113.63|2138
1667066400000|2022-10-29 18:00:00|115.29|113.99|115.44|114.14|116.73|115.43|114.53|113.23|2001
1667070000000|2022-10-29 19:00:00|115.43|114.13|115.15|113.85|115.48|114.18|114.68|113.38|1022
1667073600000|2022-10-29 20:00:00|115.16|113.86|115.35|114.05|115.45|114.15|114.93|113.63|1098
1667077200000|2022-10-29 21:00:00|115.34|114.04|115.12|113.82|115.55|114.25|115.02|113.72|1308
1667080800000|2022-10-29 22:00:00|115.11|113.81|113.47|112.17|115.11|113.81|113|111.7|1710
1667084400000|2022-10-29 23:00:00|113.46|112.16|114.33|113.03|114.45|113.15|113.23|111.93|1029
1667088000000|2022-10-30 00:00:00|114.34|113.04|113.59|112.29|114.57|113.27|113.54|112.24|1117
1667091600000|2022-10-30 01:00:00|113.6|112.3|114.02|112.72|114.03|112.73|113.45|112.15|783
1667095200000|2022-10-30 02:00:00|114.03|112.73|114.03|112.73|114.35|113.05|113.8|112.5|799
1667098800000|2022-10-30 03:00:00|114.04|112.74|114.45|113.15|114.75|113.45|114.04|112.74|762
1667102400000|2022-10-30 04:00:00|114.46|113.16|114.33|113.03|114.58|113.28|114.11|112.81|734
1667106000000|2022-10-30 05:00:00|114.34|113.04|114.79|113.49|115.16|113.86|114.26|112.96|849
1667109600000|2022-10-30 06:00:00|114.8|113.5|115.31|114.01|115.39|114.09|114.6|113.3|1071
1667113200000|2022-10-30 07:00:00|115.3|114|115.59|114.29|115.65|114.35|115.19|113.89|352
1667116800000|2022-10-30 08:00:00|116.08|114.78|115.04|113.74|116.13|114.83|114.52|113.22|1636
1667120400000|2022-10-30 09:00:00|114.99|113.69|114.14|112.84|115.37|114.07|113.91|112.61|1457
1667124000000|2022-10-30 10:00:00|114.15|112.85|114.23|112.93|114.41|113.11|113.91|112.61|995
1667127600000|2022-10-30 11:00:00|114.22|112.92|114.03|112.73|114.23|112.93|113.66|112.36|944
1667131200000|2022-10-30 12:00:00|114.02|112.72|113.93|112.63|114.17|112.87|113.11|111.81|1207
1667134800000|2022-10-30 13:00:00|113.94|112.64|112.53|111.23|114.02|112.72|112.49|111.19|1684
1667138400000|2022-10-30 14:00:00|112.54|111.24|113.45|112.15|113.48|112.18|112.05|110.75|900
1667142000000|2022-10-30 15:00:00|113.44|112.14|113.06|111.76|113.52|112.22|112.2|110.9|1248
1667145600000|2022-10-30 16:00:00|113.07|111.77|112.92|111.62|113.36|112.06|112.66|111.36|1069
1667149200000|2022-10-30 17:00:00|112.93|111.63|113.04|111.74|113.11|111.81|112.62|111.32|1110
1667152800000|2022-10-30 18:00:00|113.05|111.75|113.12|111.82|113.15|111.85|112.81|111.51|726
1667156400000|2022-10-30 19:00:00|113.11|111.81|112.91|111.61|113.34|112.04|112.91|111.61|1015
1667160000000|2022-10-30 20:00:00|112.92|111.62|113.06|111.76|113.1|111.8|112.46|111.16|690
1667163600000|2022-10-30 21:00:00|113.07|111.77|112.73|111.43|113.26|111.96|112.66|111.36|646
1667167200000|2022-10-30 22:00:00|112.72|111.42|111.27|109.97|112.83|111.53|108.81|107.51|2248
1667170800000|2022-10-30 23:00:00|111.25|109.95|111.66|110.36|111.93|110.63|111.16|109.86|1517
1667174400000|2022-10-31 00:00:00|111.67|110.37|111.43|110.13|112.47|111.17|111.39|110.09|2268
1667178000000|2022-10-31 01:00:00|111.44|110.14|111.25|109.95|112.02|110.72|110.86|109.56|2205
1667181600000|2022-10-31 02:00:00|111.24|109.94|111.85|110.55|112.02|110.72|111.24|109.94|2322
1667185200000|2022-10-31 03:00:00|111.84|110.54|112.8|111.5|112.83|111.53|111.84|110.54|1596
1667188800000|2022-10-31 04:00:00|112.81|111.51|112.88|111.58|113.24|111.94|112.76|111.46|1215
1667192400000|2022-10-31 05:00:00|112.89|111.59|112.45|111.15|113.26|111.96|112.41|111.11|1318
1667196000000|2022-10-31 06:00:00|112.47|111.17|112.33|111.03|112.77|111.47|111.86|110.56|1623
1667199600000|2022-10-31 07:00:00|112.34|111.04|112.56|111.26|112.57|111.27|111.95|110.65|1161
1667203200000|2022-10-31 08:00:00|112.55|111.25|111.95|110.65|112.55|111.25|111.51|110.21|2035
1667206800000|2022-10-31 09:00:00|111.94|110.64|113.53|112.23|113.55|112.25|111.6|110.3|3158
1667210400000|2022-10-31 10:00:00|113.54|112.24|113.92|112.62|114.02|112.72|113.01|111.71|3232
1667214000000|2022-10-31 11:00:00|113.93|112.63|113.91|112.61|114.17|112.87|113.71|112.41|2383
1667217600000|2022-10-31 12:00:00|113.92|112.62|113.62|112.32|114.42|113.12|113.42|112.12|2805
1667221200000|2022-10-31 13:00:00|113.63|112.33|110.96|109.66|114.38|113.08|110.94|109.64|3194
1667224800000|2022-10-31 14:00:00|110.93|109.63|112.01|110.71|112.47|111.17|110.57|109.27|4317
1667228400000|2022-10-31 15:00:00|111.98|110.68|112.4|111.1|112.69|111.39|111.77|110.47|2408
1667232000000|2022-10-31 16:00:00|112.42|111.12|112.67|111.37|113.13|111.83|112.12|110.82|3140
1667235600000|2022-10-31 17:00:00|112.68|111.38|113.44|112.14|113.49|112.19|112.59|111.29|2611
1667239200000|2022-10-31 18:00:00|113.42|112.12|113.76|112.46|114.18|112.88|113.42|112.12|2111
1667242800000|2022-10-31 19:00:00|113.75|112.45|114.76|113.46|115.62|114.32|113.59|112.29|2995
1667246400000|2022-10-31 20:00:00|114.74|113.44|114.34|113.04|114.85|113.55|114.31|113.01|2565
1667250000000|2022-10-31 21:00:00|114.35|113.05|114.39|113.09|114.42|113.12|113.98|112.68|762
1667253600000|2022-10-31 22:00:00|114.43|113.13|115.33|114.03|115.53|114.23|114.42|113.12|2398
1667257200000|2022-10-31 23:00:00|115.34|114.04|115.54|114.24|116.22|114.92|115.21|113.91|2482
1667260800000|2022-11-01 00:00:00|115.52|114.22|118.3|117|118.41|117.11|115.5|114.2|3867
1667264400000|2022-11-01 01:00:00|118.27|116.97|117.44|116.14|118.71|117.41|116.91|115.61|2847
1667268000000|2022-11-01 02:00:00|117.45|116.15|117.09|115.79|117.62|116.32|116.74|115.44|2043
1667271600000|2022-11-01 03:00:00|117.1|115.8|116.75|115.45|117.14|115.84|116.35|115.05|1384
1667275200000|2022-11-01 04:00:00|116.73|115.43|115.89|114.59|117.06|115.76|115.85|114.55|1981
1667278800000|2022-11-01 05:00:00|115.87|114.57|116.57|115.27|116.61|115.31|115.8|114.5|1465
1667282400000|2022-11-01 06:00:00|116.58|115.28|117|115.7|117.14|115.84|116.53|115.23|1317
1667286000000|2022-11-01 07:00:00|117.02|115.72|116.37|115.07|117.03|115.73|116.02|114.72|1396
1667289600000|2022-11-01 08:00:00|116.4|115.1|116.23|114.93|116.82|115.52|115.99|114.69|1566
1667293200000|2022-11-01 09:00:00|116.22|114.92|116.29|114.99|117.02|115.72|116.1|114.8|2052
1667296800000|2022-11-01 10:00:00|116.3|115|116.33|115.03|116.51|115.21|115.4|114.1|1423
1667300400000|2022-11-01 11:00:00|116.34|115.04|116.53|115.23|116.99|115.69|115.39|114.09|1659
1667304000000|2022-11-01 12:00:00|116.52|115.22|116.75|115.45|116.8|115.5|115.9|114.6|1542
1667307600000|2022-11-01 13:00:00|116.76|115.46|115.46|114.16|116.78|115.48|114.75|113.45|2637
1667311200000|2022-11-01 14:00:00|115.45|114.15|115.34|114.04|116.03|114.73|114.53|113.23|2429
1667314800000|2022-11-01 15:00:00|115.33|114.03|116.1|114.8|116.13|114.83|115.07|113.77|2045
1667318400000|2022-11-01 16:00:00|116.11|114.81|116.5|115.2|116.69|115.39|115.59|114.29|2406
1667322000000|2022-11-01 17:00:00|116.53|115.23|116.26|114.96|116.54|115.24|115.88|114.58|1699
1667325600000|2022-11-01 18:00:00|116.25|114.95|116.19|114.89|116.39|115.09|115.82|114.52|1335
1667329200000|2022-11-01 19:00:00|116.23|114.93|115.28|113.98|116.24|114.94|115.21|113.91|2114
1667332800000|2022-11-01 20:00:00|115.27|113.97|115.21|113.91|115.3|114|114.99|113.69|1174
1667336400000|2022-11-01 21:00:00|115.19|113.89|114.98|113.68|115.27|113.97|114.98|113.68|327
1667340000000|2022-11-01 22:00:00|114.99|113.69|114.71|113.41|115.09|113.79|114.6|113.3|969
1667343600000|2022-11-01 23:00:00|114.7|113.4|114.8|113.5|114.9|113.6|114.5|113.2|1010
1667347200000|2022-11-02 00:00:00|114.81|113.51|114.42|113.12|114.82|113.52|113.88|112.58|1930
1667350800000|2022-11-02 01:00:00|114.41|113.11|114.36|113.06|114.52|113.22|114.21|112.91|1039
1667354400000|2022-11-02 02:00:00|114.37|113.07|114.5|113.2|114.69|113.39|113.77|112.47|1790
1667358000000|2022-11-02 03:00:00|114.51|113.21|114.52|113.22|114.83|113.53|114.31|113.01|1661
1667361600000|2022-11-02 04:00:00|114.53|113.23|114.82|113.52|114.91|113.61|114.39|113.09|1671
1667365200000|2022-11-02 05:00:00|114.83|113.53|114.75|113.45|115.13|113.83|114.75|113.45|1892
1667368800000|2022-11-02 06:00:00|114.76|113.46|114.09|112.79|114.77|113.47|114.05|112.75|883
1667372400000|2022-11-02 07:00:00|114.08|112.78|114.54|113.24|114.6|113.3|113.9|112.6|2428
1667376000000|2022-11-02 08:00:00|114.5|113.2|117.64|116.34|118.46|117.16|113.86|112.56|2120
1667379600000|2022-11-02 09:00:00|117.65|116.35|114.68|113.38|118.64|117.34|114.57|113.27|4563
1667383200000|2022-11-02 10:00:00|114.69|113.39|114.72|113.42|114.77|113.47|113.48|112.18|2784
1667386800000|2022-11-02 11:00:00|114.7|113.4|113.91|112.61|114.96|113.66|113.9|112.6|1264
1667390400000|2022-11-02 12:00:00|113.92|112.62|114.4|113.1|114.4|113.1|113.58|112.28|2145
1667394000000|2022-11-02 13:00:00|114.41|113.11|115.9|114.6|116.44|115.14|114.38|113.08|3565
1667397600000|2022-11-02 14:00:00|115.91|114.61|115.73|114.43|116.36|115.06|115.51|114.21|3101
1667401200000|2022-11-02 15:00:00|115.79|114.49|115.49|114.19|115.8|114.5|114.57|113.27|1268
1667404800000|2022-11-02 16:00:00|115.48|114.18|115.92|114.62|116.05|114.75|114.61|113.31|1551
1667408400000|2022-11-02 17:00:00|115.91|114.61|115.35|114.05|115.94|114.64|114.82|113.52|1654
1667412000000|2022-11-02 18:00:00|115.36|114.06|115.02|113.72|117.07|115.77|114.49|113.19|4454
1667415600000|2022-11-02 19:00:00|114.99|113.69|113.91|112.61|116.11|114.81|113.48|112.18|4276
1667419200000|2022-11-02 20:00:00|113.89|112.59|110.82|109.52|114.14|112.84|110.55|109.25|3483
1667422800000|2022-11-02 21:00:00|110.83|109.53|111.78|110.48|111.79|110.49|110.74|109.44|2060
1667426400000|2022-11-02 22:00:00|111.79|110.49|111.54|110.24|111.99|110.69|111.21|109.91|2041
1667430000000|2022-11-02 23:00:00|111.56|110.26|112.52|111.22|112.56|111.26|111.5|110.2|2673
1667433600000|2022-11-03 00:00:00|112.53|111.23|113.58|112.28|113.8|112.5|112.13|110.83|3003
1667437200000|2022-11-03 01:00:00|113.57|112.27|113.82|112.52|114.03|112.73|113.41|112.11|3042
1667440800000|2022-11-03 02:00:00|113.83|112.53|114.36|113.06|114.45|113.15|113.81|112.51|2128
1667444400000|2022-11-03 03:00:00|114.37|113.07|115.1|113.8|115.11|113.81|114.11|112.81|1833
1667448000000|2022-11-03 04:00:00|115.13|113.83|114.58|113.28|116.07|114.77|114.49|113.19|2100
1667451600000|2022-11-03 05:00:00|114.61|113.31|115.78|114.48|115.8|114.5|114.6|113.3|1969
1667455200000|2022-11-03 06:00:00|115.79|114.49|116.82|115.52|116.84|115.54|115.22|113.92|2436
1667458800000|2022-11-03 07:00:00|116.81|115.51|116.01|114.71|117.25|115.95|115.96|114.66|3275
1667462400000|2022-11-03 08:00:00|116.02|114.72|115.72|114.42|116.34|115.04|115.33|114.03|2374
1667466000000|2022-11-03 09:00:00|115.71|114.41|116.1|114.8|116.12|114.82|115.71|114.41|868
1667469600000|2022-11-03 10:00:00|116.11|114.81|115.67|114.37|116.65|115.35|115.45|114.15|1490
1667473200000|2022-11-03 11:00:00|115.7|114.4|114.71|113.41|115.88|114.58|113.85|112.55|2450
1667476800000|2022-11-03 12:00:00|114.69|113.39|114.39|113.09|115.31|114.01|113.84|112.54|2811
1667480400000|2022-11-03 13:00:00|114.41|113.11|114.27|112.97|115.2|113.9|114.2|112.9|2756
1667484000000|2022-11-03 14:00:00|114.3|113|115.71|114.41|116|114.7|113.99|112.69|3625
1667487600000|2022-11-03 15:00:00|115.69|114.39|115.41|114.11|115.88|114.58|115.23|113.93|2022
1667491200000|2022-11-03 16:00:00|115.4|114.1|116.6|115.3|116.8|115.5|115.39|114.09|2075
1667494800000|2022-11-03 17:00:00|116.61|115.31|115.8|114.5|116.65|115.35|115.66|114.36|1857
1667498400000|2022-11-03 18:00:00|115.81|114.51|116.22|114.92|116.38|115.08|115.55|114.25|1155
1667502000000|2022-11-03 19:00:00|116.21|114.91|116.23|114.93|116.52|115.22|116.01|114.71|1835
1667505600000|2022-11-03 20:00:00|116.24|114.94|115.93|114.63|116.36|115.06|115.82|114.52|1410
1667509200000|2022-11-03 21:00:00|115.92|114.62|116.12|114.82|116.18|114.88|115.51|114.21|945
1667512800000|2022-11-03 22:00:00|116.11|114.81|115.82|114.52|116.3|115|115.26|113.96|2141
1667516400000|2022-11-03 23:00:00|115.84|114.54|115.56|114.26|116.25|114.95|115.12|113.82|2525
1667520000000|2022-11-04 00:00:00|115.55|114.25|115.53|114.23|115.76|114.46|114.43|113.13|3138
1667523600000|2022-11-04 01:00:00|115.52|114.22|115.72|114.42|116.11|114.81|115.41|114.11|2376
1667527200000|2022-11-04 02:00:00|115.73|114.43|116.52|115.22|116.86|115.56|115.69|114.39|2857
1667530800000|2022-11-04 03:00:00|116.53|115.23|117.77|116.47|117.77|116.47|116.41|115.11|2310
1667534400000|2022-11-04 04:00:00|117.76|116.46|117.34|116.04|118.19|116.89|117.04|115.74|2837
1667538000000|2022-11-04 05:00:00|117.32|116.02|117.36|116.06|117.77|116.47|116.95|115.65|2963
1667541600000|2022-11-04 06:00:00|117.37|116.07|118.34|117.04|118.59|117.29|117.3|116|4019
1667545200000|2022-11-04 07:00:00|118.35|117.05|117.8|116.5|118.47|117.17|117.25|115.95|2226
1667548800000|2022-11-04 08:00:00|117.81|116.51|118.06|116.76|118.5|117.2|117.67|116.37|1771
1667552400000|2022-11-04 09:00:00|118.03|116.73|119.14|117.84|119.42|118.12|118|116.7|3520
1667556000000|2022-11-04 10:00:00|119.15|117.85|118.66|117.36|119.94|118.64|118.26|116.96|2745
1667559600000|2022-11-04 11:00:00|118.64|117.34|117.43|116.13|118.76|117.46|117.32|116.02|2826
1667563200000|2022-11-04 12:00:00|117.44|116.14|118.83|117.53|118.85|117.55|116.83|115.53|3365
1667566800000|2022-11-04 13:00:00|118.84|117.54|118.82|117.52|119.1|117.8|118.15|116.85|2890
1667570400000|2022-11-04 14:00:00|118.83|117.53|119.75|118.45|120.23|118.93|118.7|117.4|3934
1667574000000|2022-11-04 15:00:00|119.76|118.46|118.6|117.3|119.89|118.59|118.55|117.25|3053
1667577600000|2022-11-04 16:00:00|118.61|117.31|118.84|117.54|118.91|117.61|117.94|116.64|2287
1667581200000|2022-11-04 17:00:00|118.85|117.55|118.9|117.6|119.02|117.72|118.14|116.84|1684
1667584800000|2022-11-04 18:00:00|118.91|117.61|119.37|118.07|119.79|118.49|118.66|117.36|1997
1667588400000|2022-11-04 19:00:00|119.38|118.08|119.66|118.36|119.66|118.36|119.19|117.89|1934
1667592000000|2022-11-04 20:00:00|119.67|118.37|119.98|118.68|119.98|118.68|119.43|118.13|856
1667635200000|2022-11-05 08:00:00|120.32|119.02|119.28|117.98|120.41|119.11|119.04|117.74|1417
1667638800000|2022-11-05 09:00:00|119.29|117.99|119.07|117.77|119.47|118.17|118.6|117.3|1060
1667642400000|2022-11-05 10:00:00|119.06|117.76|119.67|118.37|120.3|119|119.02|117.72|667
1667646000000|2022-11-05 11:00:00|119.87|118.57|120.63|119.33|121.25|119.95|119.86|118.56|1353
1667649600000|2022-11-05 12:00:00|120.62|119.32|120.08|118.78|120.87|119.57|119.93|118.63|1825
1667653200000|2022-11-05 13:00:00|120.09|118.79|120.03|118.73|120.24|118.94|119.62|118.32|984
1667656800000|2022-11-05 14:00:00|120.04|118.74|118.96|117.66|120.31|119.01|118.49|117.19|1699
1667660400000|2022-11-05 15:00:00|118.95|117.65|121.46|120.16|122.46|121.16|118.89|117.59|1941
1667664000000|2022-11-05 16:00:00|121.45|120.15|119.83|118.53|121.55|120.25|118.74|117.44|2465
1667667600000|2022-11-05 17:00:00|119.84|118.54|119.19|117.89|119.84|118.54|118.84|117.54|1284
1667671200000|2022-11-05 18:00:00|119.25|117.95|118.73|117.43|119.47|118.17|118.3|117|1670
1667674800000|2022-11-05 19:00:00|118.72|117.42|119.13|117.83|119.16|117.86|118.5|117.2|836
1667678400000|2022-11-05 20:00:00|119.14|117.84|118.8|117.5|119.14|117.84|118.35|117.05|671
1667682000000|2022-11-05 21:00:00|118.84|117.54|118.31|117.01|118.91|117.61|118.3|117|1017
1667685600000|2022-11-05 22:00:00|118.32|117.02|118.42|117.12|118.93|117.63|118.03|116.73|994
1667689200000|2022-11-05 23:00:00|118.43|117.13|117.46|116.16|118.5|117.2|115.06|113.76|2673
1667692800000|2022-11-06 00:00:00|117.45|116.15|117.33|116.03|118.01|116.71|117.08|115.78|2146
1667696400000|2022-11-06 01:00:00|117.32|116.02|116.14|114.84|117.72|116.42|115.96|114.66|2219
1667700000000|2022-11-06 02:00:00|116.16|114.86|116.83|115.53|117.07|115.77|116.15|114.85|2282
1667703600000|2022-11-06 03:00:00|116.82|115.52|117.62|116.32|117.77|116.47|116.82|115.52|1754
1667707200000|2022-11-06 04:00:00|117.61|116.31|117.42|116.12|117.84|116.54|117.21|115.91|1200
1667710800000|2022-11-06 05:00:00|117.41|116.11|116.6|115.3|117.43|116.13|116.31|115.01|1896
1667714400000|2022-11-06 06:00:00|116.61|115.31|116.93|115.63|117|115.7|116.53|115.23|1193
1667718000000|2022-11-06 07:00:00|116.94|115.64|116.73|115.43|117.04|115.74|116.61|115.31|996
1667721600000|2022-11-06 08:00:00|116.72|115.42|116.99|115.69|117.34|116.04|116.32|115.02|1806
1667725200000|2022-11-06 09:00:00|117.01|115.71|117.07|115.77|117.34|116.04|116.88|115.58|1353
1667728800000|2022-11-06 10:00:00|117.08|115.78|117.6|116.3|117.63|116.33|116.98|115.68|860
1667732400000|2022-11-06 11:00:00|117.59|116.29|117.08|115.78|117.63|116.33|116.65|115.35|1564
1667736000000|2022-11-06 12:00:00|117.07|115.77|116.68|115.38|117.19|115.89|116.57|115.27|1067
1667739600000|2022-11-06 13:00:00|116.67|115.37|116.82|115.52|117.11|115.81|116.52|115.22|844
1667743200000|2022-11-06 14:00:00|116.81|115.51|116.7|115.4|116.96|115.66|116.24|114.94|1397
1667746800000|2022-11-06 15:00:00|116.73|115.43|116.6|115.3|117.12|115.82|116.59|115.29|1058
1667750400000|2022-11-06 16:00:00|116.59|115.29|116.09|114.79|116.6|115.3|115.04|113.74|1942
1667754000000|2022-11-06 17:00:00|116.1|114.8|115.52|114.22|116.19|114.89|115.32|114.02|1481
1667757600000|2022-11-06 18:00:00|115.51|114.21|115.21|113.91|115.54|114.24|114.57|113.27|1755
1667761200000|2022-11-06 19:00:00|115.2|113.9|114.62|113.32|115.2|113.9|114.23|112.93|1765
1667764800000|2022-11-06 20:00:00|114.63|113.33|114.64|113.34|114.8|113.5|114.26|112.96|1351
1667768400000|2022-11-06 21:00:00|114.63|113.33|113.77|112.47|114.67|113.37|113.63|112.33|1474
1667772000000|2022-11-06 22:00:00|113.76|112.46|113.42|112.12|114.01|112.71|112.77|111.47|2025
1667775600000|2022-11-06 23:00:00|113.41|112.11|111.92|110.62|113.43|112.13|111.4|110.1|3334
1667779200000|2022-11-07 00:00:00|111.93|110.63|112.95|111.65|113.19|111.89|111.54|110.24|2211
1667782800000|2022-11-07 01:00:00|112.94|111.64|113.95|112.65|114.01|112.71|112.73|111.43|1859
1667786400000|2022-11-07 02:00:00|113.89|112.59|114.11|112.81|114.34|113.04|113.79|112.49|1717
1667790000000|2022-11-07 03:00:00|114.12|112.82|113.69|112.39|114.13|112.83|113.57|112.27|744
1667793600000|2022-11-07 04:00:00|113.68|112.38|113.74|112.44|113.76|112.46|113.3|112|1067
1667797200000|2022-11-07 05:00:00|113.75|112.45|113.69|112.39|114.01|112.71|113.63|112.33|1358
1667800800000|2022-11-07 06:00:00|113.7|112.4|113.42|112.12|113.85|112.55|113.19|111.89|1874
1667804400000|2022-11-07 07:00:00|113.41|112.11|111.51|110.21|113.41|112.11|110.88|109.58|3451
1667808000000|2022-11-07 08:00:00|111.5|110.2|112.73|111.43|112.8|111.5|111.37|110.07|2860
1667811600000|2022-11-07 09:00:00|112.74|111.44|112.61|111.31|112.96|111.66|112.5|111.2|1987
1667815200000|2022-11-07 10:00:00|112.6|111.3|112.94|111.64|113.44|112.14|112.6|111.3|1726
1667818800000|2022-11-07 11:00:00|112.95|111.65|113.01|111.71|113.36|112.06|112.89|111.59|944
1667822400000|2022-11-07 12:00:00|113.04|111.74|113.44|112.14|113.44|112.14|112.71|111.41|1715
1667826000000|2022-11-07 13:00:00|113.43|112.13|113.24|111.94|113.54|112.24|112.65|111.35|2627
1667829600000|2022-11-07 14:00:00|113.23|111.93|113.19|111.89|113.58|112.28|112.82|111.52|3186
1667833200000|2022-11-07 15:00:00|113.2|111.9|114.41|113.11|114.48|113.18|113.2|111.9|2710
1667836800000|2022-11-07 16:00:00|114.4|113.1|113.42|112.12|114.42|113.12|113.42|112.12|1804
1667840400000|2022-11-07 17:00:00|113.43|112.13|114.01|112.71|114.02|112.72|113.41|112.11|1421
1667844000000|2022-11-07 18:00:00|114.02|112.72|114.09|112.79|114.4|113.1|113.99|112.69|1053
1667847600000|2022-11-07 19:00:00|114.08|112.78|114.78|113.48|114.87|113.57|114.07|112.77|1613
1667851200000|2022-11-07 20:00:00|114.79|113.49|114.61|113.31|114.91|113.61|114.45|113.15|1506
1667854800000|2022-11-07 21:00:00|114.6|113.3|114.17|112.87|114.6|113.3|113.51|112.21|1749
1667858400000|2022-11-07 22:00:00|114.13|112.83|113.02|111.72|114.15|112.85|112.05|110.75|1602
1667862000000|2022-11-07 23:00:00|113.04|111.74|114.05|112.75|114.13|112.83|113.01|111.71|1760
1667865600000|2022-11-08 00:00:00|114.06|112.76|114|112.7|114.47|113.17|113.7|112.4|1893
1667869200000|2022-11-08 01:00:00|114.01|112.71|115.42|114.12|115.84|114.54|114.01|112.71|2131
1667872800000|2022-11-08 02:00:00|115.41|114.11|113.24|111.94|115.98|114.68|113.03|111.73|1753
1667876400000|2022-11-08 03:00:00|113.23|111.93|109.35|108.05|113.37|112.07|108.7|107.4|5340
1667880000000|2022-11-08 04:00:00|109.36|108.06|107.58|106.28|111.45|110.15|105.96|104.66|6939
1667883600000|2022-11-08 05:00:00|107.59|106.29|106.6|105.3|108.53|107.23|103.95|102.65|5893
1667887200000|2022-11-08 06:00:00|106.59|105.29|110.04|108.74|110.15|108.85|105.77|104.47|4663
1667890800000|2022-11-08 07:00:00|110.02|108.72|109.89|108.59|110.17|108.87|109.1|107.8|2736
1667894400000|2022-11-08 08:00:00|109.86|108.56|109.76|108.46|109.98|108.68|109.22|107.92|2467
1667898000000|2022-11-08 09:00:00|109.75|108.45|110.29|108.99|110.79|109.49|109.54|108.24|3120
1667901600000|2022-11-08 10:00:00|110.28|108.98|111.04|109.74|111.12|109.82|110|108.7|2590
1667905200000|2022-11-08 11:00:00|111.03|109.73|110.35|109.05|111.61|110.31|110.12|108.82|3028
1667908800000|2022-11-08 12:00:00|110.36|109.06|111.12|109.82|111.14|109.84|110.03|108.73|2822
1667912400000|2022-11-08 13:00:00|111.13|109.83|110.58|109.28|111.51|110.21|110.55|109.25|3187
1667916000000|2022-11-08 14:00:00|110.59|109.29|110.53|109.23|111.16|109.86|108.93|107.63|4917
1667919600000|2022-11-08 15:00:00|110.54|109.24|110.35|109.05|110.98|109.68|109.06|107.76|3828
1667923200000|2022-11-08 16:00:00|110.37|109.07|113.13|111.83|114.64|113.34|109.98|108.68|6561
1667926800000|2022-11-08 17:00:00|113.12|111.82|109.28|107.98|113.64|112.34|109.18|107.88|6099
1667930400000|2022-11-08 18:00:00|109.29|107.99|104.94|103.64|110.07|108.77|103.48|102.18|8002
1667934000000|2022-11-08 19:00:00|104.93|103.63|95.53|94.23|105.46|104.16|84.36|83.06|8495
1667937600000|2022-11-08 20:00:00|95.51|94.21|96.3|95|97.13|95.83|94.19|92.89|4991
1667941200000|2022-11-08 21:00:00|96.28|94.98|96.2|94.9|97.19|95.89|94.37|93.07|4594
1667944800000|2022-11-08 22:00:00|96.21|94.91|97.43|96.13|97.84|96.54|94.76|93.46|3544
1667948400000|2022-11-08 23:00:00|97.44|96.14|97.08|95.78|98.21|96.91|94.99|93.69|4258
1667952000000|2022-11-09 00:00:00|97.07|95.77|95.76|94.46|97.56|96.26|95.59|94.29|3963
1667955600000|2022-11-09 01:00:00|95.75|94.45|95.8|94.5|96.67|95.37|95.29|93.99|3642
1667959200000|2022-11-09 02:00:00|95.81|94.51|93.9|92.6|96.83|95.53|93.25|91.95|3757
1667962800000|2022-11-09 03:00:00|93.87|92.57|95.45|94.15|95.82|94.52|93.72|92.42|5233
1667966400000|2022-11-09 04:00:00|95.44|94.14|94.78|93.48|95.85|94.55|94.14|92.84|4326
1667970000000|2022-11-09 05:00:00|94.77|93.47|94.95|93.65|95.85|94.55|93.44|92.14|4923
1667973600000|2022-11-09 06:00:00|94.96|93.66|95.71|94.41|96.78|95.48|94.8|93.5|3841
1667977200000|2022-11-09 07:00:00|95.72|94.42|95.98|94.68|96.8|95.5|95.48|94.18|3359
1667980800000|2022-11-09 08:00:00|96|94.7|95.26|93.96|96.26|94.96|94.09|92.79|5152
1667984400000|2022-11-09 09:00:00|95.27|93.97|93.49|92.19|95.78|94.48|92.1|90.8|5421
1667988000000|2022-11-09 10:00:00|93.5|92.2|93.17|91.87|94.37|93.07|91.08|89.78|7052
1667991600000|2022-11-09 11:00:00|93.14|91.84|94.54|93.24|94.79|93.49|92.57|91.27|5817
1667995200000|2022-11-09 12:00:00|94.57|93.27|94.05|92.75|95.44|94.14|93.48|92.18|5374
1667998800000|2022-11-09 13:00:00|94.04|92.74|94.1|92.8|94.53|93.23|92.95|91.65|4320
1668002400000|2022-11-09 14:00:00|94.09|92.79|94.72|93.42|95.59|94.29|93.05|91.75|4581
1668006000000|2022-11-09 15:00:00|94.7|93.4|92.72|91.42|95.43|94.13|91.95|90.65|6076
1668009600000|2022-11-09 16:00:00|92.73|91.43|92.43|91.13|94.64|93.34|90.97|89.67|6965
1668013200000|2022-11-09 17:00:00|92.45|91.15|90.84|89.54|93.01|91.71|89.56|88.26|4964
1668016800000|2022-11-09 18:00:00|90.8|89.5|89.24|87.94|90.94|89.64|87.83|86.53|5850
1668020400000|2022-11-09 19:00:00|89.25|87.95|90.85|89.55|92.26|90.96|89.23|87.93|4868
1668024000000|2022-11-09 20:00:00|90.82|89.52|89.15|87.85|92.17|90.87|88.54|87.24|4702
1668027600000|2022-11-09 21:00:00|89.14|87.84|81.72|80.42|89.24|87.94|79.6|78.3|6668
1668031200000|2022-11-09 22:00:00|81.73|80.43|82.94|81.64|84.53|83.23|81.32|80.02|3682
1668034800000|2022-11-09 23:00:00|82.91|81.61|82.94|81.64|83.66|82.36|80.7|79.4|4906
1668038400000|2022-11-10 00:00:00|82.95|81.65|84.39|83.09|85.15|83.85|81.06|79.76|5448
1668042000000|2022-11-10 01:00:00|84.38|83.08|82.63|81.33|85.6|84.3|81.97|80.67|4865
1668045600000|2022-11-10 02:00:00|82.62|81.32|82.95|81.65|83.32|82.02|81.94|80.64|3906
1668049200000|2022-11-10 03:00:00|83.01|81.71|84.59|83.29|85.75|84.45|82.77|81.47|4575
1668052800000|2022-11-10 04:00:00|84.58|83.28|86.23|84.93|86.23|84.93|84.27|82.97|3446
1668056400000|2022-11-10 05:00:00|86.24|84.94|87.54|86.24|87.94|86.64|86.01|84.71|3605
1668060000000|2022-11-10 06:00:00|87.53|86.23|87.75|86.45|88.96|87.66|87.03|85.73|3790
1668063600000|2022-11-10 07:00:00|87.76|86.46|88.45|87.15|89.26|87.96|87.41|86.11|3346
1668067200000|2022-11-10 08:00:00|88.44|87.14|88.63|87.33|88.85|87.55|85.92|84.62|3079
1668070800000|2022-11-10 09:00:00|88.64|87.34|87.59|86.29|88.9|87.6|87.56|86.26|2460
1668074400000|2022-11-10 10:00:00|87.58|86.28|86.04|84.74|87.82|86.52|85.77|84.47|2208
1668078000000|2022-11-10 11:00:00|86.09|84.79|86.51|85.21|87.13|85.83|85.22|83.92|1606
1668081600000|2022-11-10 12:00:00|86.5|85.2|88.87|87.57|89.75|88.45|86.39|85.09|3590
1668085200000|2022-11-10 13:00:00|88.84|87.54|92.93|91.63|94.02|92.72|88.54|87.24|3538
1668088800000|2022-11-10 14:00:00|92.92|91.62|93.34|92.04|93.39|92.09|92.22|90.92|2620
1668092400000|2022-11-10 15:00:00|93.33|92.03|94.75|93.45|95.5|94.2|93.27|91.97|3424
1668096000000|2022-11-10 16:00:00|94.73|93.43|94.52|93.22|96.74|95.44|94.25|92.95|3958
1668099600000|2022-11-10 17:00:00|94.53|93.23|92.21|90.91|94.75|93.45|91.18|89.88|3445
1668103200000|2022-11-10 18:00:00|92.19|90.89|92.4|91.1|93.25|91.95|92|90.7|3154
1668106800000|2022-11-10 19:00:00|92.42|91.12|93|91.7|93.3|92|92.02|90.72|2285
1668110400000|2022-11-10 20:00:00|92.99|91.69|94.78|93.48|95.25|93.95|92.24|90.94|2652
1668114000000|2022-11-10 21:00:00|94.77|93.47|94.65|93.35|95.37|94.07|94.15|92.85|2887
1668117600000|2022-11-10 22:00:00|94.64|93.34|94.67|93.37|95.03|93.73|94.15|92.85|1809
1668121200000|2022-11-10 23:00:00|94.65|93.35|94.36|93.06|95.47|94.17|93.56|92.26|3072
1668124800000|2022-11-11 00:00:00|94.35|93.05|94.38|93.08|94.96|93.66|93.24|91.94|2881
1668128400000|2022-11-11 01:00:00|94.37|93.07|92.27|90.97|95.37|94.07|91.78|90.48|2976
1668132000000|2022-11-11 02:00:00|92.26|90.96|92.15|90.85|93.01|91.71|90.36|89.06|3039
1668135600000|2022-11-11 03:00:00|92.13|90.83|91.61|90.31|92.16|90.86|89.98|88.68|2814
1668139200000|2022-11-11 04:00:00|91.6|90.3|91.44|90.14|92.37|91.07|90.97|89.67|2724
1668142800000|2022-11-11 05:00:00|91.46|90.16|93.04|91.74|93.39|92.09|91.29|89.99|2484
1668146400000|2022-11-11 06:00:00|93.05|91.75|92.68|91.38|93.45|92.15|92.25|90.95|1948
1668150000000|2022-11-11 07:00:00|92.7|91.4|93.27|91.97|93.69|92.39|92.09|90.79|2918
1668153600000|2022-11-11 08:00:00|93.28|91.98|93.88|92.58|94.4|93.1|92.88|91.58|1742
1668157200000|2022-11-11 09:00:00|93.87|92.57|93.97|92.67|94.2|92.9|93.34|92.04|1544
1668160800000|2022-11-11 10:00:00|93.95|92.65|93.88|92.58|94.45|93.15|93.48|92.18|1299
1668164400000|2022-11-11 11:00:00|93.87|92.57|94.04|92.74|94.81|93.51|93.69|92.39|1471
1668168000000|2022-11-11 12:00:00|94.03|92.73|94.6|93.3|94.78|93.48|93.79|92.49|1624
1668171600000|2022-11-11 13:00:00|94.59|93.29|93.89|92.59|94.95|93.65|93.8|92.5|2298
1668175200000|2022-11-11 14:00:00|93.9|92.6|91.31|90.01|93.91|92.61|87.87|86.57|5270
1668178800000|2022-11-11 15:00:00|91.28|89.98|91.73|90.43|92.3|91|90.81|89.51|2456
1668182400000|2022-11-11 16:00:00|91.74|90.44|91.21|89.91|91.9|90.6|89.31|88.01|2724
1668186000000|2022-11-11 17:00:00|91.2|89.9|91.72|90.42|91.99|90.69|90.83|89.53|2231
1668189600000|2022-11-11 18:00:00|91.73|90.43|91.46|90.16|92.51|91.21|91.44|90.14|1529
1668193200000|2022-11-11 19:00:00|91.47|90.17|92.12|90.82|92.28|90.98|90.89|89.59|1407
1668196800000|2022-11-11 20:00:00|92.11|90.81|91.58|90.28|92.21|90.91|90.66|89.36|1903
1668200400000|2022-11-11 21:00:00|91.61|90.31|92.95|91.65|93.1|91.8|91.61|90.31|1799
1668240000000|2022-11-12 08:00:00|91.21|89.91|90.67|89.37|91.21|89.91|90.23|88.93|1465
1668243600000|2022-11-12 09:00:00|90.68|89.38|90.57|89.27|91.04|89.74|90.31|89.01|866
1668247200000|2022-11-12 10:00:00|90.58|89.28|90.7|89.4|91.03|89.73|90.44|89.14|988
1668250800000|2022-11-12 11:00:00|90.69|89.39|91.45|90.15|91.89|90.59|90.68|89.38|737
1668254400000|2022-11-12 12:00:00|91.44|90.14|92.08|90.78|92.08|90.78|91.44|90.14|1336
1668258000000|2022-11-12 13:00:00|92.07|90.77|91.39|90.09|92.08|90.78|91.05|89.75|1210
1668261600000|2022-11-12 14:00:00|91.38|90.08|92.29|90.99|93.36|92.06|90.54|89.24|2297
1668265200000|2022-11-12 15:00:00|92.28|90.98|90.54|89.24|92.39|91.09|90.03|88.73|2191
1668268800000|2022-11-12 16:00:00|90.53|89.23|90.46|89.16|91.01|89.71|89.78|88.48|1327
1668272400000|2022-11-12 17:00:00|90.45|89.15|90.5|89.2|90.64|89.34|90.1|88.8|932
1668276000000|2022-11-12 18:00:00|90.51|89.21|90.53|89.23|90.53|89.23|90.14|88.84|696
1668279600000|2022-11-12 19:00:00|90.47|89.17|90.51|89.21|90.75|89.45|90.44|89.14|468
1668283200000|2022-11-12 20:00:00|90.5|89.2|90.36|89.06|90.53|89.23|90.13|88.83|972
1668286800000|2022-11-12 21:00:00|90.34|89.04|90.62|89.32|90.62|89.32|89.68|88.38|701
1668290400000|2022-11-12 22:00:00|90.61|89.31|90.03|88.73|90.8|89.5|89.92|88.62|824
1668294000000|2022-11-12 23:00:00|90.01|88.71|89.84|88.54|90.04|88.74|88.71|87.41|1298
1668297600000|2022-11-13 00:00:00|89.83|88.53|90.43|89.13|91.27|89.97|89.78|88.48|1808
1668301200000|2022-11-13 01:00:00|90.42|89.12|91.13|89.83|92.03|90.73|90.41|89.11|1145
1668304800000|2022-11-13 02:00:00|91.15|89.85|91.63|90.33|91.64|90.34|91.03|89.73|480
1668308400000|2022-11-13 03:00:00|91.64|90.34|91.51|90.21|91.92|90.62|90.99|89.69|885
1668312000000|2022-11-13 04:00:00|91.52|90.22|91.14|89.84|91.52|90.22|90.99|89.69|731
1668315600000|2022-11-13 05:00:00|91.15|89.85|90.92|89.62|91.33|90.03|90.91|89.61|560
1668319200000|2022-11-13 06:00:00|90.9|89.6|89.72|88.42|90.95|89.65|89.5|88.2|1296
1668322800000|2022-11-13 07:00:00|89.7|88.4|89.73|88.43|90.42|89.12|88.93|87.63|2241
1668326400000|2022-11-13 08:00:00|89.74|88.44|88.41|87.11|89.78|88.48|87.96|86.66|1593
1668330000000|2022-11-13 09:00:00|88.4|87.1|87.26|85.96|88.48|87.18|86.97|85.67|2219
1668333600000|2022-11-13 10:00:00|87.27|85.97|88.14|86.84|88.2|86.9|87.06|85.76|1900
1668337200000|2022-11-13 11:00:00|88.15|86.85|88.4|87.1|88.75|87.45|87.8|86.5|2044
1668340800000|2022-11-13 12:00:00|88.41|87.11|88.3|87|88.85|87.55|88.09|86.79|1283
1668344400000|2022-11-13 13:00:00|88.29|86.99|88.8|87.5|89.46|88.16|88|86.7|1626
1668348000000|2022-11-13 14:00:00|88.79|87.49|88.79|87.49|89.35|88.05|88.57|87.27|1278
1668351600000|2022-11-13 15:00:00|88.78|87.48|88.73|87.43|89.34|88.04|88.1|86.8|2006
1668355200000|2022-11-13 16:00:00|88.74|87.44|88.81|87.51|89.13|87.83|88.46|87.16|1529
1668358800000|2022-11-13 17:00:00|88.82|87.52|89.32|88.02|89.42|88.12|88.26|86.96|1619
1668362400000|2022-11-13 18:00:00|89.33|88.03|89.58|88.28|89.66|88.36|88.74|87.44|1144
1668366000000|2022-11-13 19:00:00|89.57|88.27|89.28|87.98|89.66|88.36|89|87.7|1587
1668369600000|2022-11-13 20:00:00|89.29|87.99|88.88|87.58|89.54|88.24|88.69|87.39|1559
1668373200000|2022-11-13 21:00:00|88.87|87.57|88.67|87.37|89.08|87.78|87.64|86.34|1935
1668376800000|2022-11-13 22:00:00|88.66|87.36|89.67|88.37|89.81|88.51|88.59|87.29|1128
1668380400000|2022-11-13 23:00:00|89.68|88.38|89.01|87.71|89.72|88.42|88.22|86.92|2229
1668384000000|2022-11-14 00:00:00|88.99|87.69|87.14|85.84|89.34|88.04|83.44|82.14|3595
1668387600000|2022-11-14 01:00:00|87.15|85.85|86.77|85.47|87.66|86.36|86.29|84.99|3339
1668391200000|2022-11-14 02:00:00|86.79|85.49|86.63|85.33|87.01|85.71|85.04|83.74|2001
1668394800000|2022-11-14 03:00:00|86.62|85.32|86.8|85.5|87.01|85.71|86.31|85.01|1353
1668398400000|2022-11-14 04:00:00|86.83|85.53|85.98|84.68|86.83|85.53|85.46|84.16|1734
1668402000000|2022-11-14 05:00:00|85.97|84.67|85.54|84.24|86.12|84.82|84.8|83.5|1473
1668405600000|2022-11-14 06:00:00|85.55|84.25|88.6|87.3|88.88|87.58|85.21|83.91|2430
1668409200000|2022-11-14 07:00:00|88.58|87.28|89.9|88.6|89.92|88.62|87.42|86.12|2650
1668412800000|2022-11-14 08:00:00|89.91|88.61|91.28|89.98|91.79|90.49|89.9|88.6|2444
1668416400000|2022-11-14 09:00:00|91.25|89.95|90.77|89.47|91.29|89.99|90.51|89.21|1127
1668420000000|2022-11-14 10:00:00|90.75|89.45|92.22|90.92|92.93|91.63|90.64|89.34|1147
1668423600000|2022-11-14 11:00:00|92.23|90.93|91.62|90.32|92.74|91.44|91.51|90.21|1555
1668427200000|2022-11-14 12:00:00|91.64|90.34|91.6|90.3|91.76|90.46|91.26|89.96|1450
1668430800000|2022-11-14 13:00:00|91.59|90.29|91.01|89.71|92.8|91.5|90.2|88.9|3184
1668434400000|2022-11-14 14:00:00|90.97|89.67|91.1|89.8|91.62|90.32|90.07|88.77|2999
1668438000000|2022-11-14 15:00:00|91.05|89.75|90.85|89.55|91.37|90.07|90.22|88.92|2188
1668441600000|2022-11-14 16:00:00|90.86|89.56|89.85|88.55|91.18|89.88|89.4|88.1|2292
1668445200000|2022-11-14 17:00:00|89.86|88.56|90.3|89|90.42|89.12|89.69|88.39|1986
1668448800000|2022-11-14 18:00:00|90.31|89.01|90.63|89.33|90.98|89.68|90.3|89|999
1668452400000|2022-11-14 19:00:00|90.65|89.35|89.74|88.44|90.93|89.63|89.46|88.16|1548
1668456000000|2022-11-14 20:00:00|89.75|88.45|90.6|89.3|90.69|89.39|89.54|88.24|1575
1668459600000|2022-11-14 21:00:00|90.61|89.31|90.89|89.59|90.99|89.69|90.2|88.9|958
1668463200000|2022-11-14 22:00:00|90.88|89.58|90.91|89.61|91.01|89.71|90.54|89.24|935
1668466800000|2022-11-14 23:00:00|90.9|89.6|92.14|90.84|92.28|90.98|90.9|89.6|1374
1668470400000|2022-11-15 00:00:00|92.13|90.83|91.63|90.33|93.21|91.91|91.31|90.01|1993
1668474000000|2022-11-15 01:00:00|91.62|90.32|92.42|91.12|92.56|91.26|91.17|89.87|1220
1668477600000|2022-11-15 02:00:00|92.43|91.13|92.61|91.31|93.13|91.83|92.33|91.03|846
1668481200000|2022-11-15 03:00:00|92.69|91.39|92.54|91.24|93.05|91.75|92.33|91.03|1255
1668484800000|2022-11-15 04:00:00|92.55|91.25|92.18|90.88|92.64|91.34|92.12|90.82|1164
1668488400000|2022-11-15 05:00:00|92.17|90.87|92.09|90.79|92.56|91.26|92.01|90.71|1443
1668492000000|2022-11-15 06:00:00|92.08|90.78|92.27|90.97|92.5|91.2|92.04|90.74|1657
1668495600000|2022-11-15 07:00:00|92.28|90.98|93.07|91.77|93.31|92.01|92.27|90.97|1757
1668499200000|2022-11-15 08:00:00|93.01|91.71|93.07|91.77|93.56|92.26|92.75|91.45|1145
1668502800000|2022-11-15 09:00:00|93.05|91.75|92.95|91.65|93.2|91.9|92.44|91.14|1331
1668506400000|2022-11-15 10:00:00|92.96|91.66|93.27|91.97|93.3|92|92.77|91.47|906
1668510000000|2022-11-15 11:00:00|93.26|91.96|93.36|92.06|93.41|92.11|92.75|91.45|1194
1668513600000|2022-11-15 12:00:00|93.37|92.07|93.35|92.05|93.46|92.16|93.15|91.85|906
1668517200000|2022-11-15 13:00:00|93.34|92.04|93.7|92.4|94.44|93.14|93.24|91.94|1923
1668520800000|2022-11-15 14:00:00|93.71|92.41|93.89|92.59|94.01|92.71|93.06|91.76|1057
1668524400000|2022-11-15 15:00:00|93.88|92.58|94.21|92.91|94.96|93.66|93.82|92.52|1261
1668528000000|2022-11-15 16:00:00|94.22|92.92|95.03|93.73|95.59|94.29|94.18|92.88|1484
1668531600000|2022-11-15 17:00:00|95|93.7|95.23|93.93|95.39|94.09|94.7|93.4|1100
1668535200000|2022-11-15 18:00:00|95.22|93.92|93.27|91.97|95.24|93.94|92.75|91.45|1539
1668538800000|2022-11-15 19:00:00|93.28|91.98|93.37|92.07|93.53|92.23|92.76|91.46|1204
1668542400000|2022-11-15 20:00:00|93.38|92.08|92.96|91.66|93.56|92.26|92.48|91.18|1903
1668546000000|2022-11-15 21:00:00|92.98|91.68|93.18|91.88|93.27|91.97|92.71|91.41|727
1668549600000|2022-11-15 22:00:00|93.19|91.89|93.05|91.75|93.61|92.31|92.87|91.57|815
1668553200000|2022-11-15 23:00:00|93.01|91.71|93.15|91.85|94.02|92.72|92.87|91.57|1214
1668556800000|2022-11-16 00:00:00|93.16|91.86|93.01|91.71|93.32|92.02|92.2|90.9|770
1668560400000|2022-11-16 01:00:00|93|91.7|93.9|92.6|93.9|92.6|92.95|91.65|381
1668564000000|2022-11-16 02:00:00|93.91|92.61|94.4|93.1|94.81|93.51|93.77|92.47|665
1668567600000|2022-11-16 03:00:00|94.41|93.11|94.89|93.59|94.92|93.62|94.38|93.08|329
1668571200000|2022-11-16 04:00:00|94.91|93.61|94.55|93.25|95.01|93.71|94.34|93.04|660
1668574800000|2022-11-16 05:00:00|94.58|93.28|94.61|93.31|94.81|93.51|94.51|93.21|444
1668578400000|2022-11-16 06:00:00|94.62|93.32|93.82|92.52|94.8|93.5|93.18|91.88|1406
1668582000000|2022-11-16 07:00:00|93.8|92.5|93.35|92.05|94|92.7|93.33|92.03|798
1668585600000|2022-11-16 08:00:00|93.33|92.03|92.67|91.37|93.44|92.14|92.34|91.04|1240
1668589200000|2022-11-16 09:00:00|92.69|91.39|92.64|91.34|92.86|91.56|92.18|90.88|573
1668592800000|2022-11-16 10:00:00|92.63|91.33|92.99|91.69|93|91.7|92.39|91.09|1111
1668596400000|2022-11-16 11:00:00|93|91.7|92.6|91.3|93.42|92.12|92.32|91.02|1241
1668600000000|2022-11-16 12:00:00|92.61|91.31|92.76|91.46|92.76|91.46|91.93|90.63|1440
1668603600000|2022-11-16 13:00:00|92.75|91.45|91.9|90.6|92.75|91.45|91.82|90.52|2561
1668607200000|2022-11-16 14:00:00|91.91|90.61|91.7|90.4|92.07|90.77|90.87|89.57|2143
1668610800000|2022-11-16 15:00:00|91.71|90.41|91.08|89.78|91.95|90.65|90.92|89.62|1796
1668614400000|2022-11-16 16:00:00|91.07|89.77|91.82|90.52|92.18|90.88|90.62|89.32|1685
1668618000000|2022-11-16 17:00:00|91.81|90.51|91.8|90.5|92.21|90.91|91.6|90.3|1024
1668621600000|2022-11-16 18:00:00|91.79|90.49|91.68|90.38|91.98|90.68|91.68|90.38|691
1668625200000|2022-11-16 19:00:00|91.67|90.37|91.09|89.79|91.75|90.45|91.03|89.73|481
1668628800000|2022-11-16 20:00:00|91.08|89.78|90.68|89.38|91.12|89.82|90.64|89.34|451
1668632400000|2022-11-16 21:00:00|90.7|89.4|90.31|89.01|91.02|89.72|90.3|89|505
1668636000000|2022-11-16 22:00:00|90.32|89.02|90.15|88.85|90.45|89.15|89.82|88.52|630
1668639600000|2022-11-16 23:00:00|90.16|88.86|90.3|89|90.67|89.37|89.93|88.63|828
1668643200000|2022-11-17 00:00:00|90.34|89.04|90.81|89.51|90.99|89.69|90.24|88.94|576
1668646800000|2022-11-17 01:00:00|90.84|89.54|91.02|89.72|91.36|90.06|90.83|89.53|510
1668650400000|2022-11-17 02:00:00|91.03|89.73|90.3|89|91.03|89.73|90.19|88.89|567
1668654000000|2022-11-17 03:00:00|90.31|89.01|90.1|88.8|90.65|89.35|89.88|88.58|692
1668657600000|2022-11-17 04:00:00|90.08|88.78|89.59|88.29|90.1|88.8|88.81|87.51|1072
1668661200000|2022-11-17 05:00:00|89.6|88.3|90.24|88.94|90.27|88.97|89.6|88.3|380
1668664800000|2022-11-17 06:00:00|90.23|88.93|89.7|88.4|90.3|89|89.59|88.29|396
1668668400000|2022-11-17 07:00:00|89.71|88.41|90.24|88.94|90.24|88.94|89.42|88.12|711
1668672000000|2022-11-17 08:00:00|90.23|88.93|90.13|88.83|90.57|89.27|90.09|88.79|407
1668675600000|2022-11-17 09:00:00|90.14|88.84|89.63|88.33|90.14|88.84|89.29|87.99|1196
1668679200000|2022-11-17 10:00:00|89.62|88.32|89.73|88.43|89.93|88.63|89.38|88.08|723
1668682800000|2022-11-17 11:00:00|89.72|88.42|89.98|88.68|89.99|88.69|89.72|88.42|261
1668686400000|2022-11-17 12:00:00|89.97|88.67|89.99|88.69|90|88.7|89.72|88.42|455
1668690000000|2022-11-17 13:00:00|90.01|88.71|89.44|88.14|90.04|88.74|88.96|87.66|713
1668693600000|2022-11-17 14:00:00|89.45|88.15|89.52|88.22|89.82|88.52|88.93|87.63|740
1668697200000|2022-11-17 15:00:00|89.51|88.21|89.64|88.34|90.91|89.61|89.24|87.94|1091
1668700800000|2022-11-17 16:00:00|89.63|88.33|90.43|89.13|90.82|89.52|89.43|88.13|789
1668704400000|2022-11-17 17:00:00|90.44|89.14|90.47|89.17|90.75|89.45|89.8|88.5|568
1668708000000|2022-11-17 18:00:00|90.48|89.18|90.53|89.23|90.79|89.49|90.24|88.94|681
1668711600000|2022-11-17 19:00:00|90.54|89.24|90.27|88.97|90.54|89.24|90.21|88.91|206
1668715200000|2022-11-17 20:00:00|90.26|88.96|90.8|89.5|90.81|89.51|90.26|88.96|258
1668718800000|2022-11-17 21:00:00|90.81|89.51|90.74|89.44|91.08|89.78|90.61|89.31|195
1668722400000|2022-11-17 22:00:00|90.75|89.45|90.76|89.46|90.86|89.56|90.42|89.12|438
1668726000000|2022-11-17 23:00:00|90.81|89.51|90.63|89.33|90.92|89.62|90.1|88.8|830
1668729600000|2022-11-18 00:00:00|90.62|89.32|91.34|90.04|91.58|90.28|90.54|89.24|1623
1668733200000|2022-11-18 01:00:00|91.32|90.02|91.27|89.97|91.48|90.18|91.01|89.71|1209
1668736800000|2022-11-18 02:00:00|91.26|89.96|91.93|90.63|91.95|90.65|91.17|89.87|1206
1668740400000|2022-11-18 03:00:00|91.9|90.6|91.52|90.22|92.1|90.8|91.5|90.2|1432
1668744000000|2022-11-18 04:00:00|91.51|90.21|91.68|90.38|91.84|90.54|91.38|90.08|751
1668747600000|2022-11-18 05:00:00|91.71|90.41|91.92|90.62|91.95|90.65|91.68|90.38|669
1668751200000|2022-11-18 06:00:00|91.85|90.55|92.3|91|92.34|91.04|91.61|90.31|505
1668754800000|2022-11-18 07:00:00|92.31|91.01|91.79|90.49|92.42|91.12|91.68|90.38|445
1668758400000|2022-11-18 08:00:00|91.77|90.47|91.81|90.51|91.83|90.53|90.96|89.66|1140
1668762000000|2022-11-18 09:00:00|91.83|90.53|91.7|90.4|92.03|90.73|91.61|90.31|751
1668765600000|2022-11-18 10:00:00|91.71|90.41|91.64|90.34|92.1|90.8|91.51|90.21|885
1668769200000|2022-11-18 11:00:00|91.65|90.35|91.48|90.18|91.82|90.52|91.34|90.04|777
1668772800000|2022-11-18 12:00:00|91.51|90.21|91.49|90.19|91.79|90.49|91.44|90.14|354
1668776400000|2022-11-18 13:00:00|91.48|90.18|91.62|90.32|91.82|90.52|91.33|90.03|590
1668780000000|2022-11-18 14:00:00|91.63|90.33|91.24|89.94|91.74|90.44|90.72|89.42|1447
1668783600000|2022-11-18 15:00:00|91.23|89.93|90.86|89.56|91.25|89.95|90.73|89.43|1206
1668787200000|2022-11-18 16:00:00|90.85|89.55|90.09|88.79|90.85|89.55|89.9|88.6|730
1668790800000|2022-11-18 17:00:00|90.1|88.8|89.4|88.1|90.12|88.82|89.35|88.05|994
1668794400000|2022-11-18 18:00:00|89.38|88.08|89.69|88.39|89.69|88.39|89.37|88.07|616
1668798000000|2022-11-18 19:00:00|89.68|88.38|89.79|88.49|89.83|88.53|89.54|88.24|442
1668801600000|2022-11-18 20:00:00|89.78|88.48|90.03|88.73|90.11|88.81|89.7|88.4|322
1668805200000|2022-11-18 21:00:00|90.02|88.72|90.13|88.83|90.28|88.98|89.9|88.6|559
1668844800000|2022-11-19 08:00:00|89.29|87.99|89.79|88.49|89.91|88.61|89.27|87.97|732
1668848400000|2022-11-19 09:00:00|89.8|88.5|89.69|88.39|89.91|88.61|89.68|88.38|588
1668852000000|2022-11-19 10:00:00|89.7|88.4|89.87|88.57|90.01|88.71|89.7|88.4|375
1668855600000|2022-11-19 11:00:00|89.88|88.58|89.87|88.57|90.13|88.83|89.73|88.43|560
1668859200000|2022-11-19 12:00:00|89.86|88.56|89.71|88.41|89.89|88.59|89.65|88.35|403
1668862800000|2022-11-19 13:00:00|89.72|88.42|90.09|88.79|90.15|88.85|89.46|88.16|399
1668866400000|2022-11-19 14:00:00|90.08|88.78|90.51|89.21|90.68|89.38|90.08|88.78|773
1668870000000|2022-11-19 15:00:00|90.53|89.23|90.62|89.32|91.36|90.06|90.51|89.21|826
1668873600000|2022-11-19 16:00:00|90.61|89.31|90.98|89.68|91.07|89.77|90.61|89.31|489
1668877200000|2022-11-19 17:00:00|90.97|89.67|90.51|89.21|91|89.7|90.25|88.95|494
1668880800000|2022-11-19 18:00:00|90.5|89.2|90.69|89.39|90.71|89.41|90.43|89.13|344
1668884400000|2022-11-19 19:00:00|90.7|89.4|90.8|89.5|90.88|89.58|90.66|89.36|458
1668888000000|2022-11-19 20:00:00|90.79|89.49|90.58|89.28|90.79|89.49|90.44|89.14|270
1668891600000|2022-11-19 21:00:00|90.59|89.29|90.92|89.62|91.05|89.75|90.45|89.15|358
1668895200000|2022-11-19 22:00:00|90.95|89.65|91|89.7|91.35|90.05|90.86|89.56|548
1668898800000|2022-11-19 23:00:00|91.01|89.71|90.9|89.6|91.29|89.99|90.8|89.5|283
1668902400000|2022-11-20 00:00:00|90.85|89.55|91.3|90|91.3|90|90.63|89.33|759
1668906000000|2022-11-20 01:00:00|91.31|90.01|91.33|90.03|91.64|90.34|91.3|90|185
1668909600000|2022-11-20 02:00:00|91.18|89.88|91.28|89.98|91.33|90.03|91.14|89.84|506
1668913200000|2022-11-20 03:00:00|91.27|89.97|91.26|89.96|91.36|90.06|91.15|89.85|532
1668916800000|2022-11-20 04:00:00|91.29|89.99|91.46|90.16|91.55|90.25|91.29|89.99|487
1668920400000|2022-11-20 05:00:00|91.47|90.17|91.41|90.11|91.56|90.26|91.16|89.86|377
1668924000000|2022-11-20 06:00:00|91.42|90.12|91.79|90.49|91.97|90.67|91.37|90.07|437
1668927600000|2022-11-20 07:00:00|91.8|90.5|91.73|90.43|92.04|90.74|91.73|90.43|561
1668931200000|2022-11-20 08:00:00|91.74|90.44|90.83|89.53|91.85|90.55|90.46|89.16|1178
1668934800000|2022-11-20 09:00:00|90.81|89.51|91.19|89.89|91.51|90.21|90.7|89.4|489
1668938400000|2022-11-20 10:00:00|91.18|89.88|90.85|89.55|91.45|90.15|90.44|89.14|635
1668942000000|2022-11-20 11:00:00|90.84|89.54|89.34|88.04|90.94|89.64|89.3|88|1273
1668945600000|2022-11-20 12:00:00|89.3|88|89.58|88.28|89.84|88.54|88.92|87.62|1120
1668949200000|2022-11-20 13:00:00|89.59|88.29|90.05|88.75|90.07|88.77|89.5|88.2|896
1668952800000|2022-11-20 14:00:00|89.99|88.69|89.69|88.39|90.15|88.85|89.64|88.34|599
1668956400000|2022-11-20 15:00:00|89.68|88.38|89.84|88.54|90.1|88.8|89.56|88.26|597
1668960000000|2022-11-20 16:00:00|89.82|88.52|89.7|88.4|89.94|88.64|89.37|88.07|521
1668963600000|2022-11-20 17:00:00|89.69|88.39|89.41|88.11|90|88.7|89.3|88|765
1668967200000|2022-11-20 18:00:00|89.4|88.1|89.89|88.59|89.96|88.66|89.26|87.96|787
1668970800000|2022-11-20 19:00:00|89.88|88.58|90.19|88.89|90.34|89.04|89.67|88.37|532
1668974400000|2022-11-20 20:00:00|90.18|88.88|89.37|88.07|90.21|88.91|89.01|87.71|1060
1668978000000|2022-11-20 21:00:00|89.36|88.06|87.2|85.9|89.38|88.08|86.96|85.66|1626
1668981600000|2022-11-20 22:00:00|87.19|85.89|87.7|86.4|88.19|86.89|86.68|85.38|1308
1668985200000|2022-11-20 23:00:00|87.71|86.41|87.72|86.42|88.01|86.71|87.51|86.21|563
1668988800000|2022-11-21 00:00:00|87.71|86.41|88.49|87.19|88.6|87.3|87|85.7|1102
1668992400000|2022-11-21 01:00:00|88.5|87.2|87.72|86.42|88.5|87.2|87.59|86.29|873
1668996000000|2022-11-21 02:00:00|87.73|86.43|86.83|85.53|87.83|86.53|85.95|84.65|2090
1668999600000|2022-11-21 03:00:00|86.82|85.52|86.91|85.61|87.11|85.81|85.98|84.68|1225
1669003200000|2022-11-21 04:00:00|86.9|85.6|86.59|85.29|87.49|86.19|86.34|85.04|1343
1669006800000|2022-11-21 05:00:00|86.6|85.3|87.37|86.07|87.49|86.19|86.52|85.22|840
1669010400000|2022-11-21 06:00:00|87.39|86.09|86.9|85.6|87.49|86.19|86.73|85.43|682
1669014000000|2022-11-21 07:00:00|86.85|85.55|86.42|85.12|87.02|85.72|86.25|84.95|827
1669017600000|2022-11-21 08:00:00|86.43|85.13|86.06|84.76|86.55|85.25|85.95|84.65|766
1669021200000|2022-11-21 09:00:00|86.08|84.78|86.32|85.02|86.87|85.57|85.28|83.98|1259
1669024800000|2022-11-21 10:00:00|86.3|85|86.37|85.07|86.55|85.25|85.89|84.59|650
1669028400000|2022-11-21 11:00:00|86.39|85.09|85.9|84.6|86.65|85.35|85.87|84.57|533
1669032000000|2022-11-21 12:00:00|85.93|84.63|86.03|84.73|86.28|84.98|85.37|84.07|1078
1669035600000|2022-11-21 13:00:00|86.03|84.73|86.85|85.55|87.22|85.92|86|84.7|1465
1669039200000|2022-11-21 14:00:00|86.87|85.57|86.56|85.26|87.24|85.94|86.55|85.25|942
1669042800000|2022-11-21 15:00:00|86.55|85.25|86.48|85.18|86.7|85.4|86.29|84.99|773
1669046400000|2022-11-21 16:00:00|86.47|85.17|86.09|84.79|86.67|85.37|85.17|83.87|1537
1669050000000|2022-11-21 17:00:00|86.11|84.81|85.44|84.14|86.48|85.18|85.37|84.07|1598
1669053600000|2022-11-21 18:00:00|85.43|84.13|85.22|83.92|85.7|84.4|84.44|83.14|2126
1669057200000|2022-11-21 19:00:00|85.21|83.91|84.05|82.75|85.46|84.16|83.23|81.93|2393
1669060800000|2022-11-21 20:00:00|84.04|82.74|85.13|83.83|85.84|84.54|84.04|82.74|1732
1669064400000|2022-11-21 21:00:00|85.16|83.86|84.73|83.43|85.44|84.14|84.17|82.87|1882
1669068000000|2022-11-21 22:00:00|84.72|83.42|85.38|84.08|85.73|84.43|84.68|83.38|1429
1669071600000|2022-11-21 23:00:00|85.4|84.1|85.43|84.13|85.89|84.59|85.21|83.91|1110
1669075200000|2022-11-22 00:00:00|85.44|84.14|85.69|84.39|86.39|85.09|85.14|83.84|1606
1669078800000|2022-11-22 01:00:00|85.71|84.41|85.47|84.17|85.82|84.52|85.38|84.08|652
1669082400000|2022-11-22 02:00:00|85.48|84.18|85.74|84.44|85.77|84.47|85.23|83.93|808
1669086000000|2022-11-22 03:00:00|85.77|84.47|85.81|84.51|86.14|84.84|85.68|84.38|679
1669089600000|2022-11-22 04:00:00|85.8|84.5|85.7|84.4|85.98|84.68|85.59|84.29|534
1669093200000|2022-11-22 05:00:00|85.73|84.43|85.5|84.2|85.74|84.44|85.35|84.05|416
1669096800000|2022-11-22 06:00:00|85.57|84.27|84.72|83.42|85.6|84.3|84.68|83.38|895
1669100400000|2022-11-22 07:00:00|84.69|83.39|85.13|83.83|85.16|83.86|84.39|83.09|771
1669104000000|2022-11-22 08:00:00|85.14|83.84|84.96|83.66|85.14|83.84|84.44|83.14|1023
1669107600000|2022-11-22 09:00:00|84.97|83.67|84.22|82.92|85.09|83.79|84.13|82.83|877
1669111200000|2022-11-22 10:00:00|84.2|82.9|84.99|83.69|85.03|83.73|83.81|82.51|866
1669114800000|2022-11-22 11:00:00|84.98|83.68|84.42|83.12|85.07|83.77|84.33|83.03|625
1669118400000|2022-11-22 12:00:00|84.41|83.11|85.44|84.14|85.61|84.31|84.09|82.79|1743
1669122000000|2022-11-22 13:00:00|85.45|84.15|87.63|86.33|87.77|86.47|85.39|84.09|1515
1669125600000|2022-11-22 14:00:00|87.68|86.38|87.67|86.37|87.79|86.49|87.25|85.95|1755
1669129200000|2022-11-22 15:00:00|87.66|86.36|88|86.7|88.35|87.05|87.64|86.34|1471
1669132800000|2022-11-22 16:00:00|88.02|86.72|87.53|86.23|88.34|87.04|87.52|86.22|1371
1669136400000|2022-11-22 17:00:00|87.59|86.29|87.24|85.94|87.82|86.52|87.16|85.86|1114
1669140000000|2022-11-22 18:00:00|87.25|85.95|87.7|86.4|88|86.7|87.2|85.9|1236
1669143600000|2022-11-22 19:00:00|87.67|86.37|87.83|86.53|88.19|86.89|87.67|86.37|866
1669147200000|2022-11-22 20:00:00|87.85|86.55|87.97|86.67|88.23|86.93|87.73|86.43|838
1669150800000|2022-11-22 21:00:00|87.95|86.65|87.93|86.63|87.97|86.67|87.58|86.28|778
1669154400000|2022-11-22 22:00:00|87.92|86.62|88.31|87.01|88.42|87.12|87.84|86.54|627
1669158000000|2022-11-22 23:00:00|88.28|86.98|88.52|87.22|88.58|87.28|88.21|86.91|604
1669161600000|2022-11-23 00:00:00|88.52|87.22|87.81|86.51|88.66|87.36|87.78|86.48|838
1669165200000|2022-11-23 01:00:00|87.8|86.5|87.91|86.61|88.07|86.77|87.7|86.4|802
1669168800000|2022-11-23 02:00:00|87.92|86.62|90.32|89.02|90.59|89.29|87.91|86.61|1621
1669172400000|2022-11-23 03:00:00|90.33|89.03|90.48|89.18|90.91|89.61|90.25|88.95|910
1669176000000|2022-11-23 04:00:00|90.5|89.2|90.42|89.12|90.71|89.41|90.34|89.04|715
1669179600000|2022-11-23 05:00:00|90.43|89.13|91.37|90.07|92.68|91.38|90.39|89.09|1376
1669183200000|2022-11-23 06:00:00|91.43|90.13|91.26|89.96|91.86|90.56|91.07|89.77|699
1669186800000|2022-11-23 07:00:00|91.27|89.97|91.1|89.8|91.47|90.17|90.91|89.61|1155
1669190400000|2022-11-23 08:00:00|91.11|89.81|91.48|90.18|91.63|90.33|91.08|89.78|1251
1669194000000|2022-11-23 09:00:00|91.49|90.19|90.91|89.61|92.17|90.87|90.58|89.28|1047
1669197600000|2022-11-23 10:00:00|90.91|89.61|91.48|90.18|91.6|90.3|90.89|89.59|1032
1669201200000|2022-11-23 11:00:00|91.42|90.12|91.43|90.13|91.56|90.26|90.96|89.66|709
1669204800000|2022-11-23 12:00:00|91.44|90.14|90.61|89.31|91.52|90.22|90.52|89.22|817
1669208400000|2022-11-23 13:00:00|90.62|89.32|89.98|88.68|90.93|89.63|89.92|88.62|812
1669212000000|2022-11-23 14:00:00|89.97|88.67|90.64|89.34|90.77|89.47|89.71|88.41|1133
1669215600000|2022-11-23 15:00:00|90.64|89.34|90.36|89.06|90.87|89.57|90.2|88.9|1234
1669219200000|2022-11-23 16:00:00|90.36|89.06|89.41|88.11|90.55|89.25|89.22|87.92|677
1669222800000|2022-11-23 17:00:00|89.43|88.13|90|88.7|90.12|88.82|89.38|88.08|757
1669226400000|2022-11-23 18:00:00|89.98|88.68|90.65|89.35|90.85|89.55|89.92|88.62|1150
1669230000000|2022-11-23 19:00:00|90.64|89.34|90.46|89.16|91.31|90.01|89.91|88.61|2077
1669233600000|2022-11-23 20:00:00|90.45|89.15|90.79|89.49|90.81|89.51|90.16|88.86|849
1669237200000|2022-11-23 21:00:00|90.78|89.48|90.73|89.43|90.85|89.55|90.45|89.15|614
1669240800000|2022-11-23 22:00:00|90.72|89.42|91.02|89.72|91.07|89.77|90.71|89.41|751
1669244400000|2022-11-23 23:00:00|91.07|89.77|91.72|90.42|91.74|90.44|91.01|89.71|1143
1669248000000|2022-11-24 00:00:00|91.71|90.41|91.32|90.02|91.99|90.69|91.12|89.82|1327
1669251600000|2022-11-24 01:00:00|91.3|90|92.38|91.08|92.56|91.26|91.25|89.95|1226
1669255200000|2022-11-24 02:00:00|92.36|91.06|92.19|90.89|92.58|91.28|91.85|90.55|1042
1669258800000|2022-11-24 03:00:00|92.2|90.9|92.34|91.04|92.65|91.35|92.09|90.79|880
1669262400000|2022-11-24 04:00:00|92.35|91.05|91.87|90.57|92.53|91.23|91.86|90.56|830
1669266000000|2022-11-24 05:00:00|91.87|90.57|91.49|90.19|91.93|90.63|91.48|90.18|1077
1669269600000|2022-11-24 06:00:00|91.48|90.18|91.98|90.68|92.05|90.75|91.39|90.09|1101
1669273200000|2022-11-24 07:00:00|91.95|90.65|91.35|90.05|92.13|90.83|91.34|90.04|1325
1669276800000|2022-11-24 08:00:00|91.34|90.04|91.22|89.92|91.44|90.14|90.85|89.55|1222
1669280400000|2022-11-24 09:00:00|91.21|89.91|91.21|89.91|91.33|90.03|91.05|89.75|588
1669284000000|2022-11-24 10:00:00|91.24|89.94|90.56|89.26|91.29|89.99|90.01|88.71|1096
1669287600000|2022-11-24 11:00:00|90.58|89.28|90.72|89.42|90.93|89.63|90.51|89.21|990
1669291200000|2022-11-24 12:00:00|90.73|89.43|90.83|89.53|91.06|89.76|90.59|89.29|800
1669294800000|2022-11-24 13:00:00|90.81|89.51|91.08|89.78|91.31|90.01|90.79|89.49|551
1669298400000|2022-11-24 14:00:00|91.1|89.8|91.08|89.78|91.26|89.96|90.34|89.04|948
1669302000000|2022-11-24 15:00:00|91.13|89.83|91.73|90.43|92.1|90.8|90.75|89.45|648
1669305600000|2022-11-24 16:00:00|91.72|90.42|91.5|90.2|91.92|90.62|90.52|89.22|1131
1669309200000|2022-11-24 17:00:00|91.48|90.18|91.46|90.16|91.86|90.56|91.39|90.09|1020
1669312800000|2022-11-24 18:00:00|91.44|90.14|91.69|90.39|91.92|90.62|91.35|90.05|1169
1669316400000|2022-11-24 19:00:00|91.7|90.4|91.94|90.64|92.04|90.74|91.48|90.18|521
1669320000000|2022-11-24 20:00:00|91.95|90.65|91.64|90.34|92.09|90.79|91.55|90.25|779
1669323600000|2022-11-24 21:00:00|91.63|90.33|91.25|89.95|91.81|90.51|91.06|89.76|559
1669327200000|2022-11-24 22:00:00|91.26|89.96|91.67|90.37|91.7|90.4|91.21|89.91|383
1669330800000|2022-11-24 23:00:00|91.69|90.39|91.71|90.41|91.77|90.47|91.39|90.09|732
1669334400000|2022-11-25 00:00:00|91.72|90.42|91.16|89.86|91.85|90.55|90.9|89.6|1636
1669338000000|2022-11-25 01:00:00|91.13|89.83|90.48|89.18|91.25|89.95|90.34|89.04|848
1669341600000|2022-11-25 02:00:00|90.53|89.23|90.32|89.02|90.55|89.25|89.8|88.5|1012
1669345200000|2022-11-25 03:00:00|90.31|89.01|90.51|89.21|90.65|89.35|90.23|88.93|515
1669348800000|2022-11-25 04:00:00|90.51|89.21|90.14|88.84|90.7|89.4|89.91|88.61|1189
1669352400000|2022-11-25 05:00:00|90.14|88.84|90.13|88.83|90.44|89.14|90.12|88.82|613
1669356000000|2022-11-25 06:00:00|90.12|88.82|90.92|89.62|91.05|89.75|90.02|88.72|1084
1669359600000|2022-11-25 07:00:00|90.93|89.63|93.49|92.19|93.79|92.49|90.82|89.52|965
1669363200000|2022-11-25 08:00:00|93.48|92.18|94.25|92.95|94.86|93.56|93.48|92.18|3086
1669366800000|2022-11-25 09:00:00|94.23|92.93|95.22|93.92|99.32|98.02|93.93|92.63|3097
1669370400000|2022-11-25 10:00:00|95.21|93.91|94.51|93.21|95.31|94.01|93.93|92.63|2226
1669374000000|2022-11-25 11:00:00|94.52|93.22|94.53|93.23|95.18|93.88|94.39|93.09|1615
1669377600000|2022-11-25 12:00:00|94.52|93.22|93.75|92.45|94.84|93.54|93.72|92.42|1451
1669381200000|2022-11-25 13:00:00|93.74|92.44|93.87|92.57|94.05|92.75|93.49|92.19|1173
1669384800000|2022-11-25 14:00:00|93.9|92.6|94.59|93.29|94.67|93.37|93.79|92.49|1251
1669388400000|2022-11-25 15:00:00|94.58|93.28|94.55|93.25|94.79|93.49|94.32|93.02|670
1669392000000|2022-11-25 16:00:00|94.56|93.26|93.97|92.67|94.56|93.26|93.63|92.33|1271
1669395600000|2022-11-25 17:00:00|93.96|92.66|94.36|93.06|94.54|93.24|93.95|92.65|953
1669399200000|2022-11-25 18:00:00|94.35|93.05|94.64|93.34|94.74|93.44|94.33|93.03|758
1669402800000|2022-11-25 19:00:00|94.66|93.36|94.31|93.01|94.68|93.38|94.28|92.98|726
1669406400000|2022-11-25 20:00:00|94.37|93.07|94.19|92.89|94.56|93.26|94.09|92.79|1167
1669410000000|2022-11-25 21:00:00|94.2|92.9|93.84|92.54|94.3|93|93.79|92.49|785
1669449600000|2022-11-26 08:00:00|93.88|92.58|93.65|92.35|94.14|92.84|93.56|92.26|1109
1669453200000|2022-11-26 09:00:00|93.66|92.36|94.28|92.98|94.37|93.07|93.65|92.35|870
1669456800000|2022-11-26 10:00:00|94.29|92.99|94.55|93.25|94.66|93.36|94.18|92.88|771
1669460400000|2022-11-26 11:00:00|94.53|93.23|94.36|93.06|94.65|93.35|94.24|92.94|578
1669464000000|2022-11-26 12:00:00|94.37|93.07|94.56|93.26|94.63|93.33|94.29|92.99|740
1669467600000|2022-11-26 13:00:00|94.57|93.27|94.41|93.11|94.69|93.39|94.3|93|457
1669471200000|2022-11-26 14:00:00|94.4|93.1|93.35|92.05|94.79|93.49|92.8|91.5|1347
1669474800000|2022-11-26 15:00:00|93.34|92.04|93.53|92.23|93.74|92.44|92.89|91.59|1231
1669478400000|2022-11-26 16:00:00|93.54|92.24|93.24|91.94|93.72|92.42|93.14|91.84|1242
1669482000000|2022-11-26 17:00:00|93.25|91.95|93.41|92.11|93.42|92.12|92.82|91.52|1081
1669485600000|2022-11-26 18:00:00|93.4|92.1|92.9|91.6|93.43|92.13|92.79|91.49|978
1669489200000|2022-11-26 19:00:00|92.89|91.59|92.76|91.46|92.89|91.59|92.26|90.96|1107
1669492800000|2022-11-26 20:00:00|92.83|91.53|93.05|91.75|93.2|91.9|92.83|91.53|598
1669496400000|2022-11-26 21:00:00|93.06|91.76|93.23|91.93|93.34|92.04|93.06|91.76|567
1669500000000|2022-11-26 22:00:00|93.24|91.94|92.98|91.68|93.33|92.03|92.63|91.33|1155
1669503600000|2022-11-26 23:00:00|92.99|91.69|93.94|92.64|94.03|92.73|92.97|91.67|1237
1669507200000|2022-11-27 00:00:00|93.96|92.66|93.99|92.69|94.4|93.1|93.74|92.44|1212
1669510800000|2022-11-27 01:00:00|93.98|92.68|94.14|92.84|94.39|93.09|93.98|92.68|1054
1669514400000|2022-11-27 02:00:00|94.15|92.85|94.33|93.03|94.62|93.32|94.15|92.85|836
1669518000000|2022-11-27 03:00:00|94.34|93.04|94.54|93.24|94.66|93.36|94.27|92.97|822
1669521600000|2022-11-27 04:00:00|94.55|93.25|94.14|92.84|94.79|93.49|94.12|92.82|1288
1669525200000|2022-11-27 05:00:00|94.15|92.85|94.12|92.82|94.3|93|93.99|92.69|646
1669528800000|2022-11-27 06:00:00|94.13|92.83|94.09|92.79|94.52|93.22|93.89|92.59|758
1669532400000|2022-11-27 07:00:00|94.1|92.8|94.25|92.95|94.42|93.12|94.1|92.8|442
1669536000000|2022-11-27 08:00:00|94.26|92.96|93.93|92.63|94.47|93.17|93.55|92.25|880
1669539600000|2022-11-27 09:00:00|93.94|92.64|93.95|92.65|94.28|92.98|93.75|92.45|604
1669543200000|2022-11-27 10:00:00|93.96|92.66|94.26|92.96|94.56|93.26|93.73|92.43|1004
1669546800000|2022-11-27 11:00:00|94.24|92.94|94.14|92.84|94.27|92.97|93.8|92.5|923
1669550400000|2022-11-27 12:00:00|94.15|92.85|94.34|93.04|94.48|93.18|93.99|92.69|1117
1669554000000|2022-11-27 13:00:00|94.35|93.05|94.27|92.97|94.47|93.17|94.07|92.77|875
1669557600000|2022-11-27 14:00:00|94.29|92.99|93.95|92.65|94.36|93.06|93.86|92.56|794
1669561200000|2022-11-27 15:00:00|93.94|92.64|94.33|93.03|94.34|93.04|93.74|92.44|411
1669564800000|2022-11-27 16:00:00|94.32|93.02|94.38|93.08|94.77|93.47|94.23|92.93|478
1669568400000|2022-11-27 17:00:00|94.37|93.07|96.16|94.86|97.01|95.71|93.95|92.65|1420
1669572000000|2022-11-27 18:00:00|96.17|94.87|95.06|93.76|96.17|94.87|94.9|93.6|1193
1669575600000|2022-11-27 19:00:00|95.07|93.77|95.15|93.85|95.34|94.04|94.61|93.31|1063
1669579200000|2022-11-27 20:00:00|95.16|93.86|95.15|93.85|95.35|94.05|95.01|93.71|770
1669582800000|2022-11-27 21:00:00|95.14|93.84|95.32|94.02|95.42|94.12|95.05|93.75|845
1669586400000|2022-11-27 22:00:00|95.33|94.03|95.65|94.35|95.92|94.62|95.26|93.96|1449
1669590000000|2022-11-27 23:00:00|95.64|94.34|93.55|92.25|95.67|94.37|92.88|91.58|3999
1669593600000|2022-11-28 00:00:00|93.54|92.24|93.58|92.28|94.14|92.84|93.36|92.06|2221
1669597200000|2022-11-28 01:00:00|93.59|92.29|89.43|88.13|94.07|92.77|89.31|88.01|5152
1669600800000|2022-11-28 02:00:00|89.42|88.12|89.61|88.31|90.1|88.8|89.07|87.77|2663
1669604400000|2022-11-28 03:00:00|89.6|88.3|90.64|89.34|90.73|89.43|89.59|88.29|1702
1669608000000|2022-11-28 04:00:00|90.65|89.35|90.63|89.33|90.73|89.43|90.26|88.96|1378
1669611600000|2022-11-28 05:00:00|90.62|89.32|89.87|88.57|90.67|89.37|89.81|88.51|1076
1669615200000|2022-11-28 06:00:00|89.88|88.58|90.46|89.16|90.5|89.2|89.67|88.37|1356
1669618800000|2022-11-28 07:00:00|90.47|89.17|90.64|89.34|90.7|89.4|90.27|88.97|1261
1669622400000|2022-11-28 08:00:00|90.63|89.33|90.98|89.68|91.02|89.72|90.4|89.1|1273
1669626000000|2022-11-28 09:00:00|90.97|89.67|90.25|88.95|91.06|89.76|90.15|88.85|1199
1669629600000|2022-11-28 10:00:00|90.26|88.96|90.15|88.85|90.31|89.01|89.9|88.6|1088
1669633200000|2022-11-28 11:00:00|90.13|88.83|90.07|88.77|90.42|89.12|90|88.7|1385
1669636800000|2022-11-28 12:00:00|90.08|88.78|90.05|88.75|90.39|89.09|89.72|88.42|1270
1669640400000|2022-11-28 13:00:00|90.09|88.79|90.31|89.01|90.38|89.08|89.9|88.6|766
1669644000000|2022-11-28 14:00:00|90.32|89.02|90.57|89.27|91.07|89.77|90.17|88.87|2108
1669647600000|2022-11-28 15:00:00|90.56|89.26|89.98|88.68|90.7|89.4|89.61|88.31|2309
1669651200000|2022-11-28 16:00:00|89.99|88.69|91.16|89.86|91.48|90.18|89.18|87.88|2416
1669654800000|2022-11-28 17:00:00|91.17|89.87|90.87|89.57|91.75|90.45|90.76|89.46|2226
1669658400000|2022-11-28 18:00:00|90.86|89.56|90.56|89.26|90.97|89.67|90.46|89.16|1357
1669662000000|2022-11-28 19:00:00|90.58|89.28|90.65|89.35|90.8|89.5|90.3|89|849
1669665600000|2022-11-28 20:00:00|90.67|89.37|91.05|89.75|91.08|89.78|90.61|89.31|826
1669669200000|2022-11-28 21:00:00|91.04|89.74|90.98|89.68|91.06|89.76|90.66|89.36|823
1669672800000|2022-11-28 22:00:00|90.99|89.69|91.06|89.76|91.17|89.87|90.96|89.66|466
1669676400000|2022-11-28 23:00:00|91.07|89.77|91|89.7|91.19|89.89|90.76|89.46|929
1669680000000|2022-11-29 00:00:00|90.98|89.68|90.85|89.55|91.11|89.81|90.43|89.13|2038
1669683600000|2022-11-29 01:00:00|90.86|89.56|91.47|90.17|91.71|90.41|90.69|89.39|1128
1669687200000|2022-11-29 02:00:00|91.46|90.16|91.62|90.32|91.95|90.65|91.45|90.15|1332
1669690800000|2022-11-29 03:00:00|91.6|90.3|91.68|90.38|91.77|90.47|91.44|90.14|492
1669694400000|2022-11-29 04:00:00|91.67|90.37|92.23|90.93|92.52|91.22|91.67|90.37|1968
1669698000000|2022-11-29 05:00:00|92.24|90.94|92.61|91.31|92.8|91.5|92.21|90.91|1593
1669701600000|2022-11-29 06:00:00|92.6|91.3|92.36|91.06|92.79|91.49|92.27|90.97|816
1669705200000|2022-11-29 07:00:00|92.35|91.05|92.33|91.03|92.62|91.32|92.16|90.86|797
1669708800000|2022-11-29 08:00:00|92.3|91|92.61|91.31|92.85|91.55|92.27|90.97|1416
1669712400000|2022-11-29 09:00:00|92.6|91.3|92.59|91.29|92.73|91.43|92.41|91.11|633
1669716000000|2022-11-29 10:00:00|92.58|91.28|92.49|91.19|92.64|91.34|92.32|91.02|923
1669719600000|2022-11-29 11:00:00|92.48|91.18|92.42|91.12|92.74|91.44|92.27|90.97|863
1669723200000|2022-11-29 12:00:00|92.43|91.13|92.46|91.16|92.65|91.35|92.31|91.01|926
1669726800000|2022-11-29 13:00:00|92.45|91.15|91.7|90.4|92.46|91.16|91.48|90.18|1356
1669730400000|2022-11-29 14:00:00|91.68|90.38|91.57|90.27|92.14|90.84|91.38|90.08|2074
1669734000000|2022-11-29 15:00:00|91.58|90.28|92.06|90.76|92.27|90.97|91.47|90.17|1690
1669737600000|2022-11-29 16:00:00|92.05|90.75|92.26|90.96|92.28|90.98|91.17|89.87|1047
1669741200000|2022-11-29 17:00:00|92.27|90.97|92.04|90.74|92.34|91.04|91.67|90.37|829
1669744800000|2022-11-29 18:00:00|92.05|90.75|92.4|91.1|92.46|91.16|91.94|90.64|760
1669748400000|2022-11-29 19:00:00|92.38|91.08|92.28|90.98|92.63|91.33|92.27|90.97|747
1669752000000|2022-11-29 20:00:00|92.29|90.99|92.65|91.35|92.69|91.39|92.25|90.95|806
1669755600000|2022-11-29 21:00:00|92.66|91.36|92.66|91.36|92.79|91.49|92.47|91.17|479
1669759200000|2022-11-29 22:00:00|92.65|91.35|92.71|91.41|92.79|91.49|92.54|91.24|431
1669762800000|2022-11-29 23:00:00|92.72|91.42|92.39|91.09|92.87|91.57|92.29|90.99|629
1669766400000|2022-11-30 00:00:00|92.38|91.08|94.89|93.59|95.1|93.8|92.3|91|2598
1669770000000|2022-11-30 01:00:00|94.9|93.6|94.55|93.25|95.21|93.91|94.23|92.93|1645
1669773600000|2022-11-30 02:00:00|94.56|93.26|94.56|93.26|95|93.7|94.33|93.03|1117
1669777200000|2022-11-30 03:00:00|94.57|93.27|93.8|92.5|94.81|93.51|93.8|92.5|409
1669780800000|2022-11-30 04:00:00|93.81|92.51|94.49|93.19|94.51|93.21|93.81|92.51|391
1669784400000|2022-11-30 05:00:00|94.48|93.18|94.26|92.96|94.5|93.2|94.15|92.85|377
1669788000000|2022-11-30 06:00:00|94.25|92.95|94.16|92.86|94.38|93.08|93.98|92.68|422
1669791600000|2022-11-30 07:00:00|94.17|92.87|94.3|93|94.43|93.13|94.15|92.85|399
1669795200000|2022-11-30 08:00:00|94.31|93.01|94.43|93.13|94.58|93.28|94.17|92.87|599
1669798800000|2022-11-30 09:00:00|94.41|93.11|94.24|92.94|95.28|93.98|93.65|92.35|1308
1669802400000|2022-11-30 10:00:00|94.23|92.93|94.4|93.1|94.65|93.35|94.08|92.78|642
1669806000000|2022-11-30 11:00:00|94.41|93.11|95.04|93.74|95.04|93.74|94.4|93.1|1004
1669809600000|2022-11-30 12:00:00|95.03|93.73|94.44|93.14|95.16|93.86|94.31|93.01|688
1669813200000|2022-11-30 13:00:00|94.43|93.13|94.53|93.23|94.95|93.65|94.38|93.08|1624
1669816800000|2022-11-30 14:00:00|94.54|93.24|95.03|93.73|95.07|93.77|94.53|93.23|938
1669820400000|2022-11-30 15:00:00|95.04|93.74|94.97|93.67|95.05|93.75|94.57|93.27|786
1669824000000|2022-11-30 16:00:00|94.98|93.68|94.73|93.43|94.99|93.69|94.53|93.23|773
1669827600000|2022-11-30 17:00:00|94.75|93.45|93.67|92.37|94.78|93.48|93.07|91.77|1675
1669831200000|2022-11-30 18:00:00|93.68|92.38|94.77|93.47|95.11|93.81|93.32|92.02|2609
1669834800000|2022-11-30 19:00:00|94.76|93.46|95|93.7|95.71|94.41|94.76|93.46|2364
1669838400000|2022-11-30 20:00:00|95.01|93.71|95.12|93.82|95.13|93.83|94.8|93.5|629
1669842000000|2022-11-30 21:00:00|95.13|93.83|95.29|93.99|95.36|94.06|94.96|93.66|700
1669845600000|2022-11-30 22:00:00|95.3|94|95.63|94.33|95.69|94.39|95.12|93.82|834
1669849200000|2022-11-30 23:00:00|95.65|94.35|95.67|94.37|96.14|94.84|95.3|94|1648
1669852800000|2022-12-01 00:00:00|95.68|94.38|95.32|94.02|95.85|94.55|94.94|93.64|1798
1669856400000|2022-12-01 01:00:00|95.31|94.01|94.95|93.65|95.34|94.04|94.9|93.6|1130
1669860000000|2022-12-01 02:00:00|94.96|93.66|94.98|93.68|95.13|93.83|94.69|93.39|848
1669863600000|2022-12-01 03:00:00|94.99|93.69|95.08|93.78|95.28|93.98|94.92|93.62|827
1669867200000|2022-12-01 04:00:00|95.07|93.77|94.89|93.59|95.12|93.82|94.8|93.5|764
1669870800000|2022-12-01 05:00:00|94.9|93.6|94.6|93.3|95.02|93.72|94.4|93.1|820
1669874400000|2022-12-01 06:00:00|94.65|93.35|94.73|93.43|94.84|93.54|94.59|93.29|537
1669878000000|2022-12-01 07:00:00|94.74|93.44|94.47|93.17|94.76|93.46|94.47|93.17|596
1669881600000|2022-12-01 08:00:00|94.48|93.18|94.5|93.2|94.67|93.37|94.45|93.15|559
1669885200000|2022-12-01 09:00:00|94.49|93.19|94.51|93.21|94.56|93.26|94.1|92.8|545
1669888800000|2022-12-01 10:00:00|94.44|93.14|94.25|92.95|94.52|93.22|94.23|92.93|516
1669892400000|2022-12-01 11:00:00|94.26|92.96|94.45|93.15|94.46|93.16|93.9|92.6|858
1669896000000|2022-12-01 12:00:00|94.46|93.16|94.88|93.58|94.89|93.59|94.37|93.07|567
1669899600000|2022-12-01 13:00:00|94.87|93.57|94.3|93|95.05|93.75|93.6|92.3|1960
1669903200000|2022-12-01 14:00:00|94.24|92.94|94.27|92.97|94.46|93.16|93.7|92.4|1732
1669906800000|2022-12-01 15:00:00|94.25|92.95|93.55|92.25|94.44|93.14|92.91|91.61|3005
1669910400000|2022-12-01 16:00:00|93.56|92.26|93.87|92.57|93.91|92.61|93.27|91.97|1251
1669914000000|2022-12-01 17:00:00|93.88|92.58|93.98|92.68|93.98|92.68|93.44|92.14|841
1669917600000|2022-12-01 18:00:00|94|92.7|93.84|92.54|94.09|92.79|93.8|92.5|334
1669921200000|2022-12-01 19:00:00|93.81|92.51|93.93|92.63|94.02|92.72|93.52|92.22|276
1669924800000|2022-12-01 20:00:00|93.92|92.62|93.66|92.36|93.92|92.62|93.63|92.33|237
1669928400000|2022-12-01 21:00:00|93.61|92.31|93.76|92.46|93.8|92.5|93.36|92.06|450
1669932000000|2022-12-01 22:00:00|93.77|92.47|93.78|92.48|94.16|92.86|93.71|92.41|499
1669935600000|2022-12-01 23:00:00|93.79|92.49|93.86|92.56|94|92.7|93.38|92.08|543
1669939200000|2022-12-02 00:00:00|93.84|92.54|94.14|92.84|94.3|93|93.57|92.27|1237
1669942800000|2022-12-02 01:00:00|94.15|92.85|93.49|92.19|94.26|92.96|92.63|91.33|1301
1669946400000|2022-12-02 02:00:00|93.48|92.18|93.35|92.05|93.57|92.27|92.61|91.31|1417
1669950000000|2022-12-02 03:00:00|93.34|92.04|93.16|91.86|93.5|92.2|92.99|91.69|540
1669953600000|2022-12-02 04:00:00|93.13|91.83|93.49|92.19|93.54|92.24|92.59|91.29|659
1669957200000|2022-12-02 05:00:00|93.51|92.21|93.59|92.29|93.68|92.38|93.48|92.18|372
1669960800000|2022-12-02 06:00:00|93.58|92.28|93.47|92.17|93.74|92.44|93.46|92.16|387
1669964400000|2022-12-02 07:00:00|93.49|92.19|93.67|92.37|93.88|92.58|93.48|92.18|790
1669968000000|2022-12-02 08:00:00|93.66|92.36|93.74|92.44|93.87|92.57|93.45|92.15|855
1669971600000|2022-12-02 09:00:00|93.75|92.45|93.96|92.66|94.16|92.86|93.63|92.33|405
1669975200000|2022-12-02 10:00:00|93.97|92.67|94.35|93.05|94.35|93.05|93.86|92.56|457
1669978800000|2022-12-02 11:00:00|94.36|93.06|94.28|92.98|94.69|93.39|94.18|92.88|749
1669982400000|2022-12-02 12:00:00|94.3|93|94.38|93.08|94.43|93.13|94.22|92.92|631
1669986000000|2022-12-02 13:00:00|94.39|93.09|93.84|92.54|94.66|93.36|93.23|91.93|1548
1669989600000|2022-12-02 14:00:00|93.83|92.53|94.34|93.04|94.36|93.06|93.53|92.23|531
1669993200000|2022-12-02 15:00:00|94.33|93.03|94.31|93.01|94.6|93.3|94.14|92.84|860
1669996800000|2022-12-02 16:00:00|94.32|93.02|94.3|93|94.46|93.16|93.98|92.68|554
1670000400000|2022-12-02 17:00:00|94.29|92.99|94.39|93.09|94.7|93.4|94.2|92.9|754
1670004000000|2022-12-02 18:00:00|94.4|93.1|94.69|93.39|94.85|93.55|94.38|93.08|314
1670007600000|2022-12-02 19:00:00|94.7|93.4|95.03|93.73|95.08|93.78|94.68|93.38|370
1670011200000|2022-12-02 20:00:00|95.04|93.74|95.02|93.72|95.17|93.87|94.93|93.63|649
1670014800000|2022-12-02 21:00:00|95.05|93.75|95.02|93.72|95.27|93.97|95.01|93.71|300
1670054400000|2022-12-03 08:00:00|93.98|92.68|93.9|92.6|94.11|92.81|93.77|92.47|330
1670058000000|2022-12-03 09:00:00|93.89|92.59|94.15|92.85|94.17|92.87|93.72|92.42|216
1670061600000|2022-12-03 10:00:00|94.16|92.86|94.66|93.36|94.67|93.37|94.14|92.84|494
1670065200000|2022-12-03 11:00:00|94.65|93.35|94.37|93.07|94.65|93.35|93.87|92.57|688
1670068800000|2022-12-03 12:00:00|94.38|93.08|94.3|93|94.47|93.17|94.13|92.83|284
1670072400000|2022-12-03 13:00:00|94.29|92.99|94.56|93.26|94.56|93.26|94.22|92.92|234
1670076000000|2022-12-03 14:00:00|94.55|93.25|94.37|93.07|94.57|93.27|94.34|93.04|256
1670079600000|2022-12-03 15:00:00|94.38|93.08|94.41|93.11|94.54|93.24|94.34|93.04|82
1670083200000|2022-12-03 16:00:00|94.39|93.09|94.15|92.85|94.41|93.11|93.99|92.69|203
1670086800000|2022-12-03 17:00:00|94.1|92.8|93.99|92.69|94.2|92.9|93.93|92.63|282
1670090400000|2022-12-03 18:00:00|94|92.7|93.68|92.38|94.1|92.8|93.56|92.26|361
1670094000000|2022-12-03 19:00:00|93.67|92.37|93.55|92.25|93.78|92.48|93.39|92.09|365
1670097600000|2022-12-03 20:00:00|93.54|92.24|93.3|92|93.57|92.27|93.19|91.89|374
1670101200000|2022-12-03 21:00:00|93.29|91.99|93.38|92.08|93.39|92.09|93.02|91.72|360
1670104800000|2022-12-03 22:00:00|93.37|92.07|92.5|91.2|93.38|92.08|92.28|90.98|648
1670108400000|2022-12-03 23:00:00|92.49|91.19|92.8|91.5|92.95|91.65|92.48|91.18|445
1670112000000|2022-12-04 00:00:00|92.79|91.49|93.3|92|93.31|92.01|92.68|91.38|598
1670115600000|2022-12-04 01:00:00|93.31|92.01|93.4|92.1|93.88|92.58|93.29|91.99|591
1670119200000|2022-12-04 02:00:00|93.41|92.11|93.85|92.55|93.85|92.55|93.39|92.09|197
1670122800000|2022-12-04 03:00:00|93.84|92.54|93.36|92.06|93.86|92.56|93.34|92.04|607
1670126400000|2022-12-04 04:00:00|93.35|92.05|93.65|92.35|93.8|92.5|93.12|91.82|702
1670130000000|2022-12-04 05:00:00|93.64|92.34|93.49|92.19|93.66|92.36|93.34|92.04|925
1670133600000|2022-12-04 06:00:00|93.48|92.18|93.59|92.29|93.62|92.32|93.47|92.17|1212
1670137200000|2022-12-04 07:00:00|93.58|92.28|93.39|92.09|93.58|92.28|93.32|92.02|648
1670140800000|2022-12-04 08:00:00|93.4|92.1|93.1|91.8|93.4|92.1|92.79|91.49|410
1670144400000|2022-12-04 09:00:00|93.09|91.79|92.89|91.59|93.65|92.35|92.86|91.56|544
1670148000000|2022-12-04 10:00:00|92.9|91.6|93|91.7|93.02|91.72|92.69|91.39|330
1670151600000|2022-12-04 11:00:00|92.99|91.69|92.81|91.51|93.01|91.71|92.69|91.39|415
1670155200000|2022-12-04 12:00:00|92.87|91.57|93.01|91.71|93.1|91.8|92.62|91.32|683
1670158800000|2022-12-04 13:00:00|93|91.7|93.02|91.72|93.1|91.8|92.71|91.41|1016
1670162400000|2022-12-04 14:00:00|93.01|91.71|93.05|91.75|93.12|91.82|92.74|91.44|802
1670166000000|2022-12-04 15:00:00|93.06|91.76|93.13|91.83|93.18|91.88|92.93|91.63|618
1670169600000|2022-12-04 16:00:00|93.14|91.84|93|91.7|93.39|92.09|92.93|91.63|459
1670173200000|2022-12-04 17:00:00|93.01|91.71|93.2|91.9|93.28|91.98|92.9|91.6|274
1670176800000|2022-12-04 18:00:00|93.22|91.92|93.31|92.01|93.58|92.28|93.17|91.87|779
1670180400000|2022-12-04 19:00:00|93.32|92.02|93.39|92.09|93.5|92.2|93.25|91.95|714
1670184000000|2022-12-04 20:00:00|93.4|92.1|93.45|92.15|93.57|92.27|93.35|92.05|449
1670187600000|2022-12-04 21:00:00|93.48|92.18|93.52|92.22|93.61|92.31|93.41|92.11|162
1670191200000|2022-12-04 22:00:00|93.51|92.21|93.39|92.09|93.63|92.33|93.38|92.08|266
1670194800000|2022-12-04 23:00:00|93.4|92.1|93.66|92.36|93.87|92.57|93.31|92.01|1037
1670198400000|2022-12-05 00:00:00|93.64|92.34|93.99|92.69|94.07|92.77|93.37|92.07|1767
1670202000000|2022-12-05 01:00:00|93.98|92.68|94.04|92.74|94.13|92.83|93.81|92.51|747
1670205600000|2022-12-05 02:00:00|94.05|92.75|94.24|92.94|94.53|93.23|94.03|92.73|1175
1670209200000|2022-12-05 03:00:00|94.23|92.93|94.27|92.97|94.49|93.19|94.12|92.82|735
1670212800000|2022-12-05 04:00:00|94.28|92.98|95.02|93.72|95.14|93.84|94.19|92.89|965
1670216400000|2022-12-05 05:00:00|95.03|93.73|95.58|94.28|95.93|94.63|95.03|93.73|781
1670220000000|2022-12-05 06:00:00|95.59|94.29|95.24|93.94|95.67|94.37|95.03|93.73|852
1670223600000|2022-12-05 07:00:00|95.25|93.95|95.82|94.52|96.13|94.83|95.22|93.92|1747
1670227200000|2022-12-05 08:00:00|95.81|94.51|95.91|94.61|96.13|94.83|95.71|94.41|1978
1670230800000|2022-12-05 09:00:00|95.89|94.59|95.34|94.04|95.91|94.61|95.33|94.03|949
1670234400000|2022-12-05 10:00:00|95.35|94.05|95.62|94.32|95.63|94.33|95.33|94.03|648
1670238000000|2022-12-05 11:00:00|95.63|94.33|95.5|94.2|95.65|94.35|95.44|94.14|174
1670241600000|2022-12-05 12:00:00|95.48|94.18|95.42|94.12|95.59|94.29|95.15|93.85|1482
1670245200000|2022-12-05 13:00:00|95.43|94.13|95.19|93.89|95.47|94.17|95.19|93.89|878
1670248800000|2022-12-05 14:00:00|95.18|93.88|95.21|93.91|95.51|94.21|95.05|93.75|914
1670252400000|2022-12-05 15:00:00|95.2|93.9|94.3|93|95.2|93.9|93.91|92.61|2294
1670256000000|2022-12-05 16:00:00|94.27|92.97|94.21|92.91|94.5|93.2|93.89|92.59|1963
1670259600000|2022-12-05 17:00:00|94.2|92.9|94.4|93.1|94.58|93.28|94.08|92.78|1636
1670263200000|2022-12-05 18:00:00|94.39|93.09|94.49|93.19|94.61|93.31|94.29|92.99|728
1670266800000|2022-12-05 19:00:00|94.48|93.18|92.81|91.51|94.59|93.29|92.47|91.17|1938
1670270400000|2022-12-05 20:00:00|92.8|91.5|93.09|91.79|93.09|91.79|92.7|91.4|919
1670274000000|2022-12-05 21:00:00|93.08|91.78|93.32|92.02|93.51|92.21|93.07|91.77|990
1670277600000|2022-12-05 22:00:00|93.33|92.03|93.31|92.01|93.45|92.15|93.17|91.87|275
1670281200000|2022-12-05 23:00:00|93.32|92.02|93.81|92.51|93.81|92.51|93.08|91.78|835
1670284800000|2022-12-06 00:00:00|93.82|92.52|93.92|92.62|94|92.7|93.65|92.35|1121
1670288400000|2022-12-06 01:00:00|93.91|92.61|94.02|92.72|94.21|92.91|93.9|92.6|980
1670292000000|2022-12-06 02:00:00|94.01|92.71|94.09|92.79|94.2|92.9|93.99|92.69|870
1670295600000|2022-12-06 03:00:00|94.1|92.8|93.82|92.52|94.22|92.92|93.82|92.52|911
1670299200000|2022-12-06 04:00:00|93.83|92.53|93.8|92.5|93.93|92.63|93.29|91.99|1212
1670302800000|2022-12-06 05:00:00|93.81|92.51|93.62|92.32|93.82|92.52|93.49|92.19|1046
1670306400000|2022-12-06 06:00:00|93.63|92.33|93.7|92.4|93.84|92.54|93.51|92.21|1565
1670310000000|2022-12-06 07:00:00|93.71|92.41|93.75|92.45|93.77|92.47|93.54|92.24|862
1670313600000|2022-12-06 08:00:00|93.74|92.44|93.89|92.59|94|92.7|93.49|92.19|1086
1670317200000|2022-12-06 09:00:00|93.9|92.6|93.89|92.59|93.92|92.62|93.61|92.31|779
1670320800000|2022-12-06 10:00:00|93.9|92.6|93.68|92.38|93.9|92.6|93.34|92.04|986
1670324400000|2022-12-06 11:00:00|93.69|92.39|93.81|92.51|93.91|92.61|93.33|92.03|885
1670328000000|2022-12-06 12:00:00|93.8|92.5|93.84|92.54|93.97|92.67|93.6|92.3|909
1670331600000|2022-12-06 13:00:00|93.83|92.53|93.85|92.55|94.04|92.74|93.81|92.51|781
1670335200000|2022-12-06 14:00:00|93.84|92.54|94.6|93.3|94.6|93.3|93.84|92.54|1023
1670338800000|2022-12-06 15:00:00|94.67|93.37|96.81|95.51|98.09|96.79|94.5|93.2|2576
1670342400000|2022-12-06 16:00:00|96.8|95.5|96.74|95.44|97.16|95.86|96.45|95.15|1686
1670346000000|2022-12-06 17:00:00|96.73|95.43|96|94.7|96.9|95.6|95.83|94.53|1396
1670349600000|2022-12-06 18:00:00|95.99|94.69|95.71|94.41|96|94.7|95.3|94|1263
1670353200000|2022-12-06 19:00:00|95.7|94.4|95.53|94.23|95.79|94.49|95.4|94.1|1562
1670356800000|2022-12-06 20:00:00|95.52|94.22|95.42|94.12|95.55|94.25|95.3|94|1028
1670360400000|2022-12-06 21:00:00|95.43|94.13|96.26|94.96|96.39|95.09|95.31|94.01|706
1670364000000|2022-12-06 22:00:00|96.27|94.97|96.16|94.86|96.31|95.01|96.06|94.76|593
1670367600000|2022-12-06 23:00:00|96.17|94.87|96.48|95.18|96.97|95.67|96.13|94.83|1484
1670371200000|2022-12-07 00:00:00|96.49|95.19|96.93|95.63|97.16|95.86|96.48|95.18|1214
1670374800000|2022-12-07 01:00:00|96.94|95.64|96.73|95.43|96.96|95.66|96.29|94.99|915
1670378400000|2022-12-07 02:00:00|96.74|95.44|96.54|95.24|96.76|95.46|96.31|95.01|923
1670382000000|2022-12-07 03:00:00|96.55|95.25|96.73|95.43|96.86|95.56|96.24|94.94|656
1670385600000|2022-12-07 04:00:00|96.68|95.38|96.38|95.08|96.81|95.51|96.32|95.02|684
1670389200000|2022-12-07 05:00:00|96.37|95.07|96.94|95.64|96.94|95.64|96.17|94.87|673
1670392800000|2022-12-07 06:00:00|96.93|95.63|95.65|94.35|96.93|95.63|95.37|94.07|1048
1670396400000|2022-12-07 07:00:00|95.63|94.33|92.81|91.51|95.96|94.66|92.43|91.13|2947
1670400000000|2022-12-07 08:00:00|92.8|91.5|93.56|92.26|93.61|92.31|92.66|91.36|1616
1670403600000|2022-12-07 09:00:00|93.57|92.27|94.19|92.89|94.23|92.93|93.55|92.25|1386
1670407200000|2022-12-07 10:00:00|94.2|92.9|94.42|93.12|94.42|93.12|93.89|92.59|932
1670410800000|2022-12-07 11:00:00|94.41|93.11|94.21|92.91|94.53|93.23|94.18|92.88|947
1670414400000|2022-12-07 12:00:00|94.22|92.92|94.4|93.1|94.65|93.35|94.09|92.79|697
1670418000000|2022-12-07 13:00:00|94.41|93.11|95.3|94|95.5|94.2|94.3|93|1295
1670421600000|2022-12-07 14:00:00|95.31|94.01|101.56|100.26|102.46|101.16|95.19|93.89|3241
1670425200000|2022-12-07 15:00:00|101.55|100.25|100.35|99.05|101.8|100.5|99.52|98.22|3254
1670428800000|2022-12-07 16:00:00|100.36|99.06|99.74|98.44|100.68|99.38|99.2|97.9|1679
1670432400000|2022-12-07 17:00:00|99.73|98.43|99.95|98.65|99.97|98.67|99.4|98.1|813
1670436000000|2022-12-07 18:00:00|99.94|98.64|100.6|99.3|101.68|100.38|99.72|98.42|2125
1670439600000|2022-12-07 19:00:00|100.61|99.31|100.64|99.34|100.9|99.6|99.9|98.6|1190
1670443200000|2022-12-07 20:00:00|100.63|99.33|99.83|98.53|100.63|99.33|99.81|98.51|1823
1670446800000|2022-12-07 21:00:00|99.85|98.55|99.64|98.34|100.07|98.77|99.57|98.27|1471
1670450400000|2022-12-07 22:00:00|99.63|98.33|100.4|99.1|100.51|99.21|99.43|98.13|794
1670454000000|2022-12-07 23:00:00|100.41|99.11|99.6|98.3|100.91|99.61|99.6|98.3|1984
1670457600000|2022-12-08 00:00:00|99.63|98.33|98.04|96.74|99.68|98.38|97.62|96.32|2072
1670461200000|2022-12-08 01:00:00|98.03|96.73|98.47|97.17|98.98|97.68|98.02|96.72|1796
1670464800000|2022-12-08 02:00:00|98.46|97.16|99.2|97.9|99.83|98.53|98.23|96.93|2005
1670468400000|2022-12-08 03:00:00|99.21|97.91|99.51|98.21|100.47|99.17|99.2|97.9|1849
1670472000000|2022-12-08 04:00:00|99.52|98.22|98.52|97.22|99.81|98.51|98.43|97.13|1671
1670475600000|2022-12-08 05:00:00|98.53|97.23|98.33|97.03|98.81|97.51|98.09|96.79|1907
1670479200000|2022-12-08 06:00:00|98.32|97.02|98.31|97.01|98.42|97.12|97.88|96.58|1200
1670482800000|2022-12-08 07:00:00|98.32|97.02|98.96|97.66|99.22|97.92|98.32|97.02|2206
1670486400000|2022-12-08 08:00:00|98.94|97.64|99.01|97.71|99.24|97.94|98.65|97.35|1304
1670490000000|2022-12-08 09:00:00|99.03|97.73|98.14|96.84|99.2|97.9|98.13|96.83|1936
1670493600000|2022-12-08 10:00:00|98.15|96.85|98.99|97.69|99.1|97.8|98.14|96.84|1250
1670497200000|2022-12-08 11:00:00|99|97.7|100.11|98.81|100.2|98.9|98.73|97.43|1980
1670500800000|2022-12-08 12:00:00|100.12|98.82|99.41|98.11|100.61|99.31|99.28|97.98|1814
1670504400000|2022-12-08 13:00:00|99.42|98.12|99.42|98.12|99.58|98.28|98.81|97.51|2173
1670508000000|2022-12-08 14:00:00|99.43|98.13|98.93|97.63|99.48|98.18|98.58|97.28|2024
1670511600000|2022-12-08 15:00:00|98.94|97.64|98.71|97.41|99.32|98.02|98.68|97.38|1685
1670515200000|2022-12-08 16:00:00|98.72|97.42|99.44|98.14|99.44|98.14|98.69|97.39|1101
1670518800000|2022-12-08 17:00:00|99.45|98.15|99.82|98.52|100.51|99.21|99.38|98.08|1138
1670522400000|2022-12-08 18:00:00|99.81|98.51|100.65|99.35|101.12|99.82|99.48|98.18|1974
1670526000000|2022-12-08 19:00:00|100.66|99.36|100.83|99.53|100.98|99.68|100.63|99.33|1194
1670529600000|2022-12-08 20:00:00|100.84|99.54|100.57|99.27|101.03|99.73|100.37|99.07|1099
1670533200000|2022-12-08 21:00:00|100.58|99.28|100.53|99.23|100.76|99.46|100.21|98.91|694
1670536800000|2022-12-08 22:00:00|100.52|99.22|99.95|98.65|100.66|99.36|99.85|98.55|825
1670540400000|2022-12-08 23:00:00|99.96|98.66|100.15|98.85|100.28|98.98|99.81|98.51|1691
1670544000000|2022-12-09 00:00:00|100.14|98.84|103.38|102.08|107.34|106.04|99.96|98.66|3520
1670547600000|2022-12-09 01:00:00|103.34|102.04|103.97|102.67|104.5|103.2|102.91|101.61|3387
1670551200000|2022-12-09 02:00:00|103.98|102.68|103.25|101.95|104.14|102.84|102.86|101.56|1761
1670554800000|2022-12-09 03:00:00|103.24|101.94|103.46|102.16|103.61|102.31|103|101.7|1069
1670558400000|2022-12-09 04:00:00|103.47|102.17|104.28|102.98|104.48|103.18|103.47|102.17|909
1670562000000|2022-12-09 05:00:00|104.29|102.99|103.32|102.02|104.3|103|103.11|101.81|1084
1670565600000|2022-12-09 06:00:00|103.33|102.03|104.2|102.9|104.29|102.99|103.32|102.02|937
1670569200000|2022-12-09 07:00:00|104.21|102.91|103.85|102.55|104.29|102.99|103.74|102.44|756
1670572800000|2022-12-09 08:00:00|103.84|102.54|103.02|101.72|104.54|103.24|102.86|101.56|1440
1670576400000|2022-12-09 09:00:00|103.01|101.71|103.06|101.76|103.21|101.91|101.84|100.54|1627
1670580000000|2022-12-09 10:00:00|103.05|101.75|104.99|103.69|105.89|104.59|103.04|101.74|2785
1670583600000|2022-12-09 11:00:00|104.98|103.68|105.07|103.77|105.97|104.67|104.33|103.03|1697
1670587200000|2022-12-09 12:00:00|105.08|103.78|105.67|104.37|106.78|105.48|104.64|103.34|1890
1670590800000|2022-12-09 13:00:00|105.63|104.33|105.52|104.22|105.89|104.59|103.32|102.02|2681
1670594400000|2022-12-09 14:00:00|105.53|104.23|104.3|103|106.01|104.71|104.17|102.87|2008
1670598000000|2022-12-09 15:00:00|104.31|103.01|105.09|103.79|105.64|104.34|104.14|102.84|1581
1670601600000|2022-12-09 16:00:00|105.1|103.8|105.33|104.03|106.31|105.01|104.76|103.46|1748
1670605200000|2022-12-09 17:00:00|105.34|104.04|104.63|103.33|105.45|104.15|104.58|103.28|1362
1670608800000|2022-12-09 18:00:00|104.62|103.32|104.24|102.94|104.68|103.38|104.13|102.83|1271
1670612400000|2022-12-09 19:00:00|104.25|102.95|104.19|102.89|104.29|102.99|103.64|102.34|865
1670616000000|2022-12-09 20:00:00|104.21|102.91|103.99|102.69|104.4|103.1|103.98|102.68|1029
1670619600000|2022-12-09 21:00:00|103.98|102.68|104.29|102.99|104.51|103.21|103.67|102.37|938
1670659200000|2022-12-10 08:00:00|105.55|104.25|105.43|104.13|105.8|104.5|105.26|103.96|952
1670662800000|2022-12-10 09:00:00|105.4|104.1|104.96|103.66|105.53|104.23|104.69|103.39|757
1670666400000|2022-12-10 10:00:00|104.95|103.65|105.19|103.89|105.19|103.89|104.01|102.71|786
1670670000000|2022-12-10 11:00:00|105.18|103.88|105.2|103.9|106.09|104.79|105.01|103.71|1114
1670673600000|2022-12-10 12:00:00|105.15|103.85|105.1|103.8|105.5|104.2|104.93|103.63|714
1670677200000|2022-12-10 13:00:00|105.09|103.79|104.71|103.41|105.16|103.86|104.48|103.18|795
1670680800000|2022-12-10 14:00:00|104.72|103.42|104.99|103.69|105|103.7|104.37|103.07|507
1670684400000|2022-12-10 15:00:00|105.07|103.77|105.36|104.06|105.55|104.25|104.95|103.65|908
1670688000000|2022-12-10 16:00:00|105.38|104.08|104.65|103.35|105.47|104.17|104.43|103.13|685
1670691600000|2022-12-10 17:00:00|104.64|103.34|103.67|102.37|104.67|103.37|103.52|102.22|763
1670695200000|2022-12-10 18:00:00|103.66|102.36|103.93|102.63|104.22|102.92|103.65|102.35|567
1670698800000|2022-12-10 19:00:00|103.96|102.66|103.53|102.23|104.07|102.77|103.5|102.2|577
1670702400000|2022-12-10 20:00:00|103.52|102.22|103.98|102.68|104|102.7|103.52|102.22|363
1670706000000|2022-12-10 21:00:00|103.99|102.69|103.76|102.46|104.16|102.86|103.72|102.42|477
1670709600000|2022-12-10 22:00:00|103.74|102.44|103.76|102.46|103.83|102.53|103.34|102.04|1286
1670713200000|2022-12-10 23:00:00|103.77|102.47|103.99|102.69|104.48|103.18|103.59|102.29|797
1670716800000|2022-12-11 00:00:00|104|102.7|104.36|103.06|105.05|103.75|104|102.7|796
1670720400000|2022-12-11 01:00:00|104.35|103.05|104.29|102.99|104.43|103.13|104.07|102.77|514
1670724000000|2022-12-11 02:00:00|104.28|102.98|104.07|102.77|104.36|103.06|104|102.7|402
1670727600000|2022-12-11 03:00:00|104.05|102.75|104.34|103.04|104.35|103.05|103.74|102.44|405
1670731200000|2022-12-11 04:00:00|104.36|103.06|104.21|102.91|104.53|103.23|104.19|102.89|496
1670734800000|2022-12-11 05:00:00|104.22|102.92|104.63|103.33|104.94|103.64|104.22|102.92|653
1670738400000|2022-12-11 06:00:00|104.64|103.34|104.55|103.25|104.74|103.44|104.26|102.96|438
1670742000000|2022-12-11 07:00:00|104.56|103.26|104.91|103.61|105.87|104.57|104.48|103.18|678
1670745600000|2022-12-11 08:00:00|104.92|103.62|104.35|103.05|105.1|103.8|104.33|103.03|516
1670749200000|2022-12-11 09:00:00|104.36|103.06|104.31|103.01|104.43|103.13|104.04|102.74|530
1670752800000|2022-12-11 10:00:00|104.3|103|104.1|102.8|104.45|103.15|104|102.7|588
1670756400000|2022-12-11 11:00:00|104.09|102.79|104.2|102.9|104.44|103.14|104.01|102.71|489
1670760000000|2022-12-11 12:00:00|104.21|102.91|104.67|103.37|105|103.7|104.17|102.87|481
1670763600000|2022-12-11 13:00:00|104.68|103.38|104.86|103.56|105.03|103.73|104.56|103.26|595
1670767200000|2022-12-11 14:00:00|104.85|103.55|105.06|103.76|105.48|104.18|104.7|103.4|632
1670770800000|2022-12-11 15:00:00|105.05|103.75|105.07|103.77|105.25|103.95|104.75|103.45|493
1670774400000|2022-12-11 16:00:00|105.06|103.76|104.87|103.57|105.07|103.77|104.43|103.13|441
1670778000000|2022-12-11 17:00:00|104.86|103.56|104.93|103.63|104.99|103.69|104.77|103.47|457
1670781600000|2022-12-11 18:00:00|104.89|103.59|105.19|103.89|105.2|103.9|104.7|103.4|599
1670785200000|2022-12-11 19:00:00|105.2|103.9|104.55|103.25|105.28|103.98|104.16|102.86|899
1670788800000|2022-12-11 20:00:00|104.54|103.24|103.6|102.3|104.7|103.4|103.33|102.03|1287
1670792400000|2022-12-11 21:00:00|103.59|102.29|103.73|102.43|104.06|102.76|103.35|102.05|1039
1670796000000|2022-12-11 22:00:00|103.72|102.42|101.11|99.81|103.72|102.42|99.19|97.89|1517
1670799600000|2022-12-11 23:00:00|101.12|99.82|101.07|99.77|101.87|100.57|100.69|99.39|2067
1670803200000|2022-12-12 00:00:00|101.01|99.71|100.41|99.11|101.06|99.76|100.08|98.78|3273
1670806800000|2022-12-12 01:00:00|100.4|99.1|100.45|99.15|100.57|99.27|100.22|98.92|1624
1670810400000|2022-12-12 02:00:00|100.44|99.14|98.64|97.34|100.46|99.16|97.65|96.35|2921
1670814000000|2022-12-12 03:00:00|98.63|97.33|98.88|97.58|98.89|97.59|98.24|96.94|2591
1670817600000|2022-12-12 04:00:00|98.89|97.59|99.24|97.94|99.35|98.05|98.6|97.3|1502
1670821200000|2022-12-12 05:00:00|99.23|97.93|98.8|97.5|99.29|97.99|98.64|97.34|1869
1670824800000|2022-12-12 06:00:00|98.79|97.49|98.38|97.08|98.81|97.51|98.05|96.75|1514
1670828400000|2022-12-12 07:00:00|98.37|97.07|98.24|96.94|98.7|97.4|97.75|96.45|2510
1670832000000|2022-12-12 08:00:00|98.25|96.95|98.46|97.16|98.54|97.24|97.91|96.61|2066
1670835600000|2022-12-12 09:00:00|98.45|97.15|98.77|97.47|98.83|97.53|98.34|97.04|2028
1670839200000|2022-12-12 10:00:00|98.76|97.46|98.79|97.49|99.2|97.9|98.72|97.42|821
1670842800000|2022-12-12 11:00:00|98.78|97.48|98.53|97.23|98.83|97.53|98.47|97.17|693
1670846400000|2022-12-12 12:00:00|98.54|97.24|98.13|96.83|98.72|97.42|97.67|96.37|2217
1670850000000|2022-12-12 13:00:00|98.14|96.84|97.33|96.03|98.48|97.18|96.69|95.39|1694
1670853600000|2022-12-12 14:00:00|97.34|96.04|98.09|96.79|98.1|96.8|97.2|95.9|1862
1670857200000|2022-12-12 15:00:00|98.1|96.8|97.99|96.69|98.3|97|97.86|96.56|1365
1670860800000|2022-12-12 16:00:00|98|96.7|98.01|96.71|98.34|97.04|97.9|96.6|945
1670864400000|2022-12-12 17:00:00|98|96.7|98.02|96.72|98.11|96.81|97.88|96.58|911
1670868000000|2022-12-12 18:00:00|98.03|96.73|98.08|96.78|98.19|96.89|97.87|96.57|659
1670871600000|2022-12-12 19:00:00|98.09|96.79|97.93|96.63|98.12|96.82|97.88|96.58|298
1670875200000|2022-12-12 20:00:00|97.94|96.64|97.92|96.62|98.04|96.74|97.44|96.14|572
1670878800000|2022-12-12 21:00:00|97.93|96.63|98.75|97.45|98.78|97.48|97.93|96.63|1144
1670882400000|2022-12-12 22:00:00|98.74|97.44|98.56|97.26|99.2|97.9|98.38|97.08|528
1670886000000|2022-12-12 23:00:00|98.57|97.27|98.82|97.52|98.85|97.55|98.39|97.09|1385
1670889600000|2022-12-13 00:00:00|98.8|97.5|98.48|97.18|99.04|97.74|98.33|97.03|1172
1670893200000|2022-12-13 01:00:00|98.49|97.19|97.88|96.58|98.53|97.23|97.86|96.56|822
1670896800000|2022-12-13 02:00:00|97.87|96.57|97.33|96.03|98.09|96.79|97.28|95.98|1496
1670900400000|2022-12-13 03:00:00|97.32|96.02|97.5|96.2|97.73|96.43|96.97|95.67|1350
1670904000000|2022-12-13 04:00:00|97.49|96.19|98.15|96.85|98.23|96.93|96.99|95.69|1409
1670907600000|2022-12-13 05:00:00|98.16|96.86|98.2|96.9|98.59|97.29|98.04|96.74|781
1670911200000|2022-12-13 06:00:00|98.22|96.92|97.51|96.21|98.22|96.92|97.31|96.01|1279
1670914800000|2022-12-13 07:00:00|97.52|96.22|97.02|95.72|97.53|96.23|95.59|94.29|3284
1670918400000|2022-12-13 08:00:00|97.01|95.71|96.79|95.49|97.15|95.85|96.55|95.25|1919
1670922000000|2022-12-13 09:00:00|96.75|95.45|97.8|96.5|98|96.7|96.7|95.4|1557
1670925600000|2022-12-13 10:00:00|97.79|96.49|98.24|96.94|98.46|97.16|97.66|96.36|3146
1670929200000|2022-12-13 11:00:00|98.25|96.95|98.7|97.4|98.75|97.45|98.25|96.95|1361
1670932800000|2022-12-13 12:00:00|98.71|97.41|98.58|97.28|99.02|97.72|98.49|97.19|1495
1670936400000|2022-12-13 13:00:00|98.59|97.29|101.45|100.15|101.45|100.15|98.28|96.98|4004
1670940000000|2022-12-13 14:00:00|101.46|100.16|101.55|100.25|102.36|101.06|101.12|99.82|2181
1670943600000|2022-12-13 15:00:00|101.56|100.26|100.72|99.42|101.66|100.36|100.64|99.34|1483
1670947200000|2022-12-13 16:00:00|100.73|99.43|100.62|99.32|100.98|99.68|100.5|99.2|698
1670950800000|2022-12-13 17:00:00|100.61|99.31|99.4|98.1|100.85|99.55|99.21|97.91|1410
1670954400000|2022-12-13 18:00:00|99.41|98.11|99.91|98.61|100.05|98.75|99.35|98.05|705
1670958000000|2022-12-13 19:00:00|99.9|98.6|100.39|99.09|100.47|99.17|99.85|98.55|553
1670961600000|2022-12-13 20:00:00|100.38|99.08|100.68|99.38|100.75|99.45|100.26|98.96|689
1670965200000|2022-12-13 21:00:00|100.67|99.37|100.42|99.12|100.68|99.38|100.33|99.03|595
1670968800000|2022-12-13 22:00:00|100.44|99.14|100.52|99.22|100.72|99.42|100.3|99|515
1670972400000|2022-12-13 23:00:00|100.51|99.21|100.65|99.35|100.73|99.43|100.39|99.09|821
1670976000000|2022-12-14 00:00:00|100.61|99.31|100.96|99.66|101.11|99.81|100.27|98.97|1351
1670979600000|2022-12-14 01:00:00|101.01|99.71|100.58|99.28|101.1|99.8|100.52|99.22|1226
1670983200000|2022-12-14 02:00:00|100.57|99.27|100.2|98.9|100.67|99.37|100.13|98.83|1609
1670986800000|2022-12-14 03:00:00|100.22|98.92|100.65|99.35|100.71|99.41|100.2|98.9|1193
1670990400000|2022-12-14 04:00:00|100.63|99.33|100.42|99.12|100.81|99.51|100.36|99.06|988
1670994000000|2022-12-14 05:00:00|100.45|99.15|100.53|99.23|100.6|99.3|99.99|98.69|842
1670997600000|2022-12-14 06:00:00|100.54|99.24|100.67|99.37|100.87|99.57|100.33|99.03|1188
1671001200000|2022-12-14 07:00:00|100.69|99.39|100.8|99.5|101|99.7|100.61|99.31|1051
1671004800000|2022-12-14 08:00:00|100.81|99.51|101.29|99.99|101.29|99.99|100.68|99.38|1203
1671008400000|2022-12-14 09:00:00|101.27|99.97|101.03|99.73|101.57|100.27|100.75|99.45|877
1671012000000|2022-12-14 10:00:00|101.04|99.74|101.26|99.96|101.3|100|100.98|99.68|1225
1671015600000|2022-12-14 11:00:00|101.23|99.93|101.19|99.89|101.42|100.12|100.94|99.64|1301
1671019200000|2022-12-14 12:00:00|101.2|99.9|101.24|99.94|101.46|100.16|101|99.7|1741
1671022800000|2022-12-14 13:00:00|101.23|99.93|100.94|99.64|101.35|100.05|100.8|99.5|1771
1671026400000|2022-12-14 14:00:00|100.93|99.63|101.54|100.24|101.57|100.27|100.78|99.48|2491
1671030000000|2022-12-14 15:00:00|101.55|100.25|100.94|99.64|101.57|100.27|100.92|99.62|1866
1671033600000|2022-12-14 16:00:00|100.95|99.65|100.07|98.77|101.22|99.92|99.85|98.55|2150
1671037200000|2022-12-14 17:00:00|100.06|98.76|100.2|98.9|100.38|99.08|99.91|98.61|1092
1671040800000|2022-12-14 18:00:00|100.19|98.89|100.06|98.76|101.29|99.99|99.87|98.57|2569
1671044400000|2022-12-14 19:00:00|100.08|98.78|98.45|97.15|100.67|99.37|97.26|95.96|4377
1671048000000|2022-12-14 20:00:00|98.41|97.11|98.16|96.86|99.02|97.72|97.67|96.37|1913
1671051600000|2022-12-14 21:00:00|98.15|96.85|98.46|97.16|98.65|97.35|98.13|96.83|403
1671055200000|2022-12-14 22:00:00|98.45|97.15|98.55|97.25|98.6|97.3|98.32|97.02|415
1671058800000|2022-12-14 23:00:00|98.56|97.26|98.47|97.17|98.64|97.34|98.39|97.09|766
1671062400000|2022-12-15 00:00:00|98.46|97.16|98.29|96.99|98.8|97.5|98.24|96.94|843
1671066000000|2022-12-15 01:00:00|98.28|96.98|97.11|95.81|98.52|97.22|96.5|95.2|2149
1671069600000|2022-12-15 02:00:00|97.1|95.8|97.6|96.3|97.62|96.32|96.42|95.12|1643
1671073200000|2022-12-15 03:00:00|97.59|96.29|97.71|96.41|97.97|96.67|97.51|96.21|529
1671076800000|2022-12-15 04:00:00|97.72|96.42|97.78|96.48|97.79|96.49|97.46|96.16|432
1671080400000|2022-12-15 05:00:00|97.76|96.46|97.57|96.27|97.81|96.51|97.39|96.09|518
1671084000000|2022-12-15 06:00:00|97.53|96.23|97.19|95.89|97.65|96.35|97.16|95.86|665
1671087600000|2022-12-15 07:00:00|97.2|95.9|97.33|96.03|97.56|96.26|97.05|95.75|643
1671091200000|2022-12-15 08:00:00|97.34|96.04|97.43|96.13|97.97|96.67|97.24|95.94|794
1671094800000|2022-12-15 09:00:00|97.44|96.14|97.53|96.23|97.97|96.67|97.43|96.13|865
1671098400000|2022-12-15 10:00:00|97.54|96.24|97.38|96.08|97.6|96.3|97.25|95.95|852
1671102000000|2022-12-15 11:00:00|97.39|96.09|97.7|96.4|97.72|96.42|97.34|96.04|566
1671105600000|2022-12-15 12:00:00|97.65|96.35|97.81|96.51|97.89|96.59|97.59|96.29|1298
1671109200000|2022-12-15 13:00:00|97.82|96.52|97.77|96.47|97.9|96.6|97.24|95.94|2696
1671112800000|2022-12-15 14:00:00|97.76|96.46|97.45|96.15|97.78|96.48|97.27|95.97|1895
1671116400000|2022-12-15 15:00:00|97.44|96.14|97.39|96.09|97.64|96.34|97.23|95.93|743
1671120000000|2022-12-15 16:00:00|97.4|96.1|97.17|95.87|97.52|96.22|96.91|95.61|1186
1671123600000|2022-12-15 17:00:00|97.16|95.86|96.78|95.48|97.25|95.95|96.29|94.99|945
1671127200000|2022-12-15 18:00:00|96.79|95.49|96.18|94.88|96.79|95.49|95.41|94.11|1328
1671130800000|2022-12-15 19:00:00|96.17|94.87|96.37|95.07|96.38|95.08|95.98|94.68|616
1671134400000|2022-12-15 20:00:00|96.36|95.06|96.38|95.08|96.67|95.37|96.33|95.03|508
1671138000000|2022-12-15 21:00:00|96.39|95.09|95.84|94.54|96.49|95.19|95.39|94.09|747
1671141600000|2022-12-15 22:00:00|95.83|94.53|95.65|94.35|95.83|94.53|95.34|94.04|600
1671145200000|2022-12-15 23:00:00|95.64|94.34|96.25|94.95|96.25|94.95|95.58|94.28|877
1671148800000|2022-12-16 00:00:00|96.24|94.94|96.77|95.47|96.8|95.5|95.88|94.58|997
1671152400000|2022-12-16 01:00:00|96.78|95.48|96.38|95.08|96.79|95.49|96.37|95.07|787
1671156000000|2022-12-16 02:00:00|96.39|95.09|96.68|95.38|96.89|95.59|96.39|95.09|735
1671159600000|2022-12-16 03:00:00|96.69|95.39|96.61|95.31|96.83|95.53|96.38|95.08|581
1671163200000|2022-12-16 04:00:00|96.62|95.32|96.49|95.19|96.67|95.37|96.31|95.01|710
1671166800000|2022-12-16 05:00:00|96.48|95.18|96.56|95.26|96.62|95.32|96.31|95.01|876
1671170400000|2022-12-16 06:00:00|96.55|95.25|96.41|95.11|96.57|95.27|96.06|94.76|1206
1671174000000|2022-12-16 07:00:00|96.42|95.12|96.78|95.48|96.94|95.64|96.42|95.12|1192
1671177600000|2022-12-16 08:00:00|96.79|95.49|94.51|93.21|96.81|95.51|94.23|92.93|1408
1671181200000|2022-12-16 09:00:00|94.5|93.2|93.68|92.38|94.51|93.21|92.07|90.77|3325
1671184800000|2022-12-16 10:00:00|93.69|92.39|93.43|92.13|93.92|92.62|93.22|91.92|1302
1671188400000|2022-12-16 11:00:00|93.42|92.12|93.7|92.4|93.71|92.41|93.3|92|1057
1671192000000|2022-12-16 12:00:00|93.71|92.41|93.63|92.33|93.71|92.41|93.29|91.99|1115
1671195600000|2022-12-16 13:00:00|93.62|92.32|92.83|91.53|93.62|92.32|92.58|91.28|1262
1671199200000|2022-12-16 14:00:00|92.84|91.54|93.31|92.01|93.57|92.27|92.03|90.73|2169
1671202800000|2022-12-16 15:00:00|93.32|92.02|92.79|91.49|93.33|92.03|92.46|91.16|1609
1671206400000|2022-12-16 16:00:00|92.78|91.48|92.78|91.48|94.7|93.4|92.1|90.8|3244
1671210000000|2022-12-16 17:00:00|92.77|91.47|92.61|91.31|93.01|91.71|92.36|91.06|1494
1671213600000|2022-12-16 18:00:00|92.62|91.32|92.67|91.37|92.99|91.69|92.56|91.26|780
1671217200000|2022-12-16 19:00:00|92.66|91.36|93.46|92.16|93.49|92.19|92.6|91.3|1067
1671220800000|2022-12-16 20:00:00|93.41|92.11|93.42|92.12|93.71|92.41|93.27|91.97|1324
1671224400000|2022-12-16 21:00:00|93.43|92.13|92.85|91.55|93.63|92.33|92.85|91.55|1011
1671264000000|2022-12-17 08:00:00|89.36|88.06|89.13|87.83|89.57|88.27|89.03|87.73|793
1671267600000|2022-12-17 09:00:00|89.12|87.82|88.83|87.53|89.21|87.91|88.71|87.41|849
1671271200000|2022-12-17 10:00:00|88.82|87.52|89.33|88.03|89.45|88.15|88.56|87.26|927
1671274800000|2022-12-17 11:00:00|89.34|88.04|88.96|87.66|89.47|88.17|88.6|87.3|1007
1671278400000|2022-12-17 12:00:00|88.94|87.64|89.05|87.75|89.36|88.06|88.75|87.45|721
1671282000000|2022-12-17 13:00:00|89.04|87.74|88.66|87.36|89.16|87.86|88.55|87.25|737
1671285600000|2022-12-17 14:00:00|88.65|87.35|88.93|87.63|89.24|87.94|88.64|87.34|771
1671289200000|2022-12-17 15:00:00|88.94|87.64|89.32|88.02|89.55|88.25|88.84|87.54|918
1671292800000|2022-12-17 16:00:00|89.33|88.03|89.11|87.81|89.33|88.03|88.91|87.61|709
1671296400000|2022-12-17 17:00:00|89.12|87.82|88.69|87.39|89.14|87.84|88.45|87.15|1004
1671300000000|2022-12-17 18:00:00|88.67|87.37|88.79|87.49|89.07|87.77|88.54|87.24|633
1671303600000|2022-12-17 19:00:00|88.77|87.47|88.66|87.36|88.99|87.69|88.53|87.23|707
1671307200000|2022-12-17 20:00:00|88.65|87.35|88.77|87.47|88.97|87.67|88.54|87.24|788
1671310800000|2022-12-17 21:00:00|88.78|87.48|88.82|87.52|89.02|87.72|88.63|87.33|763
1671314400000|2022-12-17 22:00:00|88.83|87.53|89.48|88.18|89.66|88.36|88.64|87.34|751
1671318000000|2022-12-17 23:00:00|89.45|88.15|89.81|88.51|89.94|88.64|89.23|87.93|1715
1671321600000|2022-12-18 00:00:00|89.82|88.52|89.42|88.12|89.91|88.61|89.29|87.99|954
1671325200000|2022-12-18 01:00:00|89.41|88.11|89.15|87.85|89.41|88.11|88.91|87.61|940
1671328800000|2022-12-18 02:00:00|89.14|87.84|89.43|88.13|89.52|88.22|89.07|87.77|523
1671332400000|2022-12-18 03:00:00|89.44|88.14|89.51|88.21|89.6|88.3|89.43|88.13|305
1671336000000|2022-12-18 04:00:00|89.52|88.22|89.72|88.42|89.99|88.69|89.5|88.2|753
1671339600000|2022-12-18 05:00:00|89.71|88.41|89.4|88.1|89.73|88.43|89.33|88.03|483
1671343200000|2022-12-18 06:00:00|89.39|88.09|89.16|87.86|89.39|88.09|89.08|87.78|672
1671346800000|2022-12-18 07:00:00|89.15|87.85|89.11|87.81|89.16|87.86|89.08|87.78|664
1671350400000|2022-12-18 08:00:00|89.1|87.8|89.1|87.8|89.21|87.91|89.09|87.79|599
1671354000000|2022-12-18 09:00:00|89.11|87.81|88.62|87.32|89.16|87.86|88.48|87.18|491
1671357600000|2022-12-18 10:00:00|88.63|87.33|88.78|87.48|88.86|87.56|88.61|87.31|459
1671361200000|2022-12-18 11:00:00|88.77|87.47|88.87|87.57|88.88|87.58|88.76|87.46|260
1671364800000|2022-12-18 12:00:00|88.86|87.56|88.99|87.69|89.12|87.82|88.84|87.54|387
1671368400000|2022-12-18 13:00:00|89|87.7|88.77|87.47|89.03|87.73|88.76|87.46|306
1671372000000|2022-12-18 14:00:00|88.76|87.46|88.67|87.37|88.85|87.55|88.67|87.37|340
1671375600000|2022-12-18 15:00:00|88.68|87.38|88.65|87.35|88.76|87.46|88.61|87.31|436
1671379200000|2022-12-18 16:00:00|88.64|87.34|88.82|87.52|88.84|87.54|88.63|87.33|147
1671382800000|2022-12-18 17:00:00|88.81|87.51|89|87.7|89.01|87.71|88.81|87.51|196
1671386400000|2022-12-18 18:00:00|88.99|87.69|89.71|88.41|89.78|88.48|88.99|87.69|582
1671390000000|2022-12-18 19:00:00|89.7|88.4|89.85|88.55|89.94|88.64|89.44|88.14|592
1671393600000|2022-12-18 20:00:00|89.86|88.56|90.05|88.75|90.32|89.02|89.71|88.41|769
1671397200000|2022-12-18 21:00:00|90.03|88.73|89.49|88.19|90.05|88.75|89.43|88.13|358
1671400800000|2022-12-18 22:00:00|89.48|88.18|89.76|88.46|90.07|88.77|89.41|88.11|625
1671404400000|2022-12-18 23:00:00|89.75|88.45|88.92|87.62|90.18|88.88|88.76|87.46|739
1671408000000|2022-12-19 00:00:00|88.91|87.61|89.85|88.55|90.27|88.97|88.86|87.56|1066
1671411600000|2022-12-19 01:00:00|89.84|88.54|89.59|88.29|90.19|88.89|89.57|88.27|862
1671415200000|2022-12-19 02:00:00|89.58|88.28|89.9|88.6|90.14|88.84|89.01|87.71|1090
1671418800000|2022-12-19 03:00:00|89.89|88.59|88.28|86.98|90.04|88.74|87.94|86.64|3109
1671422400000|2022-12-19 04:00:00|88.27|86.97|89.55|88.25|89.6|88.3|87.95|86.65|1797
1671426000000|2022-12-19 05:00:00|89.56|88.26|88.98|87.68|89.56|88.26|88.81|87.51|986
1671429600000|2022-12-19 06:00:00|88.99|87.69|89.2|87.9|89.3|88|88.89|87.59|799
1671433200000|2022-12-19 07:00:00|89.19|87.89|89.11|87.81|89.42|88.12|88.9|87.6|837
1671436800000|2022-12-19 08:00:00|89.1|87.8|89.53|88.23|89.61|88.31|89.08|87.78|991
1671440400000|2022-12-19 09:00:00|89.52|88.22|89.64|88.34|89.8|88.5|89.47|88.17|790
1671444000000|2022-12-19 10:00:00|89.65|88.35|89.66|88.36|89.91|88.61|89.58|88.28|766
1671447600000|2022-12-19 11:00:00|89.67|88.37|89.18|87.88|89.73|88.43|89.02|87.72|1229
1671451200000|2022-12-19 12:00:00|89.19|87.89|89.48|88.18|89.66|88.36|89.07|87.77|716
1671454800000|2022-12-19 13:00:00|89.47|88.17|89.13|87.83|89.76|88.46|89.13|87.83|768
1671458400000|2022-12-19 14:00:00|89.15|87.85|89.23|87.93|89.5|88.2|88.65|87.35|1590
1671462000000|2022-12-19 15:00:00|89.26|87.96|88.59|87.29|89.44|88.14|88.58|87.28|1215
1671465600000|2022-12-19 16:00:00|88.58|87.28|87.68|86.38|88.77|87.47|86.88|85.58|1859
1671469200000|2022-12-19 17:00:00|87.67|86.37|87.29|85.99|87.72|86.42|86.33|85.03|1875
1671472800000|2022-12-19 18:00:00|87.3|86|85.56|84.26|87.39|86.09|84.87|83.57|2141
1671476400000|2022-12-19 19:00:00|85.55|84.25|86.73|85.43|87.16|85.86|85.43|84.13|1156
1671480000000|2022-12-19 20:00:00|86.72|85.42|87.03|85.73|87.12|85.82|86.53|85.23|998
1671483600000|2022-12-19 21:00:00|87.02|85.72|86.43|85.13|87.06|85.76|86.43|85.13|626
1671487200000|2022-12-19 22:00:00|86.42|85.12|85.53|84.23|86.5|85.2|83.8|82.5|1381
1671490800000|2022-12-19 23:00:00|85.52|84.22|85.49|84.19|85.83|84.53|84.85|83.55|1366
1671494400000|2022-12-20 00:00:00|85.47|84.17|86.05|84.75|86.23|84.93|85.02|83.72|1979
1671498000000|2022-12-20 01:00:00|86.04|84.74|87.01|85.71|87.31|86.01|85.93|84.63|2044
1671501600000|2022-12-20 02:00:00|87.02|85.72|87.83|86.53|88.17|86.87|86.74|85.44|1694
1671505200000|2022-12-20 03:00:00|87.84|86.54|87.7|86.4|88.36|87.06|87.48|86.18|1187
1671508800000|2022-12-20 04:00:00|87.71|86.41|88.35|87.05|88.81|87.51|87.59|86.29|1436
1671512400000|2022-12-20 05:00:00|88.37|87.07|88.51|87.21|88.56|87.26|88.21|86.91|1117
1671516000000|2022-12-20 06:00:00|88.52|87.22|88.71|87.41|88.74|87.44|88.38|87.08|827
1671519600000|2022-12-20 07:00:00|88.72|87.42|88.66|87.36|89.06|87.76|88.48|87.18|613
1671523200000|2022-12-20 08:00:00|88.65|87.35|88.94|87.64|88.94|87.64|88.32|87.02|579
1671526800000|2022-12-20 09:00:00|88.93|87.63|89.13|87.83|89.16|87.86|88.89|87.59|618
1671530400000|2022-12-20 10:00:00|89.14|87.84|88.71|87.41|89.16|87.86|88.61|87.31|1345
1671534000000|2022-12-20 11:00:00|88.69|87.39|88.78|87.48|88.96|87.66|88.59|87.29|1024
1671537600000|2022-12-20 12:00:00|88.79|87.49|88.71|87.41|88.96|87.66|88.63|87.33|1020
1671541200000|2022-12-20 13:00:00|88.65|87.35|88.61|87.31|88.86|87.56|88.4|87.1|1418
1671544800000|2022-12-20 14:00:00|88.6|87.3|89.19|87.89|89.52|88.22|88.22|86.92|1842
1671548400000|2022-12-20 15:00:00|89.2|87.9|89.59|88.29|90.13|88.83|89.07|87.77|2490
1671552000000|2022-12-20 16:00:00|89.6|88.3|89.28|87.98|89.68|88.38|88.76|87.46|1291
1671555600000|2022-12-20 17:00:00|89.27|87.97|89.23|87.93|89.43|88.13|89.13|87.83|426
1671559200000|2022-12-20 18:00:00|89.22|87.92|89.2|87.9|89.45|88.15|89.02|87.72|901
1671562800000|2022-12-20 19:00:00|89.21|87.91|89.39|88.09|89.5|88.2|89.18|87.88|883
1671566400000|2022-12-20 20:00:00|89.38|88.08|89.2|87.9|89.59|88.29|89.11|87.81|1101
1671570000000|2022-12-20 21:00:00|89.19|87.89|89.54|88.24|89.56|88.26|89.19|87.89|694
1671573600000|2022-12-20 22:00:00|89.53|88.23|89.66|88.36|89.69|88.39|89.4|88.1|427
1671577200000|2022-12-20 23:00:00|89.67|88.37|89.64|88.34|90.02|88.72|89.64|88.34|1206
1671580800000|2022-12-21 00:00:00|89.65|88.35|89|87.7|89.7|88.4|88.81|87.51|2244
1671584400000|2022-12-21 01:00:00|88.97|87.67|89.11|87.81|89.43|88.13|88.81|87.51|1635
1671588000000|2022-12-21 02:00:00|89.12|87.82|89.12|87.82|89.27|87.97|88.98|87.68|764
1671591600000|2022-12-21 03:00:00|89.11|87.81|88.86|87.56|89.13|87.83|88.59|87.29|1111
1671595200000|2022-12-21 04:00:00|88.87|87.57|88.1|86.8|88.88|87.58|88|86.7|1770
1671598800000|2022-12-21 05:00:00|88.11|86.81|89.2|87.9|89.44|88.14|87.88|86.58|1946
1671602400000|2022-12-21 06:00:00|89.21|87.91|89.41|88.11|89.6|88.3|89.19|87.89|1111
1671606000000|2022-12-21 07:00:00|89.4|88.1|89.29|87.99|89.59|88.29|89.16|87.86|490
1671609600000|2022-12-21 08:00:00|89.28|87.98|89.6|88.3|89.88|88.58|88.86|87.56|1504
1671613200000|2022-12-21 09:00:00|89.61|88.31|89.77|88.47|89.9|88.6|89.46|88.16|768
1671616800000|2022-12-21 10:00:00|89.78|88.48|89.41|88.11|89.79|88.49|89.38|88.08|1017
1671620400000|2022-12-21 11:00:00|89.4|88.1|89.82|88.52|89.94|88.64|89.35|88.05|806
1671624000000|2022-12-21 12:00:00|89.83|88.53|89.65|88.35|89.84|88.54|89.47|88.17|935
1671627600000|2022-12-21 13:00:00|89.66|88.36|89.61|88.31|89.77|88.47|89.04|87.74|1264
1671631200000|2022-12-21 14:00:00|89.63|88.33|89.73|88.43|90.6|89.3|89.29|87.99|1627
1671634800000|2022-12-21 15:00:00|89.74|88.44|89.91|88.61|90.29|88.99|89.39|88.09|1849
1671638400000|2022-12-21 16:00:00|89.9|88.6|89.24|87.94|89.92|88.62|89.12|87.82|1264
1671642000000|2022-12-21 17:00:00|89.23|87.93|89.26|87.96|89.37|88.07|89.08|87.78|977
1671645600000|2022-12-21 18:00:00|89.27|87.97|89.1|87.8|89.39|88.09|89.05|87.75|839
1671649200000|2022-12-21 19:00:00|89.11|87.81|88.69|87.39|89.17|87.87|88.5|87.2|1449
1671652800000|2022-12-21 20:00:00|88.68|87.38|88.5|87.2|88.7|87.4|88.18|86.88|923
1671656400000|2022-12-21 21:00:00|88.49|87.19|89.45|88.15|89.45|88.15|88.47|87.17|1075
1671660000000|2022-12-21 22:00:00|89.44|88.14|89.45|88.15|89.46|88.16|89.19|87.89|703
1671663600000|2022-12-21 23:00:00|89.44|88.14|89.55|88.25|89.68|88.38|89.13|87.83|1482
1671667200000|2022-12-22 00:00:00|89.56|88.26|89.71|88.41|89.76|88.46|89.21|87.91|933
1671670800000|2022-12-22 01:00:00|89.72|88.42|89.39|88.09|89.9|88.6|89.32|88.02|700
1671674400000|2022-12-22 02:00:00|89.4|88.1|89.42|88.12|89.5|88.2|89.22|87.92|711
1671678000000|2022-12-22 03:00:00|89.41|88.11|89.44|88.14|89.6|88.3|89.34|88.04|243
1671681600000|2022-12-22 04:00:00|89.45|88.15|89.36|88.06|89.55|88.25|89.32|88.02|730
1671685200000|2022-12-22 05:00:00|89.35|88.05|88.94|87.64|89.52|88.22|88.92|87.62|584
1671688800000|2022-12-22 06:00:00|88.93|87.63|89.06|87.76|89.12|87.82|88.81|87.51|464
1671692400000|2022-12-22 07:00:00|89.05|87.75|88.93|87.63|89.06|87.76|88.56|87.26|859
1671696000000|2022-12-22 08:00:00|88.94|87.64|89.21|87.91|89.36|88.06|88.85|87.55|952
1671699600000|2022-12-22 09:00:00|89.22|87.92|89.42|88.12|89.56|88.26|89.16|87.86|1203
1671703200000|2022-12-22 10:00:00|89.41|88.11|89.5|88.2|89.65|88.35|89.4|88.1|724
1671706800000|2022-12-22 11:00:00|89.49|88.19|89.63|88.33|89.77|88.47|89.2|87.9|802
1671710400000|2022-12-22 12:00:00|89.64|88.34|89.4|88.1|89.85|88.55|89.35|88.05|917
1671714000000|2022-12-22 13:00:00|89.39|88.09|88.8|87.5|89.4|88.1|88.65|87.35|1713
1671717600000|2022-12-22 14:00:00|88.79|87.49|88.45|87.15|88.92|87.62|88.19|86.89|1929
1671721200000|2022-12-22 15:00:00|88.44|87.14|87.64|86.34|88.48|87.18|87.46|86.16|1482
1671724800000|2022-12-22 16:00:00|87.63|86.33|87.08|85.78|87.7|86.4|86.97|85.67|1089
1671728400000|2022-12-22 17:00:00|87.07|85.77|86.68|85.38|87.26|85.96|86.52|85.22|927
1671732000000|2022-12-22 18:00:00|86.67|85.37|87|85.7|87.06|85.76|86.52|85.22|1040
1671735600000|2022-12-22 19:00:00|87.01|85.71|87.36|86.06|87.39|86.09|86.99|85.69|812
1671739200000|2022-12-22 20:00:00|87.37|86.07|88.59|87.29|88.97|87.67|87.27|85.97|1594
1671742800000|2022-12-22 21:00:00|88.64|87.34|88.74|87.44|88.8|87.5|88.36|87.06|724
1671746400000|2022-12-22 22:00:00|88.75|87.45|89.11|87.81|89.31|88.01|88.72|87.42|749
1671750000000|2022-12-22 23:00:00|89.1|87.8|89.37|88.07|89.4|88.1|89.01|87.71|1477
1671753600000|2022-12-23 00:00:00|89.38|88.08|88.91|87.61|89.58|88.28|88.86|87.56|1584
1671757200000|2022-12-23 01:00:00|88.92|87.62|89.42|88.12|89.45|88.15|88.79|87.49|1156
1671760800000|2022-12-23 02:00:00|89.43|88.13|89.55|88.25|89.72|88.42|89.29|87.99|1088
1671764400000|2022-12-23 03:00:00|89.56|88.26|89.46|88.16|90.04|88.74|89.41|88.11|1384
1671768000000|2022-12-23 04:00:00|89.47|88.17|89.58|88.28|89.59|88.29|89.27|87.97|1089
1671771600000|2022-12-23 05:00:00|89.57|88.27|89.26|87.96|89.68|88.38|89.21|87.91|1276
1671775200000|2022-12-23 06:00:00|89.27|87.97|89.35|88.05|89.46|88.16|89.25|87.95|399
1671778800000|2022-12-23 07:00:00|89.34|88.04|89.28|87.98|89.37|88.07|89.24|87.94|814
1671782400000|2022-12-23 08:00:00|89.27|87.97|89.38|88.08|89.38|88.08|88.97|87.67|1388
1671786000000|2022-12-23 09:00:00|89.37|88.07|89.53|88.23|89.53|88.23|89.14|87.84|710
1671789600000|2022-12-23 10:00:00|89.52|88.22|89.68|88.38|89.94|88.64|89.48|88.18|1002
1671793200000|2022-12-23 11:00:00|89.69|88.39|89.52|88.22|89.72|88.42|89.39|88.09|650
1671796800000|2022-12-23 12:00:00|89.51|88.21|89.9|88.6|90.02|88.72|89.51|88.21|669
1671800400000|2022-12-23 13:00:00|89.89|88.59|89.48|88.18|90|88.7|88.84|87.54|2383
1671804000000|2022-12-23 14:00:00|89.47|88.17|89|87.7|89.5|88.2|88.68|87.38|2495
1671807600000|2022-12-23 15:00:00|89.02|87.72|89.1|87.8|89.41|88.11|88.84|87.54|1438
1671811200000|2022-12-23 16:00:00|89.09|87.79|89.03|87.73|89.2|87.9|88.93|87.63|1217
1671814800000|2022-12-23 17:00:00|89.04|87.74|89.13|87.83|89.25|87.95|89.03|87.73|1081
1671818400000|2022-12-23 18:00:00|89.14|87.84|89.07|87.77|89.28|87.98|89.01|87.71|901
1671822000000|2022-12-23 19:00:00|89.06|87.76|89.12|87.82|89.26|87.96|88.98|87.68|761
1671825600000|2022-12-23 20:00:00|89.11|87.81|89.09|87.79|89.33|88.03|88.98|87.68|1398
1671829200000|2022-12-23 21:00:00|89.08|87.78|89.21|87.91|89.21|87.91|88.88|87.58|490
1672088400000|2022-12-26 21:00:00|88.63|87.33|88.51|87.21|88.68|87.38|88.46|87.16|295
1672092000000|2022-12-26 22:00:00|88.52|87.22|88.7|87.4|88.73|87.43|88.44|87.14|504
1672095600000|2022-12-26 23:00:00|88.71|87.41|89.41|88.11|89.54|88.24|88.71|87.41|1057
1672099200000|2022-12-27 00:00:00|89.42|88.12|88.93|87.63|89.64|88.34|88.67|87.37|1701
1672102800000|2022-12-27 01:00:00|88.92|87.62|89.4|88.1|89.41|88.11|88.92|87.62|562
1672106400000|2022-12-27 02:00:00|89.41|88.11|89.2|87.9|89.61|88.31|89.04|87.74|925
1672110000000|2022-12-27 03:00:00|89.21|87.91|88.9|87.6|89.21|87.91|88.75|87.45|516
1672113600000|2022-12-27 04:00:00|88.91|87.61|89.1|87.8|89.12|87.82|88.82|87.52|969
1672117200000|2022-12-27 05:00:00|89.09|87.79|89.28|87.98|89.28|87.98|89.03|87.73|786
1672120800000|2022-12-27 06:00:00|89.27|87.97|89.32|88.02|89.32|88.02|89.04|87.74|373
1672124400000|2022-12-27 07:00:00|89.31|88.01|89.68|88.38|89.69|88.39|89.19|87.89|978
1672128000000|2022-12-27 08:00:00|89.62|88.32|89.3|88|89.73|88.43|89.3|88|987
1672131600000|2022-12-27 09:00:00|89.29|87.99|89.9|88.6|90.12|88.82|89.21|87.91|1132
1672135200000|2022-12-27 10:00:00|89.91|88.61|90.63|89.33|91.16|89.86|89.88|88.58|1438
1672138800000|2022-12-27 11:00:00|90.64|89.34|90.14|88.84|90.64|89.34|89.97|88.67|692
1672142400000|2022-12-27 12:00:00|90.15|88.85|89.97|88.67|90.39|89.09|89.94|88.64|617
1672146000000|2022-12-27 13:00:00|89.96|88.66|89.89|88.59|90.33|89.03|89.8|88.5|636
1672149600000|2022-12-27 14:00:00|89.87|88.57|89.29|87.99|90.2|88.9|89.07|87.77|1182
1672153200000|2022-12-27 15:00:00|89.28|87.98|89.79|88.49|90.15|88.85|89.11|87.81|1201
1672156800000|2022-12-27 16:00:00|89.78|88.48|89.7|88.4|90.2|88.9|89.65|88.35|1188
1672160400000|2022-12-27 17:00:00|89.71|88.41|89.47|88.17|90.26|88.96|89.06|87.76|1479
1672164000000|2022-12-27 18:00:00|89.46|88.16|89.54|88.24|89.7|88.4|89.35|88.05|1195
1672167600000|2022-12-27 19:00:00|89.55|88.25|89.29|87.99|89.55|88.25|88.81|87.51|1281
1672171200000|2022-12-27 20:00:00|89.28|87.98|89.37|88.07|89.41|88.11|89.19|87.89|1155
1672174800000|2022-12-27 21:00:00|89.36|88.06|89.49|88.19|89.65|88.35|89.36|88.06|492
1672178400000|2022-12-27 22:00:00|89.5|88.2|89.89|88.59|89.89|88.59|89.44|88.14|353
1672182000000|2022-12-27 23:00:00|89.88|88.58|90.28|88.98|90.33|89.03|89.86|88.56|697
1672185600000|2022-12-28 00:00:00|90.29|88.99|89.79|88.49|90.42|89.12|89.67|88.37|1561
1672189200000|2022-12-28 01:00:00|89.8|88.5|89.56|88.26|90.03|88.73|89.13|87.83|1700
1672192800000|2022-12-28 02:00:00|89.51|88.21|89.49|88.19|89.74|88.44|89.29|87.99|708
1672196400000|2022-12-28 03:00:00|89.5|88.2|89.08|87.78|89.62|88.32|88.38|87.08|1696
1672200000000|2022-12-28 04:00:00|89.07|87.77|89.2|87.9|89.38|88.08|89.06|87.76|943
1672203600000|2022-12-28 05:00:00|89.21|87.91|87.84|86.54|89.88|88.58|87.54|86.24|1903
1672207200000|2022-12-28 06:00:00|87.83|86.53|88.32|87.02|88.4|87.1|87.63|86.33|1199
1672210800000|2022-12-28 07:00:00|88.37|87.07|88.58|87.28|88.8|87.5|88.35|87.05|856
1672214400000|2022-12-28 08:00:00|88.56|87.26|88.43|87.13|88.78|87.48|88.36|87.06|711
1672218000000|2022-12-28 09:00:00|88.42|87.12|88.34|87.04|88.45|87.15|88.11|86.81|909
1672221600000|2022-12-28 10:00:00|88.32|87.02|88.2|86.9|88.33|87.03|88.04|86.74|581
1672225200000|2022-12-28 11:00:00|88.23|86.93|88.5|87.2|88.59|87.29|88.14|86.84|482
1672228800000|2022-12-28 12:00:00|88.48|87.18|88.12|86.82|88.67|87.37|88.08|86.78|602
1672232400000|2022-12-28 13:00:00|88.1|86.8|88.39|87.09|88.47|87.17|88.08|86.78|859
1672236000000|2022-12-28 14:00:00|88.38|87.08|89.09|87.79|89.41|88.11|88.28|86.98|1798
1672239600000|2022-12-28 15:00:00|89.12|87.82|88.36|87.06|89.5|88.2|88.34|87.04|1889
1672243200000|2022-12-28 16:00:00|88.37|87.07|88.28|86.98|88.57|87.27|88.06|86.76|1016
1672246800000|2022-12-28 17:00:00|88.27|86.97|88.58|87.28|88.73|87.43|88.12|86.82|809
1672250400000|2022-12-28 18:00:00|88.57|87.27|88.54|87.24|88.86|87.56|88.47|87.17|894
1672254000000|2022-12-28 19:00:00|88.56|87.26|88.6|87.3|88.78|87.48|88.5|87.2|923
1672257600000|2022-12-28 20:00:00|88.61|87.31|88.83|87.53|89.22|87.92|88.48|87.18|1956
1672261200000|2022-12-28 21:00:00|88.81|87.51|88.21|86.91|88.87|87.57|87.71|86.41|2334
1672264800000|2022-12-28 22:00:00|88.2|86.9|87.6|86.3|88.32|87.02|87.53|86.23|686
1672268400000|2022-12-28 23:00:00|87.62|86.32|87.75|86.45|87.85|86.55|87.36|86.06|943
1672272000000|2022-12-29 00:00:00|87.74|86.44|88.19|86.89|88.27|86.97|87.19|85.89|1386
1672275600000|2022-12-29 01:00:00|88.18|86.88|87.56|86.26|88.27|86.97|87.55|86.25|788
1672279200000|2022-12-29 02:00:00|87.55|86.25|87.17|85.87|87.56|86.26|86.09|84.79|1631
1672282800000|2022-12-29 03:00:00|87.16|85.86|87.64|86.34|87.66|86.36|87.07|85.77|1016
1672286400000|2022-12-29 04:00:00|87.65|86.35|87.73|86.43|87.73|86.43|87.29|85.99|1255
1672290000000|2022-12-29 05:00:00|87.72|86.42|87.45|86.15|87.72|86.42|87.26|85.96|784
1672293600000|2022-12-29 06:00:00|87.44|86.14|87.38|86.08|87.46|86.16|87.29|85.99|504
1672297200000|2022-12-29 07:00:00|87.39|86.09|87.49|86.19|87.54|86.24|87.15|85.85|519
1672300800000|2022-12-29 08:00:00|87.5|86.2|87.11|85.81|87.54|86.24|86.81|85.51|878
1672304400000|2022-12-29 09:00:00|87.1|85.8|87.58|86.28|87.67|86.37|87.03|85.73|1208
1672308000000|2022-12-29 10:00:00|87.59|86.29|87.8|86.5|87.89|86.59|87.48|86.18|581
1672311600000|2022-12-29 11:00:00|87.81|86.51|87.71|86.41|87.91|86.61|87.67|86.37|393
1672315200000|2022-12-29 12:00:00|87.69|86.39|87.52|86.22|87.83|86.53|87.38|86.08|517
1672318800000|2022-12-29 13:00:00|87.51|86.21|87.58|86.28|87.82|86.52|87.37|86.07|1139
1672322400000|2022-12-29 14:00:00|87.59|86.29|87.67|86.37|87.9|86.6|87.52|86.22|1360
1672326000000|2022-12-29 15:00:00|87.68|86.38|87.88|86.58|88.2|86.9|87.66|86.36|1182
1672329600000|2022-12-29 16:00:00|87.87|86.57|87.93|86.63|88.07|86.77|87.71|86.41|863
1672333200000|2022-12-29 17:00:00|87.9|86.6|87.67|86.37|87.94|86.64|87.53|86.23|699
1672336800000|2022-12-29 18:00:00|87.66|86.36|87.7|86.4|87.7|86.4|87.49|86.19|870
1672340400000|2022-12-29 19:00:00|87.69|86.39|87.37|86.07|87.74|86.44|86.93|85.63|1189
1672344000000|2022-12-29 20:00:00|87.38|86.08|86.44|85.14|87.45|86.15|85.61|84.31|1992
1672347600000|2022-12-29 21:00:00|86.42|85.12|85.95|84.65|86.43|85.13|85.76|84.46|1130
1672351200000|2022-12-29 22:00:00|85.92|84.62|86.69|85.39|87.18|85.88|85.83|84.53|813
1672354800000|2022-12-29 23:00:00|86.7|85.4|87.11|85.81|87.45|86.15|86.56|85.26|1752
1672358400000|2022-12-30 00:00:00|87.13|85.83|87.19|85.89|87.46|86.16|87|85.7|1332
1672362000000|2022-12-30 01:00:00|87.21|85.91|86.5|85.2|87.21|85.91|86.47|85.17|668
1672365600000|2022-12-30 02:00:00|86.49|85.19|86.86|85.56|87.11|85.81|86.46|85.16|722
1672369200000|2022-12-30 03:00:00|86.88|85.58|86.96|85.66|87.05|85.75|86.85|85.55|674
1672372800000|2022-12-30 04:00:00|86.95|85.65|86.91|85.61|87.06|85.76|86.8|85.5|709
1672376400000|2022-12-30 05:00:00|86.94|85.64|86.52|85.22|86.94|85.64|86.25|84.95|835
1672380000000|2022-12-30 06:00:00|86.53|85.23|86.39|85.09|86.7|85.4|86.3|85|1053
1672383600000|2022-12-30 07:00:00|86.4|85.1|86|84.7|86.47|85.17|85.09|83.79|1465
1672387200000|2022-12-30 08:00:00|86.01|84.71|86.07|84.77|86.26|84.96|85.88|84.58|984
1672390800000|2022-12-30 09:00:00|86.06|84.76|86.08|84.78|86.36|85.06|85.92|84.62|305
1672394400000|2022-12-30 10:00:00|86.09|84.79|85.98|84.68|86.28|84.98|85.95|84.65|728
1672398000000|2022-12-30 11:00:00|85.99|84.69|85.93|84.63|86.07|84.77|85.91|84.61|836
1672401600000|2022-12-30 12:00:00|85.92|84.62|86.27|84.97|86.41|85.11|85.67|84.37|972
1672405200000|2022-12-30 13:00:00|86.28|84.98|85.95|84.65|86.42|85.12|85.95|84.65|750
1672408800000|2022-12-30 14:00:00|85.96|84.66|85.93|84.63|86.4|85.1|85.39|84.09|1510
1672412400000|2022-12-30 15:00:00|85.92|84.62|86.35|85.05|86.54|85.24|85.77|84.47|1240
1672416000000|2022-12-30 16:00:00|86.34|85.04|86.64|85.34|86.64|85.34|86.33|85.03|613
1672419600000|2022-12-30 17:00:00|86.62|85.32|86.57|85.27|86.64|85.34|86.38|85.08|1401
1672423200000|2022-12-30 18:00:00|86.58|85.28|86.69|85.39|86.85|85.55|86.36|85.06|786
1672426800000|2022-12-30 19:00:00|86.71|85.41|86.6|85.3|86.71|85.41|86.51|85.21|898
1672430400000|2022-12-30 20:00:00|86.61|85.31|86.61|85.31|86.71|85.41|86.55|85.25|528
1672434000000|2022-12-30 21:00:00|86.62|85.32|86.76|85.46|87.04|85.74|86.62|85.32|481
1672606800000|2023-01-01 21:00:00|88.5|87.2|88.84|87.54|88.87|87.57|88.45|87.15|414
1672610400000|2023-01-01 22:00:00|88.85|87.55|88.58|87.28|88.87|87.57|88.58|87.28|328
1672614000000|2023-01-01 23:00:00|88.59|87.29|88.56|87.26|88.81|87.51|88.35|87.05|370
1672617600000|2023-01-02 00:00:00|88.55|87.25|88.19|86.89|88.63|87.33|88.18|86.88|315
1672621200000|2023-01-02 01:00:00|88.2|86.9|87.72|86.42|88.22|86.92|87.23|85.93|1175
1672624800000|2023-01-02 02:00:00|87.66|86.36|87.93|86.63|88.08|86.78|87.54|86.24|441
1672628400000|2023-01-02 03:00:00|87.94|86.64|88.76|87.46|88.81|87.51|87.92|86.62|440
1672632000000|2023-01-02 04:00:00|88.77|87.47|88.68|87.38|89|87.7|88.47|87.17|659
1672635600000|2023-01-02 05:00:00|88.69|87.39|88.73|87.43|88.85|87.55|88.56|87.26|276
1672639200000|2023-01-02 06:00:00|88.74|87.44|88.66|87.36|88.92|87.62|88.59|87.29|332
1672642800000|2023-01-02 07:00:00|88.65|87.35|89.25|87.95|90.45|89.15|88.53|87.23|2086
1672646400000|2023-01-02 08:00:00|89.24|87.94|89.47|88.17|89.67|88.37|89.23|87.93|982
1672650000000|2023-01-02 09:00:00|89.48|88.18|89.61|88.31|89.75|88.45|89.43|88.13|598
1672653600000|2023-01-02 10:00:00|89.62|88.32|89.57|88.27|89.8|88.5|89.49|88.19|510
1672657200000|2023-01-02 11:00:00|89.58|88.28|89.51|88.21|89.64|88.34|89.21|87.91|669
1672660800000|2023-01-02 12:00:00|89.52|88.22|89.52|88.22|89.74|88.44|89.48|88.18|801
1672664400000|2023-01-02 13:00:00|89.53|88.23|89.21|87.91|89.55|88.25|88.98|87.68|775
1672668000000|2023-01-02 14:00:00|89.22|87.92|89.22|87.92|89.31|88.01|88.88|87.58|745
1672671600000|2023-01-02 15:00:00|89.23|87.93|89.32|88.02|89.62|88.32|89.16|87.86|832
1672675200000|2023-01-02 16:00:00|89.31|88.01|89.07|87.77|89.43|88.13|89.07|87.77|407
1672678800000|2023-01-02 17:00:00|89.08|87.78|89.23|87.93|89.36|88.06|89.06|87.76|393
1672682400000|2023-01-02 18:00:00|89.24|87.94|89.17|87.87|89.34|88.04|89.13|87.83|417
1672686000000|2023-01-02 19:00:00|89.18|87.88|89.45|88.15|89.47|88.17|89.18|87.88|303
1672689600000|2023-01-02 20:00:00|89.44|88.14|89.4|88.1|89.49|88.19|89.17|87.87|359
1672693200000|2023-01-02 21:00:00|89.43|88.13|89.53|88.23|89.79|88.49|89.43|88.13|436
1672696800000|2023-01-02 22:00:00|89.52|88.22|88.95|87.65|89.53|88.23|88.9|87.6|478
1672700400000|2023-01-02 23:00:00|88.96|87.66|88.81|87.51|89.12|87.82|88.59|87.29|1120
1672704000000|2023-01-03 00:00:00|88.8|87.5|89.03|87.73|89.15|87.85|88.68|87.38|1067
1672707600000|2023-01-03 01:00:00|89.01|87.71|88.83|87.53|89.09|87.79|88.43|87.13|818
1672711200000|2023-01-03 02:00:00|88.84|87.54|88.75|87.45|88.98|87.68|88.75|87.45|675
1672714800000|2023-01-03 03:00:00|88.76|87.46|88.67|87.37|88.78|87.48|88.2|86.9|704
1672718400000|2023-01-03 04:00:00|88.68|87.38|88.64|87.34|88.85|87.55|88.58|87.28|571
1672722000000|2023-01-03 05:00:00|88.65|87.35|89.08|87.78|89.11|87.81|88.64|87.34|523
1672725600000|2023-01-03 06:00:00|89.11|87.81|89.09|87.79|89.4|88.1|89.02|87.72|802
1672729200000|2023-01-03 07:00:00|89.08|87.78|88.9|87.6|89.14|87.84|88.81|87.51|1011
1672732800000|2023-01-03 08:00:00|88.91|87.61|88.75|87.45|88.93|87.63|88.51|87.21|692
1672736400000|2023-01-03 09:00:00|88.76|87.46|89.05|87.75|89.06|87.76|88.75|87.45|301
1672740000000|2023-01-03 10:00:00|89.04|87.74|88.85|87.55|89.08|87.78|88.85|87.55|432
1672743600000|2023-01-03 11:00:00|88.86|87.56|88.7|87.4|88.99|87.69|88.63|87.33|397
1672747200000|2023-01-03 12:00:00|88.71|87.41|88.59|87.29|88.84|87.54|88.51|87.21|888
1672750800000|2023-01-03 13:00:00|88.58|87.28|88.67|87.37|88.83|87.53|88.49|87.19|757
1672754400000|2023-01-03 14:00:00|88.68|87.38|87.96|86.66|88.99|87.69|87.65|86.35|1427
1672758000000|2023-01-03 15:00:00|87.95|86.65|88|86.7|88.24|86.94|87.61|86.31|1312
1672761600000|2023-01-03 16:00:00|87.99|86.69|87.64|86.34|88.16|86.86|87.58|86.28|1076
1672765200000|2023-01-03 17:00:00|87.63|86.33|87.86|86.56|88.08|86.78|87.62|86.32|503
1672768800000|2023-01-03 18:00:00|87.85|86.55|87.79|86.49|88.01|86.71|87.62|86.32|515
1672772400000|2023-01-03 19:00:00|87.78|86.48|87.87|86.57|87.91|86.61|87.66|86.36|637
1672776000000|2023-01-03 20:00:00|87.86|86.56|87.95|86.65|88.07|86.77|87.85|86.55|457
1672779600000|2023-01-03 21:00:00|87.94|86.64|88.26|86.96|88.39|87.09|87.94|86.64|266
1672783200000|2023-01-03 22:00:00|88.27|86.97|88.48|87.18|88.52|87.22|88.14|86.84|298
1672786800000|2023-01-03 23:00:00|88.49|87.19|88.69|87.39|88.78|87.48|88.46|87.16|531
1672790400000|2023-01-04 00:00:00|88.67|87.37|88.47|87.17|88.73|87.43|88.34|87.04|765
1672794000000|2023-01-04 01:00:00|88.48|87.18|89.19|87.89|89.41|88.11|88.47|87.17|1480
1672797600000|2023-01-04 02:00:00|89.18|87.88|90.1|88.8|90.28|88.98|89.05|87.75|1531
1672801200000|2023-01-04 03:00:00|90.11|88.81|90.94|89.64|91.01|89.71|90.03|88.73|2541
1672804800000|2023-01-04 04:00:00|90.95|89.65|90.73|89.43|91.13|89.83|90.59|89.29|1290
1672808400000|2023-01-04 05:00:00|90.74|89.44|90.74|89.44|90.87|89.57|90.5|89.2|752
1672812000000|2023-01-04 06:00:00|90.75|89.45|90.68|89.38|90.85|89.55|90.58|89.28|976
1672815600000|2023-01-04 07:00:00|90.67|89.37|90.95|89.65|91.07|89.77|90.52|89.22|1129
1672819200000|2023-01-04 08:00:00|90.94|89.64|90.64|89.34|91.24|89.94|90.48|89.18|1252
1672822800000|2023-01-04 09:00:00|90.68|89.38|90.65|89.35|90.81|89.51|90.5|89.2|769
1672826400000|2023-01-04 10:00:00|90.66|89.36|90.75|89.45|90.76|89.46|90.56|89.26|475
1672830000000|2023-01-04 11:00:00|90.76|89.46|90.57|89.27|90.79|89.49|90.52|89.22|577
1672833600000|2023-01-04 12:00:00|90.58|89.28|90.41|89.11|90.91|89.61|90.33|89.03|851
1672837200000|2023-01-04 13:00:00|90.4|89.1|90.79|89.49|90.79|89.49|90.28|88.98|920
1672840800000|2023-01-04 14:00:00|90.78|89.48|90.61|89.31|90.8|89.5|90.4|89.1|1083
1672844400000|2023-01-04 15:00:00|90.6|89.3|90.94|89.64|90.97|89.67|89.74|88.44|2069
1672848000000|2023-01-04 16:00:00|90.93|89.63|90.95|89.65|91.1|89.8|90.69|89.39|1279
1672851600000|2023-01-04 17:00:00|90.95|89.65|91.36|90.06|91.6|90.3|90.74|89.44|950
1672855200000|2023-01-04 18:00:00|91.34|90.04|91.86|90.56|92.18|90.88|91.26|89.96|1197
1672858800000|2023-01-04 19:00:00|91.85|90.55|91.31|90.01|91.97|90.67|91.02|89.72|2103
1672862400000|2023-01-04 20:00:00|91.3|90|90.62|89.32|91.32|90.02|90.27|88.97|1299
1672866000000|2023-01-04 21:00:00|90.6|89.3|91.02|89.72|91.13|89.83|90.6|89.3|653
1672869600000|2023-01-04 22:00:00|91.03|89.73|91.3|90|91.3|90|90.95|89.65|197
1672873200000|2023-01-04 23:00:00|91.29|89.99|91.43|90.13|91.51|90.21|91.14|89.84|928
1672876800000|2023-01-05 00:00:00|91.41|90.11|90.88|89.58|91.7|90.4|90.88|89.58|1183
1672880400000|2023-01-05 01:00:00|90.89|89.59|91.12|89.82|91.42|90.12|90.61|89.31|1219
1672884000000|2023-01-05 02:00:00|91.1|89.8|91.13|89.83|91.15|89.85|90.8|89.5|1474
1672887600000|2023-01-05 03:00:00|91.1|89.8|91.02|89.72|91.14|89.84|90.87|89.57|800
1672891200000|2023-01-05 04:00:00|91.01|89.71|91.35|90.05|91.51|90.21|90.97|89.67|1161
1672894800000|2023-01-05 05:00:00|91.34|90.04|91.52|90.22|91.54|90.24|91.3|90|793
1672898400000|2023-01-05 06:00:00|91.51|90.21|90.86|89.56|91.54|90.24|90.79|89.49|819
1672902000000|2023-01-05 07:00:00|90.85|89.55|90.53|89.23|90.92|89.62|90.29|88.99|1054
1672905600000|2023-01-05 08:00:00|90.54|89.24|90.43|89.13|90.63|89.33|90.17|88.87|918
1672909200000|2023-01-05 09:00:00|90.42|89.12|90.1|88.8|90.46|89.16|89.95|88.65|938
1672912800000|2023-01-05 10:00:00|90.12|88.82|90.53|89.23|90.58|89.28|90.01|88.71|1271
1672916400000|2023-01-05 11:00:00|90.51|89.21|90.68|89.38|90.73|89.43|90.45|89.15|925
1672920000000|2023-01-05 12:00:00|90.69|89.39|90.49|89.19|90.73|89.43|90.25|88.95|633
1672923600000|2023-01-05 13:00:00|90.52|89.22|89.83|88.53|90.55|89.25|89.81|88.51|1323
1672927200000|2023-01-05 14:00:00|89.82|88.52|89.75|88.45|90.15|88.85|89.21|87.91|1514
1672930800000|2023-01-05 15:00:00|89.74|88.44|89.9|88.6|90.18|88.88|89.7|88.4|1026
1672934400000|2023-01-05 16:00:00|89.91|88.61|89.86|88.56|90.02|88.72|89.71|88.41|673
1672938000000|2023-01-05 17:00:00|89.87|88.57|89.83|88.53|89.96|88.66|89.74|88.44|535
1672941600000|2023-01-05 18:00:00|89.84|88.54|90.08|88.78|90.08|88.78|89.66|88.36|624
1672945200000|2023-01-05 19:00:00|90.05|88.75|90.16|88.86|90.26|88.96|89.99|88.69|564
1672948800000|2023-01-05 20:00:00|90.17|88.87|90.1|88.8|90.23|88.93|89.96|88.66|712
1672952400000|2023-01-05 21:00:00|90.11|88.81|90.02|88.72|90.15|88.85|89.9|88.6|912
1672956000000|2023-01-05 22:00:00|90.03|88.73|89.89|88.59|90.16|88.86|89.88|88.58|155
1672959600000|2023-01-05 23:00:00|89.9|88.6|89.8|88.5|90.19|88.89|89.28|87.98|1000
1672963200000|2023-01-06 00:00:00|89.82|88.52|90.39|89.09|90.51|89.21|89.8|88.5|1221
1672966800000|2023-01-06 01:00:00|90.4|89.1|90.12|88.82|90.47|89.17|90.08|88.78|763
1672970400000|2023-01-06 02:00:00|90.11|88.81|89.99|88.69|90.17|88.87|89.68|88.38|1002
1672974000000|2023-01-06 03:00:00|89.98|88.68|90|88.7|90.14|88.84|89.86|88.56|606
1672977600000|2023-01-06 04:00:00|89.99|88.69|89.72|88.42|90.09|88.79|89.48|88.18|939
1672981200000|2023-01-06 05:00:00|89.71|88.41|89.57|88.27|89.72|88.42|89.44|88.14|529
1672984800000|2023-01-06 06:00:00|89.56|88.26|89.05|87.75|89.64|88.34|88.93|87.63|681
1672988400000|2023-01-06 07:00:00|89.04|87.74|89.07|87.77|89.11|87.81|88.88|87.58|530
1672992000000|2023-01-06 08:00:00|89.06|87.76|89.08|87.78|89.3|88|89|87.7|384
1672995600000|2023-01-06 09:00:00|89.07|87.77|88.29|86.99|89.08|87.78|87.78|86.48|692
1672999200000|2023-01-06 10:00:00|88.28|86.98|88.08|86.78|88.4|87.1|87.98|86.68|409
1673002800000|2023-01-06 11:00:00|88.07|86.77|88.18|86.88|88.26|86.96|87.68|86.38|473
1673006400000|2023-01-06 12:00:00|88.17|86.87|88.04|86.74|88.17|86.87|87.86|86.56|385
1673010000000|2023-01-06 13:00:00|88.03|86.73|88.48|87.18|88.77|87.47|87.7|86.4|1438
1673013600000|2023-01-06 14:00:00|88.49|87.19|88.38|87.08|88.65|87.35|88.15|86.85|906
1673017200000|2023-01-06 15:00:00|88.39|87.09|89.02|87.72|89.04|87.74|88.34|87.04|1159
1673020800000|2023-01-06 16:00:00|89.04|87.74|89.02|87.72|89.16|87.86|88.74|87.44|1175
1673024400000|2023-01-06 17:00:00|89.03|87.73|89.12|87.82|89.18|87.88|88.95|87.65|1084
1673028000000|2023-01-06 18:00:00|89.13|87.83|89.59|88.29|89.84|88.54|89.11|87.81|1056
1673031600000|2023-01-06 19:00:00|89.6|88.3|90.17|88.87|90.2|88.9|89.41|88.11|1426
1673035200000|2023-01-06 20:00:00|90.18|88.88|89.75|88.45|90.38|89.08|89.7|88.4|1566
1673038800000|2023-01-06 21:00:00|89.74|88.44|89.75|88.45|89.83|88.53|89.64|88.34|264
1673078400000|2023-01-07 08:00:00|90.37|89.07|90.38|89.08|90.5|89.2|90.18|88.88|488
1673082000000|2023-01-07 09:00:00|90.37|89.07|90.48|89.18|90.71|89.41|90.26|88.96|438
1673085600000|2023-01-07 10:00:00|90.47|89.17|90.56|89.26|90.57|89.27|90.35|89.05|402
1673089200000|2023-01-07 11:00:00|90.55|89.25|90.39|89.09|90.55|89.25|90.24|88.94|399
1673092800000|2023-01-07 12:00:00|90.38|89.08|90.06|88.76|90.49|89.19|90.03|88.73|477
1673096400000|2023-01-07 13:00:00|90.07|88.77|90.35|89.05|90.5|89.2|90.05|88.75|354
1673100000000|2023-01-07 14:00:00|90.32|89.02|90.17|88.87|90.32|89.02|89.93|88.63|481
1673103600000|2023-01-07 15:00:00|90.16|88.86|90.27|88.97|90.36|89.06|90.13|88.83|490
1673107200000|2023-01-07 16:00:00|90.26|88.96|89.83|88.53|90.26|88.96|89.67|88.37|457
1673110800000|2023-01-07 17:00:00|89.82|88.52|89.82|88.52|89.85|88.55|89.7|88.4|293
1673114400000|2023-01-07 18:00:00|89.78|88.48|89.73|88.43|89.85|88.55|89.71|88.41|211
1673118000000|2023-01-07 19:00:00|89.74|88.44|89.78|88.48|89.85|88.55|89.65|88.35|761
1673121600000|2023-01-07 20:00:00|89.79|88.49|89.13|87.83|90.09|88.79|88.97|87.67|676
1673125200000|2023-01-07 21:00:00|89.14|87.84|89.36|88.06|89.44|88.14|89.14|87.84|511
1673128800000|2023-01-07 22:00:00|89.33|88.03|89.09|87.79|89.33|88.03|88.94|87.64|430
1673132400000|2023-01-07 23:00:00|89.08|87.78|89.62|88.32|89.63|88.33|88.98|87.68|353
1673136000000|2023-01-08 00:00:00|89.61|88.31|88.99|87.69|89.62|88.32|88.7|87.4|720
1673139600000|2023-01-08 01:00:00|88.98|87.68|89.14|87.84|89.19|87.89|88.77|87.47|607
1673143200000|2023-01-08 02:00:00|89.15|87.85|89.09|87.79|89.19|87.89|88.87|87.57|439
1673146800000|2023-01-08 03:00:00|89.08|87.78|89.24|87.94|89.24|87.94|88.96|87.66|392
1673150400000|2023-01-08 04:00:00|89.23|87.93|89.1|87.8|89.29|87.99|89.07|87.77|493
1673154000000|2023-01-08 05:00:00|89.09|87.79|89.38|88.08|89.41|88.11|88.97|87.67|488
1673157600000|2023-01-08 06:00:00|89.35|88.05|89.4|88.1|89.41|88.11|89.19|87.89|250
1673161200000|2023-01-08 07:00:00|89.39|88.09|89.48|88.18|89.49|88.19|89.28|87.98|325
1673164800000|2023-01-08 08:00:00|89.47|88.17|89.35|88.05|89.48|88.18|89.24|87.94|458
1673168400000|2023-01-08 09:00:00|89.34|88.04|89.57|88.27|89.84|88.54|89.29|87.99|665
1673172000000|2023-01-08 10:00:00|89.58|88.28|89.42|88.12|89.62|88.32|89.37|88.07|339
1673175600000|2023-01-08 11:00:00|89.41|88.11|89.26|87.96|89.54|88.24|89.25|87.95|359
1673179200000|2023-01-08 12:00:00|89.25|87.95|89.27|87.97|89.32|88.02|89.18|87.88|463
1673182800000|2023-01-08 13:00:00|89.25|87.95|89.25|87.95|89.34|88.04|89.19|87.89|375
1673186400000|2023-01-08 14:00:00|89.26|87.96|89.8|88.5|89.9|88.6|89.19|87.89|438
1673190000000|2023-01-08 15:00:00|89.82|88.52|90.25|88.95|90.31|89.01|89.58|88.28|943
1673193600000|2023-01-08 16:00:00|90.26|88.96|89.79|88.49|90.43|89.13|89.31|88.01|1045
1673197200000|2023-01-08 17:00:00|89.78|88.48|89.57|88.27|90|88.7|89.48|88.18|498
1673200800000|2023-01-08 18:00:00|89.56|88.26|89.57|88.27|89.69|88.39|89.47|88.17|352
1673204400000|2023-01-08 19:00:00|89.56|88.26|89.67|88.37|89.76|88.46|89.47|88.17|223
1673208000000|2023-01-08 20:00:00|89.68|88.38|90.31|89.01|90.39|89.09|89.65|88.35|1236
1673211600000|2023-01-08 21:00:00|90.32|89.02|90.24|88.94|90.46|89.16|90.14|88.84|648
1673215200000|2023-01-08 22:00:00|90.25|88.95|90.42|89.12|90.45|89.15|90.13|88.83|273
1673218800000|2023-01-08 23:00:00|90.43|89.13|91.81|90.51|92.02|90.72|90.43|89.13|1434
1673222400000|2023-01-09 00:00:00|91.82|90.52|93.17|91.87|93.3|92|91.6|90.3|1619
1673226000000|2023-01-09 01:00:00|93.16|91.86|93.97|92.67|94.36|93.06|92.69|91.39|1589
1673229600000|2023-01-09 02:00:00|93.93|92.63|93.82|92.52|94.76|93.46|93.62|92.32|1682
1673233200000|2023-01-09 03:00:00|93.83|92.53|94.34|93.04|94.53|93.23|93.82|92.52|563
1673236800000|2023-01-09 04:00:00|94.33|93.03|94.51|93.21|94.84|93.54|94.33|93.03|787
1673240400000|2023-01-09 05:00:00|94.52|93.22|94.41|93.11|94.85|93.55|94.41|93.11|296
1673244000000|2023-01-09 06:00:00|94.42|93.12|93.89|92.59|94.5|93.2|93.88|92.58|285
1673247600000|2023-01-09 07:00:00|93.91|92.61|94.11|92.81|94.59|93.29|93.91|92.61|583
1673251200000|2023-01-09 08:00:00|94.12|92.82|94.08|92.78|94.5|93.2|93.96|92.66|510
1673254800000|2023-01-09 09:00:00|94.07|92.77|94.57|93.27|94.68|93.38|94.06|92.76|894
1673258400000|2023-01-09 10:00:00|94.56|93.26|94.66|93.36|95.24|93.94|94.46|93.16|794
1673262000000|2023-01-09 11:00:00|94.65|93.35|94.44|93.14|94.89|93.59|94.43|93.13|637
1673265600000|2023-01-09 12:00:00|94.43|93.13|94.74|93.44|94.82|93.52|94.4|93.1|794
1673269200000|2023-01-09 13:00:00|94.72|93.42|93.79|92.49|95.21|93.91|93.31|92.01|803
1673272800000|2023-01-09 14:00:00|93.78|92.48|94.62|93.32|94.81|93.51|93.34|92.04|1267
1673276400000|2023-01-09 15:00:00|94.63|93.33|94.78|93.48|95.25|93.95|94.28|92.98|1589
1673280000000|2023-01-09 16:00:00|94.79|93.49|95.28|93.98|95.49|94.19|94.68|93.38|1032
1673283600000|2023-01-09 17:00:00|95.29|93.99|95.19|93.89|95.51|94.21|94.78|93.48|1304
1673287200000|2023-01-09 18:00:00|95.18|93.88|94.67|93.37|95.49|94.19|93.94|92.64|1750
1673290800000|2023-01-09 19:00:00|94.68|93.38|94.15|92.85|94.77|93.47|94.14|92.84|920
1673294400000|2023-01-09 20:00:00|94.14|92.84|93.56|92.26|94.17|92.87|92.91|91.61|1600
1673298000000|2023-01-09 21:00:00|93.57|92.27|93.68|92.38|94.1|92.8|93.32|92.02|977
1673301600000|2023-01-09 22:00:00|93.69|92.39|94.5|93.2|94.59|93.29|93.69|92.39|632
1673305200000|2023-01-09 23:00:00|94.44|93.14|94.15|92.85|94.76|93.46|93.74|92.44|1155
1673308800000|2023-01-10 00:00:00|94.16|92.86|95.29|93.99|95.3|94|94.15|92.85|1096
1673312400000|2023-01-10 01:00:00|95.28|93.98|94.88|93.58|95.28|93.98|94.57|93.27|1420
1673316000000|2023-01-10 02:00:00|94.89|93.59|94.09|92.79|95.23|93.93|93.12|91.82|1659
1673319600000|2023-01-10 03:00:00|94.11|92.81|94.5|93.2|94.5|93.2|93.83|92.53|1186
1673323200000|2023-01-10 04:00:00|94.49|93.19|94.93|93.63|94.93|93.63|94.31|93.01|760
1673326800000|2023-01-10 05:00:00|94.91|93.61|95.59|94.29|96.16|94.86|94.91|93.61|960
1673330400000|2023-01-10 06:00:00|95.61|94.31|95.59|94.29|95.87|94.57|95.24|93.94|803
1673334000000|2023-01-10 07:00:00|95.6|94.3|95.04|93.74|95.6|94.3|94.99|93.69|905
1673337600000|2023-01-10 08:00:00|95.05|93.75|95.35|94.05|95.43|94.13|94.78|93.48|740
1673341200000|2023-01-10 09:00:00|95.36|94.06|95.19|93.89|95.45|94.15|95.11|93.81|857
1673344800000|2023-01-10 10:00:00|95.2|93.9|95.51|94.21|95.57|94.27|95.09|93.79|479
1673348400000|2023-01-10 11:00:00|95.49|94.19|95.05|93.75|95.65|94.35|95.05|93.75|477
1673352000000|2023-01-10 12:00:00|95.06|93.76|94.5|93.2|95.18|93.88|94.25|92.95|1046
1673355600000|2023-01-10 13:00:00|94.51|93.21|94.61|93.31|94.77|93.47|94.19|92.89|1024
1673359200000|2023-01-10 14:00:00|94.65|93.35|94.77|93.47|95.29|93.99|94.16|92.86|1420
1673362800000|2023-01-10 15:00:00|94.76|93.46|95.24|93.94|95.33|94.03|94.59|93.29|1487
1673366400000|2023-01-10 16:00:00|95.23|93.93|94.73|93.43|95.26|93.96|94.44|93.14|1083
1673370000000|2023-01-10 17:00:00|94.74|93.44|94.92|93.62|94.97|93.67|94.56|93.26|418
1673373600000|2023-01-10 18:00:00|94.91|93.61|95.4|94.1|95.45|94.15|94.83|93.53|863
1673377200000|2023-01-10 19:00:00|95.41|94.11|95.59|94.29|95.62|94.32|95.21|93.91|762
1673380800000|2023-01-10 20:00:00|95.6|94.3|95.71|94.41|95.81|94.51|95.3|94|1387
1673384400000|2023-01-10 21:00:00|95.7|94.4|95.26|93.96|95.75|94.45|95.18|93.88|982
1673388000000|2023-01-10 22:00:00|95.27|93.97|95.01|93.71|95.35|94.05|94.98|93.68|420
1673391600000|2023-01-10 23:00:00|94.99|93.69|95.41|94.11|95.46|94.16|94.89|93.59|559
1673395200000|2023-01-11 00:00:00|95.38|94.08|95.55|94.25|95.82|94.52|95.32|94.02|610
1673398800000|2023-01-11 01:00:00|95.56|94.26|95.32|94.02|95.81|94.51|95.14|93.84|696
1673402400000|2023-01-11 02:00:00|95.33|94.03|94.55|93.25|95.4|94.1|94.49|93.19|791
1673406000000|2023-01-11 03:00:00|94.49|93.19|94.64|93.34|94.81|93.51|93.84|92.54|953
1673409600000|2023-01-11 04:00:00|94.63|93.33|95.02|93.72|95.05|93.75|94.45|93.15|1070
1673413200000|2023-01-11 05:00:00|95.03|93.73|95.42|94.12|95.88|94.58|94.96|93.66|773
1673416800000|2023-01-11 06:00:00|95.43|94.13|95.62|94.32|95.82|94.52|95.31|94.01|755
1673420400000|2023-01-11 07:00:00|95.61|94.31|95.26|93.96|95.61|94.31|95.14|93.84|395
1673424000000|2023-01-11 08:00:00|95.26|93.96|95.1|93.8|95.29|93.99|94.76|93.46|444
1673427600000|2023-01-11 09:00:00|95.09|93.79|95.58|94.28|95.64|94.34|95.04|93.74|437
1673431200000|2023-01-11 10:00:00|95.57|94.27|95.64|94.34|95.85|94.55|95.48|94.18|446
1673434800000|2023-01-11 11:00:00|95.63|94.33|95.61|94.31|95.68|94.38|95.38|94.08|493
1673438400000|2023-01-11 12:00:00|95.62|94.32|95.27|93.97|95.62|94.32|95.06|93.76|724
1673442000000|2023-01-11 13:00:00|95.28|93.98|95.14|93.84|95.52|94.22|94.84|93.54|618
1673445600000|2023-01-11 14:00:00|95.13|93.83|95.25|93.95|95.47|94.17|94.5|93.2|1558
1673449200000|2023-01-11 15:00:00|95.27|93.97|94.56|93.26|95.53|94.23|94.28|92.98|1401
1673452800000|2023-01-11 16:00:00|94.58|93.28|94.58|93.28|94.95|93.65|94.31|93.01|782
1673456400000|2023-01-11 17:00:00|94.57|93.27|94.87|93.57|95.06|93.76|94.48|93.18|513
1673460000000|2023-01-11 18:00:00|94.85|93.55|95.72|94.42|95.8|94.5|94.85|93.55|1178
1673463600000|2023-01-11 19:00:00|95.73|94.43|97.94|96.64|100.11|98.81|95.66|94.36|2186
1673467200000|2023-01-11 20:00:00|97.95|96.65|97.05|95.75|98.07|96.77|96.99|95.69|1206
1673470800000|2023-01-11 21:00:00|97.06|95.76|97.11|95.81|97.28|95.98|96.56|95.26|635
1673474400000|2023-01-11 22:00:00|97.12|95.82|97.37|96.07|97.56|96.26|96.89|95.59|837
1673478000000|2023-01-11 23:00:00|97.38|96.08|98.49|97.19|98.82|97.52|97.37|96.07|1824
1673481600000|2023-01-12 00:00:00|98.51|97.21|99.21|97.91|99.31|98.01|97.96|96.66|2028
1673485200000|2023-01-12 01:00:00|99.23|97.93|98.31|97.01|99.28|97.98|98.08|96.78|1523
1673488800000|2023-01-12 02:00:00|98.3|97|97.89|96.59|98.76|97.46|97.74|96.44|1066
1673492400000|2023-01-12 03:00:00|97.92|96.62|98.35|97.05|98.86|97.56|97.9|96.6|1109
1673496000000|2023-01-12 04:00:00|98.34|97.04|98.26|96.96|98.45|97.15|98.2|96.9|846
1673499600000|2023-01-12 05:00:00|98.29|96.99|97.34|96.04|98.47|97.17|97.21|95.91|1274
1673503200000|2023-01-12 06:00:00|97.32|96.02|97.62|96.32|97.83|96.53|97.32|96.02|828
1673506800000|2023-01-12 07:00:00|97.62|96.32|97.81|96.51|97.92|96.62|97.41|96.11|680
1673510400000|2023-01-12 08:00:00|97.8|96.5|97.28|95.98|97.8|96.5|96.86|95.56|676
1673514000000|2023-01-12 09:00:00|97.29|95.99|97.16|95.86|97.35|96.05|97.08|95.78|809
1673517600000|2023-01-12 10:00:00|97.15|95.85|97.02|95.72|97.19|95.89|96.57|95.27|1248
1673521200000|2023-01-12 11:00:00|97.02|95.72|96.93|95.63|97.06|95.76|96.87|95.57|405
1673524800000|2023-01-12 12:00:00|96.92|95.62|96.79|95.49|97.25|95.95|96.48|95.18|799
1673528400000|2023-01-12 13:00:00|96.78|95.48|97.43|96.13|97.63|96.33|94.54|93.24|3536
1673532000000|2023-01-12 14:00:00|97.44|96.14|95.63|94.33|97.73|96.43|94.93|93.63|2959
1673535600000|2023-01-12 15:00:00|95.64|94.34|96.25|94.95|96.48|95.18|95.55|94.25|1900
1673539200000|2023-01-12 16:00:00|96.24|94.94|98.73|97.43|99.18|97.88|96.05|94.75|1746
1673542800000|2023-01-12 17:00:00|98.74|97.44|99.52|98.22|99.9|98.6|98.18|96.88|2925
1673546400000|2023-01-12 18:00:00|99.54|98.24|99.02|97.72|99.78|98.48|98.43|97.13|2164
1673550000000|2023-01-12 19:00:00|99.03|97.73|99.21|97.91|99.9|98.6|98.7|97.4|1894
1673553600000|2023-01-12 20:00:00|99.22|97.92|100.05|98.75|100.58|99.28|99.1|97.8|1845
1673557200000|2023-01-12 21:00:00|100.03|98.73|100.06|98.76|100.31|99.01|99.5|98.2|1262
1673560800000|2023-01-12 22:00:00|100.05|98.75|99.61|98.31|100.16|98.86|99.42|98.12|580
1673564400000|2023-01-12 23:00:00|99.6|98.3|99.7|98.4|99.89|98.59|99.43|98.13|1043
1673568000000|2023-01-13 00:00:00|99.68|98.38|99.05|97.75|100.73|99.43|98.22|96.92|1485
1673571600000|2023-01-13 01:00:00|99.04|97.74|99.09|97.79|99.31|98.01|98.7|97.4|867
1673575200000|2023-01-13 02:00:00|99.08|97.78|99.2|97.9|99.23|97.93|98.74|97.44|549
1673578800000|2023-01-13 03:00:00|99.19|97.89|99.73|98.43|99.79|98.49|99.19|97.89|819
1673582400000|2023-01-13 04:00:00|99.74|98.44|99.37|98.07|99.87|98.57|99.36|98.06|683
1673586000000|2023-01-13 05:00:00|99.38|98.08|98.8|97.5|99.58|98.28|98.8|97.5|735
1673589600000|2023-01-13 06:00:00|98.79|97.49|99.29|97.99|99.3|98|98.78|97.48|723
1673593200000|2023-01-13 07:00:00|99.28|97.98|98.89|97.59|99.29|97.99|98.79|97.49|828
1673596800000|2023-01-13 08:00:00|98.9|97.6|99.01|97.71|99.26|97.96|98.89|97.59|535
1673600400000|2023-01-13 09:00:00|99.02|97.72|99.39|98.09|99.47|98.17|99|97.7|656
1673604000000|2023-01-13 10:00:00|99.38|98.08|99.19|97.89|99.59|98.29|98.33|97.03|1212
1673607600000|2023-01-13 11:00:00|99.18|97.88|98.42|97.12|99.18|97.88|98.02|96.72|887
1673611200000|2023-01-13 12:00:00|98.43|97.13|97.76|96.46|98.49|97.19|97.38|96.08|955
1673614800000|2023-01-13 13:00:00|97.75|96.45|97.8|96.5|98.16|96.86|97.35|96.05|865
1673618400000|2023-01-13 14:00:00|97.81|96.51|98.27|96.97|98.54|97.24|97.74|96.44|719
1673622000000|2023-01-13 15:00:00|98.28|96.98|99.45|98.15|99.54|98.24|98.24|96.94|1343
1673625600000|2023-01-13 16:00:00|99.46|98.16|98.95|97.65|99.56|98.26|98.24|96.94|1325
1673629200000|2023-01-13 17:00:00|98.92|97.62|99|97.7|99.56|98.26|98.81|97.51|1139
1673632800000|2023-01-13 18:00:00|99.01|97.71|98.66|97.36|99.32|98.02|98.64|97.34|808
1673636400000|2023-01-13 19:00:00|98.67|97.37|99.41|98.11|99.42|98.12|98.52|97.22|853
1673640000000|2023-01-13 20:00:00|99.4|98.1|100.06|98.76|100.31|99.01|99.17|97.87|1161
1673643600000|2023-01-13 21:00:00|100.07|98.77|101.8|100.5|101.97|100.67|99.6|98.3|2595
1673683200000|2023-01-14 08:00:00|107.27|105.97|108.61|107.31|109.03|107.73|107.11|105.81|2970
1673686800000|2023-01-14 09:00:00|108.6|107.3|104.66|103.36|108.66|107.36|101.35|100.05|6255
1673690400000|2023-01-14 10:00:00|104.63|103.33|104.61|103.31|104.84|103.54|103.06|101.76|3561
1673694000000|2023-01-14 11:00:00|104.6|103.3|105.01|103.71|105.42|104.12|104.21|102.91|2875
1673697600000|2023-01-14 12:00:00|105|103.7|104.98|103.68|105.64|104.34|104.01|102.71|2663
1673701200000|2023-01-14 13:00:00|104.99|103.69|105.18|103.88|105.27|103.97|104.38|103.08|1861
1673704800000|2023-01-14 14:00:00|105.19|103.89|104.87|103.57|106.52|105.22|102.87|101.57|3564
1673708400000|2023-01-14 15:00:00|104.88|103.58|105.25|103.95|105.33|104.03|104.12|102.82|2833
1673712000000|2023-01-14 16:00:00|105.24|103.94|105.47|104.17|106.17|104.87|104.93|103.63|2023
1673715600000|2023-01-14 17:00:00|105.46|104.16|105.68|104.38|106.29|104.99|105.38|104.08|1836
1673719200000|2023-01-14 18:00:00|105.66|104.36|105.52|104.22|106.16|104.86|105.25|103.95|1653
1673722800000|2023-01-14 19:00:00|105.49|104.19|105.12|103.82|105.93|104.63|104.92|103.62|1570
1673726400000|2023-01-14 20:00:00|105.11|103.81|105.31|104.01|105.44|104.14|104.82|103.52|1030
1673730000000|2023-01-14 21:00:00|105.32|104.02|104.83|103.53|105.41|104.11|104.49|103.19|1544
1673733600000|2023-01-14 22:00:00|104.84|103.54|105.54|104.24|105.55|104.25|104.79|103.49|919
1673737200000|2023-01-14 23:00:00|105.53|104.23|105.97|104.67|106.12|104.82|105.47|104.17|1802
1673740800000|2023-01-15 00:00:00|105.98|104.68|105.2|103.9|106.5|105.2|103.48|102.18|4198
1673744400000|2023-01-15 01:00:00|105.21|103.91|105.92|104.62|105.93|104.63|104.22|102.92|2042
1673748000000|2023-01-15 02:00:00|105.93|104.63|107.08|105.78|110.11|108.81|105.93|104.63|3666
1673751600000|2023-01-15 03:00:00|107.07|105.77|106.91|105.61|107.65|106.35|105.77|104.47|2315
1673755200000|2023-01-15 04:00:00|106.92|105.62|107.66|106.36|108.01|106.71|106.88|105.58|1154
1673758800000|2023-01-15 05:00:00|107.67|106.37|107.03|105.73|107.76|106.46|106.97|105.67|1134
1673762400000|2023-01-15 06:00:00|107.02|105.72|106.53|105.23|107.39|106.09|106.49|105.19|983
1673766000000|2023-01-15 07:00:00|106.54|105.24|106.73|105.43|106.76|105.46|105.17|103.87|1505
1673769600000|2023-01-15 08:00:00|106.74|105.44|105.67|104.37|106.97|105.67|105.29|103.99|2066
1673773200000|2023-01-15 09:00:00|105.66|104.36|106.85|105.55|106.91|105.61|105.34|104.04|1840
1673776800000|2023-01-15 10:00:00|106.87|105.57|106.87|105.57|106.91|105.61|106.37|105.07|1027
1673780400000|2023-01-15 11:00:00|106.83|105.53|106.96|105.66|107.31|106.01|106.21|104.91|1339
1673784000000|2023-01-15 12:00:00|106.95|105.65|106.28|104.98|107.2|105.9|106.04|104.74|1408
1673787600000|2023-01-15 13:00:00|106.29|104.99|106.08|104.78|106.99|105.69|105.61|104.31|1412
1673791200000|2023-01-15 14:00:00|106.06|104.76|106.93|105.63|106.93|105.63|105.73|104.43|1279
1673794800000|2023-01-15 15:00:00|106.97|105.67|107.42|106.12|107.67|106.37|106.55|105.25|2097
1673798400000|2023-01-15 16:00:00|107.43|106.13|106.85|105.55|107.71|106.41|106.02|104.72|2108
1673802000000|2023-01-15 17:00:00|106.84|105.54|106.82|105.52|107.68|106.38|106.34|105.04|2125
1673805600000|2023-01-15 18:00:00|106.83|105.53|107.11|105.81|107.19|105.89|105.81|104.51|2243
1673809200000|2023-01-15 19:00:00|107.12|105.82|106.92|105.62|107.21|105.91|106.61|105.31|1177
1673812800000|2023-01-15 20:00:00|106.93|105.63|107.1|105.8|107.17|105.87|106.33|105.03|1006
1673816400000|2023-01-15 21:00:00|107.11|105.81|106.83|105.53|107.21|105.91|106.75|105.45|911
1673820000000|2023-01-15 22:00:00|106.82|105.52|107.08|105.78|107.28|105.98|106.22|104.92|865
1673823600000|2023-01-15 23:00:00|107.09|105.79|107|105.7|107.18|105.88|106.51|105.21|1467
1673827200000|2023-01-16 00:00:00|107.01|105.71|107.23|105.93|107.68|106.38|106.04|104.74|2825
1673830800000|2023-01-16 01:00:00|107.22|105.92|108.23|106.93|108.38|107.08|106.85|105.55|3318
1673834400000|2023-01-16 02:00:00|108.24|106.94|108.06|106.76|108.63|107.33|107.88|106.58|2729
1673838000000|2023-01-16 03:00:00|108.07|106.77|107.21|105.91|108.28|106.98|106.99|105.69|2090
1673841600000|2023-01-16 04:00:00|107.22|105.92|107.61|106.31|107.65|106.35|107.03|105.73|1008
1673845200000|2023-01-16 05:00:00|107.6|106.3|108.26|106.96|108.26|106.96|107.48|106.18|938
1673848800000|2023-01-16 06:00:00|108.25|106.95|107.58|106.28|108.46|107.16|107.51|106.21|1793
1673852400000|2023-01-16 07:00:00|107.57|106.27|106.97|105.67|107.59|106.29|106.79|105.49|1435
1673856000000|2023-01-16 08:00:00|106.96|105.66|103.77|102.47|106.97|105.67|101.29|99.99|4810
1673859600000|2023-01-16 09:00:00|103.76|102.46|104.07|102.77|104.18|102.88|103.38|102.08|1863
1673863200000|2023-01-16 10:00:00|104.08|102.78|104.23|102.63|104.6|103.14|103.93|102.33|1722
1673866800000|2023-01-16 11:00:00|104.24|102.64|104.05|102.45|104.29|102.69|103.64|102.04|1715
1673870400000|2023-01-16 12:00:00|104.04|102.44|103.8|102.2|104.45|102.85|103.72|102.12|1659
1673874000000|2023-01-16 13:00:00|103.81|102.21|104.05|102.45|104.36|102.76|103.5|101.9|1707
1673877600000|2023-01-16 14:00:00|104.04|102.44|103.82|102.22|104.17|102.57|103.14|101.54|1693
1673881200000|2023-01-16 15:00:00|103.8|102.2|103.91|102.31|104.39|102.79|101.72|100.12|3443
1673884800000|2023-01-16 16:00:00|103.9|102.3|103.81|102.21|104.07|102.47|103.35|101.75|1750
1673888400000|2023-01-16 17:00:00|103.83|102.23|104.17|102.57|104.23|102.63|103.63|102.03|1442
1673892000000|2023-01-16 18:00:00|104.16|102.56|104.72|103.12|104.75|103.15|103.84|102.24|1457
1673895600000|2023-01-16 19:00:00|104.71|103.11|104.59|102.99|105.24|103.64|104.46|102.86|2783
1673899200000|2023-01-16 20:00:00|104.6|103|104.72|103.12|105.04|103.44|104.13|102.53|2047
1673902800000|2023-01-16 21:00:00|104.77|103.17|104.2|102.6|104.77|103.17|104|102.4|1720
1673906400000|2023-01-16 22:00:00|104.21|102.61|104.47|102.87|104.66|103.06|104.21|102.61|284
1672740000000|2023-01-03 10:00:00|89.04|87.74|88.85|87.55|89.08|87.78|88.85|87.55|432
1672743600000|2023-01-03 11:00:00|88.86|87.56|88.7|87.4|88.99|87.69|88.63|87.33|397
1672747200000|2023-01-03 12:00:00|88.71|87.41|88.59|87.29|88.84|87.54|88.51|87.21|888
1672750800000|2023-01-03 13:00:00|88.58|87.28|88.67|87.37|88.83|87.53|88.49|87.19|757
1672754400000|2023-01-03 14:00:00|88.68|87.38|87.96|86.66|88.99|87.69|87.65|86.35|1427
1672758000000|2023-01-03 15:00:00|87.95|86.65|88|86.7|88.24|86.94|87.61|86.31|1312
1672761600000|2023-01-03 16:00:00|87.99|86.69|87.64|86.34|88.16|86.86|87.58|86.28|1076
1672765200000|2023-01-03 17:00:00|87.63|86.33|87.86|86.56|88.08|86.78|87.62|86.32|503
1672768800000|2023-01-03 18:00:00|87.85|86.55|87.79|86.49|88.01|86.71|87.62|86.32|515
1672772400000|2023-01-03 19:00:00|87.78|86.48|87.87|86.57|87.91|86.61|87.66|86.36|637
1672776000000|2023-01-03 20:00:00|87.86|86.56|87.95|86.65|88.07|86.77|87.85|86.55|457
1672779600000|2023-01-03 21:00:00|87.94|86.64|88.26|86.96|88.39|87.09|87.94|86.64|266
1672783200000|2023-01-03 22:00:00|88.27|86.97|88.48|87.18|88.52|87.22|88.14|86.84|298
1672786800000|2023-01-03 23:00:00|88.49|87.19|88.69|87.39|88.78|87.48|88.46|87.16|531
1672790400000|2023-01-04 00:00:00|88.67|87.37|88.47|87.17|88.73|87.43|88.34|87.04|765
1672794000000|2023-01-04 01:00:00|88.48|87.18|89.19|87.89|89.41|88.11|88.47|87.17|1480
1672797600000|2023-01-04 02:00:00|89.18|87.88|90.1|88.8|90.28|88.98|89.05|87.75|1531
1672801200000|2023-01-04 03:00:00|90.11|88.81|90.94|89.64|91.01|89.71|90.03|88.73|2541
1672804800000|2023-01-04 04:00:00|90.95|89.65|90.73|89.43|91.13|89.83|90.59|89.29|1290
1672808400000|2023-01-04 05:00:00|90.74|89.44|90.74|89.44|90.87|89.57|90.5|89.2|752
1672812000000|2023-01-04 06:00:00|90.75|89.45|90.68|89.38|90.85|89.55|90.58|89.28|976
1672815600000|2023-01-04 07:00:00|90.67|89.37|90.95|89.65|91.07|89.77|90.52|89.22|1129
1672819200000|2023-01-04 08:00:00|90.94|89.64|90.64|89.34|91.24|89.94|90.48|89.18|1252
1672822800000|2023-01-04 09:00:00|90.68|89.38|90.65|89.35|90.81|89.51|90.5|89.2|769
1672826400000|2023-01-04 10:00:00|90.66|89.36|90.75|89.45|90.76|89.46|90.56|89.26|475
1672830000000|2023-01-04 11:00:00|90.76|89.46|90.57|89.27|90.79|89.49|90.52|89.22|577
1672833600000|2023-01-04 12:00:00|90.58|89.28|90.41|89.11|90.91|89.61|90.33|89.03|851
1672837200000|2023-01-04 13:00:00|90.4|89.1|90.79|89.49|90.79|89.49|90.28|88.98|920
1672840800000|2023-01-04 14:00:00|90.78|89.48|90.61|89.31|90.8|89.5|90.4|89.1|1083
1672844400000|2023-01-04 15:00:00|90.6|89.3|90.94|89.64|90.97|89.67|89.74|88.44|2069
1672848000000|2023-01-04 16:00:00|90.93|89.63|90.95|89.65|91.1|89.8|90.69|89.39|1279
1672851600000|2023-01-04 17:00:00|90.95|89.65|91.36|90.06|91.6|90.3|90.74|89.44|950
1672855200000|2023-01-04 18:00:00|91.34|90.04|91.86|90.56|92.18|90.88|91.26|89.96|1197
1672858800000|2023-01-04 19:00:00|91.85|90.55|91.31|90.01|91.97|90.67|91.02|89.72|2103
1672862400000|2023-01-04 20:00:00|91.3|90|90.62|89.32|91.32|90.02|90.27|88.97|1299
1672866000000|2023-01-04 21:00:00|90.6|89.3|91.02|89.72|91.13|89.83|90.6|89.3|653
1672869600000|2023-01-04 22:00:00|91.03|89.73|91.3|90|91.3|90|90.95|89.65|197
1672873200000|2023-01-04 23:00:00|91.29|89.99|91.43|90.13|91.51|90.21|91.14|89.84|928
1672876800000|2023-01-05 00:00:00|91.41|90.11|90.88|89.58|91.7|90.4|90.88|89.58|1183
1672880400000|2023-01-05 01:00:00|90.89|89.59|91.12|89.82|91.42|90.12|90.61|89.31|1219
1672884000000|2023-01-05 02:00:00|91.1|89.8|91.13|89.83|91.15|89.85|90.8|89.5|1474
1672887600000|2023-01-05 03:00:00|91.1|89.8|91.02|89.72|91.14|89.84|90.87|89.57|800
1672891200000|2023-01-05 04:00:00|91.01|89.71|91.35|90.05|91.51|90.21|90.97|89.67|1161
1672894800000|2023-01-05 05:00:00|91.34|90.04|91.52|90.22|91.54|90.24|91.3|90|793
1672898400000|2023-01-05 06:00:00|91.51|90.21|90.86|89.56|91.54|90.24|90.79|89.49|819
1672902000000|2023-01-05 07:00:00|90.85|89.55|90.53|89.23|90.92|89.62|90.29|88.99|1054
1672905600000|2023-01-05 08:00:00|90.54|89.24|90.43|89.13|90.63|89.33|90.17|88.87|918
1672909200000|2023-01-05 09:00:00|90.42|89.12|90.1|88.8|90.46|89.16|89.95|88.65|938
1672912800000|2023-01-05 10:00:00|90.12|88.82|90.53|89.23|90.58|89.28|90.01|88.71|1271
1672916400000|2023-01-05 11:00:00|90.51|89.21|90.68|89.38|90.73|89.43|90.45|89.15|925
1672920000000|2023-01-05 12:00:00|90.69|89.39|90.49|89.19|90.73|89.43|90.25|88.95|633
1672923600000|2023-01-05 13:00:00|90.52|89.22|89.83|88.53|90.55|89.25|89.81|88.51|1323
1672927200000|2023-01-05 14:00:00|89.82|88.52|89.75|88.45|90.15|88.85|89.21|87.91|1514
1672930800000|2023-01-05 15:00:00|89.74|88.44|89.9|88.6|90.18|88.88|89.7|88.4|1026
1672934400000|2023-01-05 16:00:00|89.91|88.61|89.86|88.56|90.02|88.72|89.71|88.41|673
1672938000000|2023-01-05 17:00:00|89.87|88.57|89.83|88.53|89.96|88.66|89.74|88.44|535
1672941600000|2023-01-05 18:00:00|89.84|88.54|90.08|88.78|90.08|88.78|89.66|88.36|624
1672945200000|2023-01-05 19:00:00|90.05|88.75|90.16|88.86|90.26|88.96|89.99|88.69|564
1672948800000|2023-01-05 20:00:00|90.17|88.87|90.1|88.8|90.23|88.93|89.96|88.66|712
1672952400000|2023-01-05 21:00:00|90.11|88.81|90.02|88.72|90.15|88.85|89.9|88.6|912
1672956000000|2023-01-05 22:00:00|90.03|88.73|89.89|88.59|90.16|88.86|89.88|88.58|155
1672959600000|2023-01-05 23:00:00|89.9|88.6|89.8|88.5|90.19|88.89|89.28|87.98|1000
1672963200000|2023-01-06 00:00:00|89.82|88.52|90.39|89.09|90.51|89.21|89.8|88.5|1221
1672966800000|2023-01-06 01:00:00|90.4|89.1|90.12|88.82|90.47|89.17|90.08|88.78|763
1672970400000|2023-01-06 02:00:00|90.11|88.81|89.99|88.69|90.17|88.87|89.68|88.38|1002
1672974000000|2023-01-06 03:00:00|89.98|88.68|90|88.7|90.14|88.84|89.86|88.56|606
1672977600000|2023-01-06 04:00:00|89.99|88.69|89.72|88.42|90.09|88.79|89.48|88.18|939
1672981200000|2023-01-06 05:00:00|89.71|88.41|89.57|88.27|89.72|88.42|89.44|88.14|529
1672984800000|2023-01-06 06:00:00|89.56|88.26|89.05|87.75|89.64|88.34|88.93|87.63|681
1672988400000|2023-01-06 07:00:00|89.04|87.74|89.07|87.77|89.11|87.81|88.88|87.58|530
1672992000000|2023-01-06 08:00:00|89.06|87.76|89.08|87.78|89.3|88|89|87.7|384
1672995600000|2023-01-06 09:00:00|89.07|87.77|88.29|86.99|89.08|87.78|87.78|86.48|692
1672999200000|2023-01-06 10:00:00|88.28|86.98|88.08|86.78|88.4|87.1|87.98|86.68|409
1673002800000|2023-01-06 11:00:00|88.07|86.77|88.18|86.88|88.26|86.96|87.68|86.38|473
1673006400000|2023-01-06 12:00:00|88.17|86.87|88.04|86.74|88.17|86.87|87.86|86.56|385
1673010000000|2023-01-06 13:00:00|88.03|86.73|88.48|87.18|88.77|87.47|87.7|86.4|1438
1673013600000|2023-01-06 14:00:00|88.49|87.19|88.38|87.08|88.65|87.35|88.15|86.85|906
1673017200000|2023-01-06 15:00:00|88.39|87.09|89.02|87.72|89.04|87.74|88.34|87.04|1159
1673020800000|2023-01-06 16:00:00|89.04|87.74|89.02|87.72|89.16|87.86|88.74|87.44|1175
1673024400000|2023-01-06 17:00:00|89.03|87.73|89.12|87.82|89.18|87.88|88.95|87.65|1084
1673028000000|2023-01-06 18:00:00|89.13|87.83|89.59|88.29|89.84|88.54|89.11|87.81|1056
1673031600000|2023-01-06 19:00:00|89.6|88.3|90.17|88.87|90.2|88.9|89.41|88.11|1426
1673035200000|2023-01-06 20:00:00|90.18|88.88|89.75|88.45|90.38|89.08|89.7|88.4|1566
1673038800000|2023-01-06 21:00:00|89.74|88.44|89.75|88.45|89.83|88.53|89.64|88.34|264
1673078400000|2023-01-07 08:00:00|90.37|89.07|90.38|89.08|90.5|89.2|90.18|88.88|488
1673082000000|2023-01-07 09:00:00|90.37|89.07|90.48|89.18|90.71|89.41|90.26|88.96|438
1673085600000|2023-01-07 10:00:00|90.47|89.17|90.56|89.26|90.57|89.27|90.35|89.05|402
1673089200000|2023-01-07 11:00:00|90.55|89.25|90.39|89.09|90.55|89.25|90.24|88.94|399
1673092800000|2023-01-07 12:00:00|90.38|89.08|90.06|88.76|90.49|89.19|90.03|88.73|477
1673096400000|2023-01-07 13:00:00|90.07|88.77|90.35|89.05|90.5|89.2|90.05|88.75|354
1673100000000|2023-01-07 14:00:00|90.32|89.02|90.17|88.87|90.32|89.02|89.93|88.63|481
1673103600000|2023-01-07 15:00:00|90.16|88.86|90.27|88.97|90.36|89.06|90.13|88.83|490
1673107200000|2023-01-07 16:00:00|90.26|88.96|89.83|88.53|90.26|88.96|89.67|88.37|457
1673110800000|2023-01-07 17:00:00|89.82|88.52|89.82|88.52|89.85|88.55|89.7|88.4|293
1673114400000|2023-01-07 18:00:00|89.78|88.48|89.73|88.43|89.85|88.55|89.71|88.41|211
1673118000000|2023-01-07 19:00:00|89.74|88.44|89.78|88.48|89.85|88.55|89.65|88.35|761
1673121600000|2023-01-07 20:00:00|89.79|88.49|89.13|87.83|90.09|88.79|88.97|87.67|676
1673125200000|2023-01-07 21:00:00|89.14|87.84|89.36|88.06|89.44|88.14|89.14|87.84|511
1673128800000|2023-01-07 22:00:00|89.33|88.03|89.09|87.79|89.33|88.03|88.94|87.64|430
1673132400000|2023-01-07 23:00:00|89.08|87.78|89.62|88.32|89.63|88.33|88.98|87.68|353
1673136000000|2023-01-08 00:00:00|89.61|88.31|88.99|87.69|89.62|88.32|88.7|87.4|720
1673139600000|2023-01-08 01:00:00|88.98|87.68|89.14|87.84|89.19|87.89|88.77|87.47|607
1673143200000|2023-01-08 02:00:00|89.15|87.85|89.09|87.79|89.19|87.89|88.87|87.57|439
1673146800000|2023-01-08 03:00:00|89.08|87.78|89.24|87.94|89.24|87.94|88.96|87.66|392
1673150400000|2023-01-08 04:00:00|89.23|87.93|89.1|87.8|89.29|87.99|89.07|87.77|493
1673154000000|2023-01-08 05:00:00|89.09|87.79|89.38|88.08|89.41|88.11|88.97|87.67|488
1673157600000|2023-01-08 06:00:00|89.35|88.05|89.4|88.1|89.41|88.11|89.19|87.89|250
1673161200000|2023-01-08 07:00:00|89.39|88.09|89.48|88.18|89.49|88.19|89.28|87.98|325
1673164800000|2023-01-08 08:00:00|89.47|88.17|89.35|88.05|89.48|88.18|89.24|87.94|458
1673168400000|2023-01-08 09:00:00|89.34|88.04|89.57|88.27|89.84|88.54|89.29|87.99|665
1673172000000|2023-01-08 10:00:00|89.58|88.28|89.42|88.12|89.62|88.32|89.37|88.07|339
1673175600000|2023-01-08 11:00:00|89.41|88.11|89.26|87.96|89.54|88.24|89.25|87.95|359
1673179200000|2023-01-08 12:00:00|89.25|87.95|89.27|87.97|89.32|88.02|89.18|87.88|463
1673182800000|2023-01-08 13:00:00|89.25|87.95|89.25|87.95|89.34|88.04|89.19|87.89|375
1673186400000|2023-01-08 14:00:00|89.26|87.96|89.8|88.5|89.9|88.6|89.19|87.89|438
1673190000000|2023-01-08 15:00:00|89.82|88.52|90.25|88.95|90.31|89.01|89.58|88.28|943
1673193600000|2023-01-08 16:00:00|90.26|88.96|89.79|88.49|90.43|89.13|89.31|88.01|1045
1673197200000|2023-01-08 17:00:00|89.78|88.48|89.57|88.27|90|88.7|89.48|88.18|498
1673200800000|2023-01-08 18:00:00|89.56|88.26|89.57|88.27|89.69|88.39|89.47|88.17|352
1673204400000|2023-01-08 19:00:00|89.56|88.26|89.67|88.37|89.76|88.46|89.47|88.17|223
1673208000000|2023-01-08 20:00:00|89.68|88.38|90.31|89.01|90.39|89.09|89.65|88.35|1236
1673211600000|2023-01-08 21:00:00|90.32|89.02|90.24|88.94|90.46|89.16|90.14|88.84|648
1673215200000|2023-01-08 22:00:00|90.25|88.95|90.42|89.12|90.45|89.15|90.13|88.83|273
1673218800000|2023-01-08 23:00:00|90.43|89.13|91.81|90.51|92.02|90.72|90.43|89.13|1434
1673222400000|2023-01-09 00:00:00|91.82|90.52|93.17|91.87|93.3|92|91.6|90.3|1619
1673226000000|2023-01-09 01:00:00|93.16|91.86|93.97|92.67|94.36|93.06|92.69|91.39|1589
1673229600000|2023-01-09 02:00:00|93.93|92.63|93.82|92.52|94.76|93.46|93.62|92.32|1682
1673233200000|2023-01-09 03:00:00|93.83|92.53|94.34|93.04|94.53|93.23|93.82|92.52|563
1673236800000|2023-01-09 04:00:00|94.33|93.03|94.51|93.21|94.84|93.54|94.33|93.03|787
1673240400000|2023-01-09 05:00:00|94.52|93.22|94.41|93.11|94.85|93.55|94.41|93.11|296
1673244000000|2023-01-09 06:00:00|94.42|93.12|93.89|92.59|94.5|93.2|93.88|92.58|285
1673247600000|2023-01-09 07:00:00|93.91|92.61|94.11|92.81|94.59|93.29|93.91|92.61|583
1673251200000|2023-01-09 08:00:00|94.12|92.82|94.08|92.78|94.5|93.2|93.96|92.66|510
1673254800000|2023-01-09 09:00:00|94.07|92.77|94.57|93.27|94.68|93.38|94.06|92.76|894
1673258400000|2023-01-09 10:00:00|94.56|93.26|94.66|93.36|95.24|93.94|94.46|93.16|794
1673262000000|2023-01-09 11:00:00|94.65|93.35|94.44|93.14|94.89|93.59|94.43|93.13|637
1673265600000|2023-01-09 12:00:00|94.43|93.13|94.74|93.44|94.82|93.52|94.4|93.1|794
1673269200000|2023-01-09 13:00:00|94.72|93.42|93.79|92.49|95.21|93.91|93.31|92.01|803
1673272800000|2023-01-09 14:00:00|93.78|92.48|94.62|93.32|94.81|93.51|93.34|92.04|1267
1673276400000|2023-01-09 15:00:00|94.63|93.33|94.78|93.48|95.25|93.95|94.28|92.98|1589
1673280000000|2023-01-09 16:00:00|94.79|93.49|95.28|93.98|95.49|94.19|94.68|93.38|1032
1673283600000|2023-01-09 17:00:00|95.29|93.99|95.19|93.89|95.51|94.21|94.78|93.48|1304
1673287200000|2023-01-09 18:00:00|95.18|93.88|94.67|93.37|95.49|94.19|93.94|92.64|1750
1673290800000|2023-01-09 19:00:00|94.68|93.38|94.15|92.85|94.77|93.47|94.14|92.84|920
1673294400000|2023-01-09 20:00:00|94.14|92.84|93.56|92.26|94.17|92.87|92.91|91.61|1600
1673298000000|2023-01-09 21:00:00|93.57|92.27|93.68|92.38|94.1|92.8|93.32|92.02|977
1673301600000|2023-01-09 22:00:00|93.69|92.39|94.5|93.2|94.59|93.29|93.69|92.39|632
1673305200000|2023-01-09 23:00:00|94.44|93.14|94.15|92.85|94.76|93.46|93.74|92.44|1155
1673308800000|2023-01-10 00:00:00|94.16|92.86|95.29|93.99|95.3|94|94.15|92.85|1096
1673312400000|2023-01-10 01:00:00|95.28|93.98|94.88|93.58|95.28|93.98|94.57|93.27|1420
1673316000000|2023-01-10 02:00:00|94.89|93.59|94.09|92.79|95.23|93.93|93.12|91.82|1659
1673319600000|2023-01-10 03:00:00|94.11|92.81|94.5|93.2|94.5|93.2|93.83|92.53|1186
1673323200000|2023-01-10 04:00:00|94.49|93.19|94.93|93.63|94.93|93.63|94.31|93.01|760
1673326800000|2023-01-10 05:00:00|94.91|93.61|95.59|94.29|96.16|94.86|94.91|93.61|960
1673330400000|2023-01-10 06:00:00|95.61|94.31|95.59|94.29|95.87|94.57|95.24|93.94|803
1673334000000|2023-01-10 07:00:00|95.6|94.3|95.04|93.74|95.6|94.3|94.99|93.69|905
1673337600000|2023-01-10 08:00:00|95.05|93.75|95.35|94.05|95.43|94.13|94.78|93.48|740
1673341200000|2023-01-10 09:00:00|95.36|94.06|95.19|93.89|95.45|94.15|95.11|93.81|857
1673344800000|2023-01-10 10:00:00|95.2|93.9|95.51|94.21|95.57|94.27|95.09|93.79|479
1673348400000|2023-01-10 11:00:00|95.49|94.19|95.05|93.75|95.65|94.35|95.05|93.75|477
1673352000000|2023-01-10 12:00:00|95.06|93.76|94.5|93.2|95.18|93.88|94.25|92.95|1046
1673355600000|2023-01-10 13:00:00|94.51|93.21|94.61|93.31|94.77|93.47|94.19|92.89|1024
1673359200000|2023-01-10 14:00:00|94.65|93.35|94.77|93.47|95.29|93.99|94.16|92.86|1420
1673362800000|2023-01-10 15:00:00|94.76|93.46|95.24|93.94|95.33|94.03|94.59|93.29|1487
1673366400000|2023-01-10 16:00:00|95.23|93.93|94.73|93.43|95.26|93.96|94.44|93.14|1083
1673370000000|2023-01-10 17:00:00|94.74|93.44|94.92|93.62|94.97|93.67|94.56|93.26|418
1673373600000|2023-01-10 18:00:00|94.91|93.61|95.4|94.1|95.45|94.15|94.83|93.53|863
1673377200000|2023-01-10 19:00:00|95.41|94.11|95.59|94.29|95.62|94.32|95.21|93.91|762
1673380800000|2023-01-10 20:00:00|95.6|94.3|95.71|94.41|95.81|94.51|95.3|94|1387
1673384400000|2023-01-10 21:00:00|95.7|94.4|95.26|93.96|95.75|94.45|95.18|93.88|982
1673388000000|2023-01-10 22:00:00|95.27|93.97|95.01|93.71|95.35|94.05|94.98|93.68|420
1673391600000|2023-01-10 23:00:00|94.99|93.69|95.41|94.11|95.46|94.16|94.89|93.59|559
1673395200000|2023-01-11 00:00:00|95.38|94.08|95.55|94.25|95.82|94.52|95.32|94.02|610
1673398800000|2023-01-11 01:00:00|95.56|94.26|95.32|94.02|95.81|94.51|95.14|93.84|696
1673402400000|2023-01-11 02:00:00|95.33|94.03|94.55|93.25|95.4|94.1|94.49|93.19|791
1673406000000|2023-01-11 03:00:00|94.49|93.19|94.64|93.34|94.81|93.51|93.84|92.54|953
1673409600000|2023-01-11 04:00:00|94.63|93.33|95.02|93.72|95.05|93.75|94.45|93.15|1070
1673413200000|2023-01-11 05:00:00|95.03|93.73|95.42|94.12|95.88|94.58|94.96|93.66|773
1673416800000|2023-01-11 06:00:00|95.43|94.13|95.62|94.32|95.82|94.52|95.31|94.01|755
1673420400000|2023-01-11 07:00:00|95.61|94.31|95.26|93.96|95.61|94.31|95.14|93.84|395
1673424000000|2023-01-11 08:00:00|95.26|93.96|95.1|93.8|95.29|93.99|94.76|93.46|444
1673427600000|2023-01-11 09:00:00|95.09|93.79|95.58|94.28|95.64|94.34|95.04|93.74|437
1673431200000|2023-01-11 10:00:00|95.57|94.27|95.64|94.34|95.85|94.55|95.48|94.18|446
1673434800000|2023-01-11 11:00:00|95.63|94.33|95.61|94.31|95.68|94.38|95.38|94.08|493
1673438400000|2023-01-11 12:00:00|95.62|94.32|95.27|93.97|95.62|94.32|95.06|93.76|724
1673442000000|2023-01-11 13:00:00|95.28|93.98|95.14|93.84|95.52|94.22|94.84|93.54|618
1673445600000|2023-01-11 14:00:00|95.13|93.83|95.25|93.95|95.47|94.17|94.5|93.2|1558
1673449200000|2023-01-11 15:00:00|95.27|93.97|94.56|93.26|95.53|94.23|94.28|92.98|1401
1673452800000|2023-01-11 16:00:00|94.58|93.28|94.58|93.28|94.95|93.65|94.31|93.01|782
1673456400000|2023-01-11 17:00:00|94.57|93.27|94.87|93.57|95.06|93.76|94.48|93.18|513
1673460000000|2023-01-11 18:00:00|94.85|93.55|95.72|94.42|95.8|94.5|94.85|93.55|1178
1673463600000|2023-01-11 19:00:00|95.73|94.43|97.94|96.64|100.11|98.81|95.66|94.36|2186
1673467200000|2023-01-11 20:00:00|97.95|96.65|97.05|95.75|98.07|96.77|96.99|95.69|1206
1673470800000|2023-01-11 21:00:00|97.06|95.76|97.11|95.81|97.28|95.98|96.56|95.26|635
1673474400000|2023-01-11 22:00:00|97.12|95.82|97.37|96.07|97.56|96.26|96.89|95.59|837
1673478000000|2023-01-11 23:00:00|97.38|96.08|98.49|97.19|98.82|97.52|97.37|96.07|1824
1673481600000|2023-01-12 00:00:00|98.51|97.21|99.21|97.91|99.31|98.01|97.96|96.66|2028
1673485200000|2023-01-12 01:00:00|99.23|97.93|98.31|97.01|99.28|97.98|98.08|96.78|1523
1673488800000|2023-01-12 02:00:00|98.3|97|97.89|96.59|98.76|97.46|97.74|96.44|1066
1673492400000|2023-01-12 03:00:00|97.92|96.62|98.35|97.05|98.86|97.56|97.9|96.6|1109
1673496000000|2023-01-12 04:00:00|98.34|97.04|98.26|96.96|98.45|97.15|98.2|96.9|846
1673499600000|2023-01-12 05:00:00|98.29|96.99|97.34|96.04|98.47|97.17|97.21|95.91|1274
1673503200000|2023-01-12 06:00:00|97.32|96.02|97.62|96.32|97.83|96.53|97.32|96.02|828
1673506800000|2023-01-12 07:00:00|97.62|96.32|97.81|96.51|97.92|96.62|97.41|96.11|680
1673510400000|2023-01-12 08:00:00|97.8|96.5|97.28|95.98|97.8|96.5|96.86|95.56|676
1673514000000|2023-01-12 09:00:00|97.29|95.99|97.16|95.86|97.35|96.05|97.08|95.78|809
1673517600000|2023-01-12 10:00:00|97.15|95.85|97.02|95.72|97.19|95.89|96.57|95.27|1248
1673521200000|2023-01-12 11:00:00|97.02|95.72|96.93|95.63|97.06|95.76|96.87|95.57|405
1673524800000|2023-01-12 12:00:00|96.92|95.62|96.79|95.49|97.25|95.95|96.48|95.18|799
1673528400000|2023-01-12 13:00:00|96.78|95.48|97.43|96.13|97.63|96.33|94.54|93.24|3536
1673532000000|2023-01-12 14:00:00|97.44|96.14|95.63|94.33|97.73|96.43|94.93|93.63|2959
1673535600000|2023-01-12 15:00:00|95.64|94.34|96.25|94.95|96.48|95.18|95.55|94.25|1900
1673539200000|2023-01-12 16:00:00|96.24|94.94|98.73|97.43|99.18|97.88|96.05|94.75|1746
1673542800000|2023-01-12 17:00:00|98.74|97.44|99.52|98.22|99.9|98.6|98.18|96.88|2925
1673546400000|2023-01-12 18:00:00|99.54|98.24|99.02|97.72|99.78|98.48|98.43|97.13|2164
1673550000000|2023-01-12 19:00:00|99.03|97.73|99.21|97.91|99.9|98.6|98.7|97.4|1894
1673553600000|2023-01-12 20:00:00|99.22|97.92|100.05|98.75|100.58|99.28|99.1|97.8|1845
1673557200000|2023-01-12 21:00:00|100.03|98.73|100.06|98.76|100.31|99.01|99.5|98.2|1262
1673560800000|2023-01-12 22:00:00|100.05|98.75|99.61|98.31|100.16|98.86|99.42|98.12|580
1673564400000|2023-01-12 23:00:00|99.6|98.3|99.7|98.4|99.89|98.59|99.43|98.13|1043
1673568000000|2023-01-13 00:00:00|99.68|98.38|99.05|97.75|100.73|99.43|98.22|96.92|1485
1673571600000|2023-01-13 01:00:00|99.04|97.74|99.09|97.79|99.31|98.01|98.7|97.4|867
1673575200000|2023-01-13 02:00:00|99.08|97.78|99.2|97.9|99.23|97.93|98.74|97.44|549
1673578800000|2023-01-13 03:00:00|99.19|97.89|99.73|98.43|99.79|98.49|99.19|97.89|819
1673582400000|2023-01-13 04:00:00|99.74|98.44|99.37|98.07|99.87|98.57|99.36|98.06|683
1673586000000|2023-01-13 05:00:00|99.38|98.08|98.8|97.5|99.58|98.28|98.8|97.5|735
1673589600000|2023-01-13 06:00:00|98.79|97.49|99.29|97.99|99.3|98|98.78|97.48|723
1673593200000|2023-01-13 07:00:00|99.28|97.98|98.89|97.59|99.29|97.99|98.79|97.49|828
1673596800000|2023-01-13 08:00:00|98.9|97.6|99.01|97.71|99.26|97.96|98.89|97.59|535
1673600400000|2023-01-13 09:00:00|99.02|97.72|99.39|98.09|99.47|98.17|99|97.7|656
1673604000000|2023-01-13 10:00:00|99.38|98.08|99.19|97.89|99.59|98.29|98.33|97.03|1212
1673607600000|2023-01-13 11:00:00|99.18|97.88|98.42|97.12|99.18|97.88|98.02|96.72|887
1673611200000|2023-01-13 12:00:00|98.43|97.13|97.76|96.46|98.49|97.19|97.38|96.08|955
1673614800000|2023-01-13 13:00:00|97.75|96.45|97.8|96.5|98.16|96.86|97.35|96.05|865
1673618400000|2023-01-13 14:00:00|97.81|96.51|98.27|96.97|98.54|97.24|97.74|96.44|719
1673622000000|2023-01-13 15:00:00|98.28|96.98|99.45|98.15|99.54|98.24|98.24|96.94|1343
1673625600000|2023-01-13 16:00:00|99.46|98.16|98.95|97.65|99.56|98.26|98.24|96.94|1325
1673629200000|2023-01-13 17:00:00|98.92|97.62|99|97.7|99.56|98.26|98.81|97.51|1139
1673632800000|2023-01-13 18:00:00|99.01|97.71|98.66|97.36|99.32|98.02|98.64|97.34|808
1673636400000|2023-01-13 19:00:00|98.67|97.37|99.41|98.11|99.42|98.12|98.52|97.22|853
1673640000000|2023-01-13 20:00:00|99.4|98.1|100.06|98.76|100.31|99.01|99.17|97.87|1161
1673643600000|2023-01-13 21:00:00|100.07|98.77|101.8|100.5|101.97|100.67|99.6|98.3|2595
1673683200000|2023-01-14 08:00:00|107.27|105.97|108.61|107.31|109.03|107.73|107.11|105.81|2970
1673686800000|2023-01-14 09:00:00|108.6|107.3|104.66|103.36|108.66|107.36|101.35|100.05|6255
1673690400000|2023-01-14 10:00:00|104.63|103.33|104.61|103.31|104.84|103.54|103.06|101.76|3561
1673694000000|2023-01-14 11:00:00|104.6|103.3|105.01|103.71|105.42|104.12|104.21|102.91|2875
1673697600000|2023-01-14 12:00:00|105|103.7|104.98|103.68|105.64|104.34|104.01|102.71|2663
1673701200000|2023-01-14 13:00:00|104.99|103.69|105.18|103.88|105.27|103.97|104.38|103.08|1861
1673704800000|2023-01-14 14:00:00|105.19|103.89|104.87|103.57|106.52|105.22|102.87|101.57|3564
1673708400000|2023-01-14 15:00:00|104.88|103.58|105.25|103.95|105.33|104.03|104.12|102.82|2833
1673712000000|2023-01-14 16:00:00|105.24|103.94|105.47|104.17|106.17|104.87|104.93|103.63|2023
1673715600000|2023-01-14 17:00:00|105.46|104.16|105.68|104.38|106.29|104.99|105.38|104.08|1836
1673719200000|2023-01-14 18:00:00|105.66|104.36|105.52|104.22|106.16|104.86|105.25|103.95|1653
1673722800000|2023-01-14 19:00:00|105.49|104.19|105.12|103.82|105.93|104.63|104.92|103.62|1570
1673726400000|2023-01-14 20:00:00|105.11|103.81|105.31|104.01|105.44|104.14|104.82|103.52|1030
1673730000000|2023-01-14 21:00:00|105.32|104.02|104.83|103.53|105.41|104.11|104.49|103.19|1544
1673733600000|2023-01-14 22:00:00|104.84|103.54|105.54|104.24|105.55|104.25|104.79|103.49|919
1673737200000|2023-01-14 23:00:00|105.53|104.23|105.97|104.67|106.12|104.82|105.47|104.17|1802
1673740800000|2023-01-15 00:00:00|105.98|104.68|105.2|103.9|106.5|105.2|103.48|102.18|4198
1673744400000|2023-01-15 01:00:00|105.21|103.91|105.92|104.62|105.93|104.63|104.22|102.92|2042
1673748000000|2023-01-15 02:00:00|105.93|104.63|107.08|105.78|110.11|108.81|105.93|104.63|3666
1673751600000|2023-01-15 03:00:00|107.07|105.77|106.91|105.61|107.65|106.35|105.77|104.47|2315
1673755200000|2023-01-15 04:00:00|106.92|105.62|107.66|106.36|108.01|106.71|106.88|105.58|1154
1673758800000|2023-01-15 05:00:00|107.67|106.37|107.03|105.73|107.76|106.46|106.97|105.67|1134
1673762400000|2023-01-15 06:00:00|107.02|105.72|106.53|105.23|107.39|106.09|106.49|105.19|983
1673766000000|2023-01-15 07:00:00|106.54|105.24|106.73|105.43|106.76|105.46|105.17|103.87|1505
1673769600000|2023-01-15 08:00:00|106.74|105.44|105.67|104.37|106.97|105.67|105.29|103.99|2066
1673773200000|2023-01-15 09:00:00|105.66|104.36|106.85|105.55|106.91|105.61|105.34|104.04|1840
1673776800000|2023-01-15 10:00:00|106.87|105.57|106.87|105.57|106.91|105.61|106.37|105.07|1027
1673780400000|2023-01-15 11:00:00|106.83|105.53|106.96|105.66|107.31|106.01|106.21|104.91|1339
1673784000000|2023-01-15 12:00:00|106.95|105.65|106.28|104.98|107.2|105.9|106.04|104.74|1408
1673787600000|2023-01-15 13:00:00|106.29|104.99|106.08|104.78|106.99|105.69|105.61|104.31|1412
1673791200000|2023-01-15 14:00:00|106.06|104.76|106.93|105.63|106.93|105.63|105.73|104.43|1279
1673794800000|2023-01-15 15:00:00|106.97|105.67|107.42|106.12|107.67|106.37|106.55|105.25|2097
1673798400000|2023-01-15 16:00:00|107.43|106.13|106.85|105.55|107.71|106.41|106.02|104.72|2108
1673802000000|2023-01-15 17:00:00|106.84|105.54|106.82|105.52|107.68|106.38|106.34|105.04|2125
1673805600000|2023-01-15 18:00:00|106.83|105.53|107.11|105.81|107.19|105.89|105.81|104.51|2243
1673809200000|2023-01-15 19:00:00|107.12|105.82|106.92|105.62|107.21|105.91|106.61|105.31|1177
1673812800000|2023-01-15 20:00:00|106.93|105.63|107.1|105.8|107.17|105.87|106.33|105.03|1006
1673816400000|2023-01-15 21:00:00|107.11|105.81|106.83|105.53|107.21|105.91|106.75|105.45|911
1673820000000|2023-01-15 22:00:00|106.82|105.52|107.08|105.78|107.28|105.98|106.22|104.92|865
1673823600000|2023-01-15 23:00:00|107.09|105.79|107|105.7|107.18|105.88|106.51|105.21|1467
1673827200000|2023-01-16 00:00:00|107.01|105.71|107.23|105.93|107.68|106.38|106.04|104.74|2825
1673830800000|2023-01-16 01:00:00|107.22|105.92|108.23|106.93|108.38|107.08|106.85|105.55|3318
1673834400000|2023-01-16 02:00:00|108.24|106.94|108.06|106.76|108.63|107.33|107.88|106.58|2729
1673838000000|2023-01-16 03:00:00|108.07|106.77|107.21|105.91|108.28|106.98|106.99|105.69|2090
1673841600000|2023-01-16 04:00:00|107.22|105.92|107.61|106.31|107.65|106.35|107.03|105.73|1008
1673845200000|2023-01-16 05:00:00|107.6|106.3|108.26|106.96|108.26|106.96|107.48|106.18|938
1673848800000|2023-01-16 06:00:00|108.25|106.95|107.58|106.28|108.46|107.16|107.51|106.21|1793
1673852400000|2023-01-16 07:00:00|107.57|106.27|106.97|105.67|107.59|106.29|106.79|105.49|1435
1673856000000|2023-01-16 08:00:00|106.96|105.66|103.77|102.47|106.97|105.67|101.29|99.99|4810
1673859600000|2023-01-16 09:00:00|103.76|102.46|104.07|102.77|104.18|102.88|103.38|102.08|1863
1673863200000|2023-01-16 10:00:00|104.08|102.78|104.23|102.63|104.6|103.14|103.93|102.33|1722
1673866800000|2023-01-16 11:00:00|104.24|102.64|104.05|102.45|104.29|102.69|103.64|102.04|1715
1673870400000|2023-01-16 12:00:00|104.04|102.44|103.8|102.2|104.45|102.85|103.72|102.12|1659
1673874000000|2023-01-16 13:00:00|103.81|102.21|104.05|102.45|104.36|102.76|103.5|101.9|1707
1673877600000|2023-01-16 14:00:00|104.04|102.44|103.82|102.22|104.17|102.57|103.14|101.54|1693
1673881200000|2023-01-16 15:00:00|103.8|102.2|103.91|102.31|104.39|102.79|101.72|100.12|3443
1673884800000|2023-01-16 16:00:00|103.9|102.3|103.81|102.21|104.07|102.47|103.35|101.75|1750
1673888400000|2023-01-16 17:00:00|103.83|102.23|104.17|102.57|104.23|102.63|103.63|102.03|1442
1673892000000|2023-01-16 18:00:00|104.16|102.56|104.72|103.12|104.75|103.15|103.84|102.24|1457
1673895600000|2023-01-16 19:00:00|104.71|103.11|104.59|102.99|105.24|103.64|104.46|102.86|2783
1673899200000|2023-01-16 20:00:00|104.6|103|104.72|103.12|105.04|103.44|104.13|102.53|2047
1673902800000|2023-01-16 21:00:00|104.77|103.17|104.2|102.6|104.77|103.17|104|102.4|1720
1673906400000|2023-01-16 22:00:00|104.21|102.61|104.47|102.87|104.66|103.06|104.21|102.61|284
1673910000000|2023-01-16 23:00:00|104.39|102.79|104.46|102.86|104.58|102.98|103.78|102.18|1139
1673913600000|2023-01-17 00:00:00|104.47|102.87|104.34|102.74|105.14|103.54|103.54|101.94|3129
1673917200000|2023-01-17 01:00:00|104.35|102.75|104.02|102.42|104.9|103.3|102.91|101.31|2620
1673920800000|2023-01-17 02:00:00|104.01|102.41|104.26|102.66|104.4|102.8|103.6|102|1305
1673924400000|2023-01-17 03:00:00|104.27|102.67|104.56|102.96|104.59|102.99|104.22|102.62|804
1673928000000|2023-01-17 04:00:00|104.55|102.95|105.03|103.43|105.24|103.64|104.51|102.91|1239
1673931600000|2023-01-17 05:00:00|105.01|103.41|105.53|103.93|105.56|103.96|104.89|103.29|1088
1673935200000|2023-01-17 06:00:00|105.54|103.94|104.83|103.23|105.55|103.95|104.76|103.16|995
1673938800000|2023-01-17 07:00:00|104.82|103.22|104.97|103.37|105.58|103.98|104.57|102.97|1380
1673942400000|2023-01-17 08:00:00|104.99|103.39|105.28|103.68|105.28|103.68|104.75|103.15|1346
1673946000000|2023-01-17 09:00:00|105.29|103.69|105.28|103.68|105.45|103.85|104.9|103.3|1084
1673949600000|2023-01-17 10:00:00|105.29|103.69|104.83|103.23|105.3|103.7|104.57|102.97|849
1673953200000|2023-01-17 11:00:00|104.84|103.24|105.05|103.45|105.06|103.46|104.61|103.01|905
1673956800000|2023-01-17 12:00:00|105.06|103.46|104.83|103.23|105.82|104.22|104.75|103.15|1357
1673960400000|2023-01-17 13:00:00|104.86|103.26|104.34|102.74|104.87|103.27|104.11|102.51|1150
1673964000000|2023-01-17 14:00:00|104.35|102.75|104.56|102.96|105.58|103.98|103.31|101.71|3726
1673967600000|2023-01-17 15:00:00|104.57|102.97|103.86|102.26|104.96|103.36|103.39|101.79|3068
1673971200000|2023-01-17 16:00:00|103.85|102.25|104.05|102.45|104.3|102.7|103.33|101.73|1684
1673974800000|2023-01-17 17:00:00|104.06|102.46|103.83|102.23|104.2|102.6|103.33|101.73|1125
1673978400000|2023-01-17 18:00:00|103.82|102.22|104.68|103.08|104.68|103.08|103.65|102.05|1218
1673982000000|2023-01-17 19:00:00|104.67|103.07|104.79|103.19|104.88|103.28|104.41|102.81|959
1673985600000|2023-01-17 20:00:00|104.8|103.2|104.51|102.91|104.9|103.3|104.2|102.6|1148
1673989200000|2023-01-17 21:00:00|104.52|102.92|104.21|102.61|104.57|102.97|103.88|102.28|899
1673992800000|2023-01-17 22:00:00|104.22|102.62|103.76|102.16|104.42|102.82|103.75|102.15|739
1673996400000|2023-01-17 23:00:00|103.75|102.15|103|101.4|104.14|102.54|102.64|101.04|2191
1674000000000|2023-01-18 00:00:00|103.01|101.41|103.66|102.06|104.05|102.45|102.9|101.3|1806
1674003600000|2023-01-18 01:00:00|103.65|102.05|104.54|102.94|104.54|102.94|103.64|102.04|1530
1674007200000|2023-01-18 02:00:00|104.55|102.95|104.87|103.27|104.93|103.33|104.14|102.54|2117
1674010800000|2023-01-18 03:00:00|104.88|103.28|104.52|102.92|105.18|103.58|104.46|102.86|1743
1674014400000|2023-01-18 04:00:00|104.53|102.93|104.46|102.86|104.57|102.97|103.92|102.32|938
1674018000000|2023-01-18 05:00:00|104.45|102.85|104.68|103.08|104.7|103.1|104.22|102.62|802
1674021600000|2023-01-18 06:00:00|104.67|103.07|103.97|102.37|104.69|103.09|103.73|102.13|991
1674025200000|2023-01-18 07:00:00|103.98|102.38|104.1|102.5|104.29|102.69|103.82|102.22|934
1674028800000|2023-01-18 08:00:00|104.11|102.51|102.67|101.07|104.11|102.51|102.35|100.75|1589
1674032400000|2023-01-18 09:00:00|102.66|101.06|102.77|101.17|102.94|101.34|102.05|100.45|1652
1674036000000|2023-01-18 10:00:00|102.76|101.16|102.14|100.54|103.08|101.48|102.03|100.43|1196
1674039600000|2023-01-18 11:00:00|102.15|100.55|102.54|100.94|102.87|101.27|102.01|100.41|961
1674043200000|2023-01-18 12:00:00|102.55|100.95|103.16|101.56|103.27|101.67|102.54|100.94|856
1674046800000|2023-01-18 13:00:00|103.18|101.58|103.75|102.15|103.95|102.35|102.41|100.81|2423
1674050400000|2023-01-18 14:00:00|103.76|102.16|103.97|102.37|104.34|102.74|103.43|101.83|3283
1674054000000|2023-01-18 15:00:00|103.98|102.38|98.15|96.55|104.3|102.7|94.03|92.43|3540
1674057600000|2023-01-18 16:00:00|98.18|96.58|97.82|96.22|98.95|97.35|94.92|93.32|6718
1674061200000|2023-01-18 17:00:00|97.79|96.19|98.11|96.51|99.18|97.58|97.55|95.95|4474
1674064800000|2023-01-18 18:00:00|98.12|96.52|98.15|96.55|98.98|97.38|97.57|95.97|3091
1674068400000|2023-01-18 19:00:00|98.16|96.56|98.11|96.51|98.4|96.8|97.72|96.12|1462
1674072000000|2023-01-18 20:00:00|98.1|96.5|96.81|95.21|98.29|96.69|96.41|94.81|2803
1674075600000|2023-01-18 21:00:00|96.79|95.19|97.22|95.62|97.66|96.06|96.71|95.11|1983
1674079200000|2023-01-18 22:00:00|97.21|95.61|97.59|95.99|97.6|96|96.63|95.03|1066
1674082800000|2023-01-18 23:00:00|97.56|95.96|96.57|94.97|97.85|96.25|96.23|94.63|2187
1674086400000|2023-01-19 00:00:00|96.56|94.96|96.78|95.18|97.33|95.73|96.25|94.65|1741
1674090000000|2023-01-19 01:00:00|96.79|95.19|97.03|95.43|97.64|96.04|96.76|95.16|1149
1674093600000|2023-01-19 02:00:00|97.02|95.42|97.54|95.94|97.55|95.95|96.83|95.23|862
1674097200000|2023-01-19 03:00:00|97.55|95.95|97.53|95.93|97.89|96.29|97.39|95.79|697
1674100800000|2023-01-19 04:00:00|97.52|95.92|97.66|96.06|98.19|96.59|97.42|95.82|921
1674104400000|2023-01-19 05:00:00|97.72|96.12|97.71|96.11|98.02|96.42|97.56|95.96|838
1674108000000|2023-01-19 06:00:00|97.7|96.1|97.84|96.24|98|96.4|97.45|95.85|958
1674111600000|2023-01-19 07:00:00|97.85|96.25|97.85|96.25|98.05|96.45|97.6|96|808
1674115200000|2023-01-19 08:00:00|97.84|96.24|97.67|96.07|98.44|96.84|97.65|96.05|943
1674118800000|2023-01-19 09:00:00|97.68|96.08|97.91|96.31|97.93|96.33|97.38|95.78|932
1674122400000|2023-01-19 10:00:00|97.92|96.32|98.05|96.45|98.11|96.51|97.78|96.18|705
1674126000000|2023-01-19 11:00:00|98.06|96.46|97.41|95.81|98.07|96.47|97.28|95.68|1123
1674129600000|2023-01-19 12:00:00|97.39|95.79|97.48|95.88|97.59|95.99|97|95.4|1144
1674133200000|2023-01-19 13:00:00|97.47|95.87|97.83|96.23|97.93|96.33|96.85|95.25|1370
1674136800000|2023-01-19 14:00:00|97.82|96.22|98.03|96.43|98.24|96.64|97.27|95.67|1422
1674140400000|2023-01-19 15:00:00|98.02|96.42|97.95|96.35|98.59|96.99|97.86|96.26|1651
1674144000000|2023-01-19 16:00:00|97.94|96.34|97.9|96.3|98.21|96.61|97.65|96.05|1212
1674147600000|2023-01-19 17:00:00|97.91|96.31|97.51|95.91|98.17|96.57|97.27|95.67|1046
1674151200000|2023-01-19 18:00:00|97.52|95.92|97.96|96.36|98|96.4|97.51|95.91|910
1674154800000|2023-01-19 19:00:00|97.92|96.32|98.59|96.99|98.63|97.03|97.86|96.26|1304
1674158400000|2023-01-19 20:00:00|98.58|96.98|98.67|97.07|98.96|97.36|98.45|96.85|2264
1674162000000|2023-01-19 21:00:00|98.68|97.08|97.91|96.31|98.7|97.1|97.9|96.3|1031
1674165600000|2023-01-19 22:00:00|97.92|96.32|98.43|96.83|98.45|96.85|97.91|96.31|354
1674169200000|2023-01-19 23:00:00|98.42|96.82|98.81|97.21|98.97|97.37|98.34|96.74|603
1674172800000|2023-01-20 00:00:00|98.8|97.2|98.34|96.74|98.97|97.37|98.21|96.61|1686
1674176400000|2023-01-20 01:00:00|98.35|96.75|98.8|97.2|99|97.4|98.07|96.47|1378
1674180000000|2023-01-20 02:00:00|98.81|97.21|98.58|96.98|99.26|97.66|98.53|96.93|1073
1674183600000|2023-01-20 03:00:00|98.57|96.97|98.81|97.21|99.01|97.41|98.39|96.79|781
1674187200000|2023-01-20 04:00:00|98.82|97.22|98.12|96.52|98.92|97.32|98.11|96.51|902
1674190800000|2023-01-20 05:00:00|98.1|96.5|98.14|96.54|98.37|96.77|97.89|96.29|947
1674194400000|2023-01-20 06:00:00|98.13|96.53|98.02|96.42|98.35|96.75|97.81|96.21|995
1674198000000|2023-01-20 07:00:00|98.01|96.41|98.22|96.62|98.34|96.74|97.47|95.87|668
1674201600000|2023-01-20 08:00:00|98.23|96.63|98.23|96.63|98.23|96.63|97.78|96.18|716
1674205200000|2023-01-20 09:00:00|98.22|96.62|98.32|96.72|98.39|96.79|98.01|96.41|523
1674208800000|2023-01-20 10:00:00|98.31|96.71|98.25|96.65|98.33|96.73|97.99|96.39|601
1674212400000|2023-01-20 11:00:00|98.24|96.64|98.11|96.51|98.36|96.76|98.07|96.47|566
1674216000000|2023-01-20 12:00:00|98.1|96.5|98.64|97.04|98.81|97.21|98.04|96.44|734
1674219600000|2023-01-20 13:00:00|98.65|97.05|98.38|96.78|98.84|97.24|98.32|96.72|829
1674223200000|2023-01-20 14:00:00|98.39|96.79|98.87|97.27|98.9|97.3|98.27|96.67|1494
1674226800000|2023-01-20 15:00:00|98.89|97.29|98.88|97.28|99.24|97.64|98.8|97.2|1192
1674230400000|2023-01-20 16:00:00|98.87|97.27|99.8|98.2|100.11|98.51|98.86|97.26|1465
1674234000000|2023-01-20 17:00:00|99.79|98.19|100.25|98.65|100.41|98.81|99.61|98.01|1456
1674237600000|2023-01-20 18:00:00|100.26|98.66|100.94|99.34|101.05|99.45|100.19|98.59|1316
1674241200000|2023-01-20 19:00:00|100.95|99.35|101.77|100.17|101.77|100.17|100.83|99.23|1351
1674244800000|2023-01-20 20:00:00|101.78|100.18|104.29|102.69|104.56|102.96|101.75|100.15|3956
1674248400000|2023-01-20 21:00:00|104.3|102.7|104.67|103.07|105.13|103.53|104.12|102.52|1722
1674288000000|2023-01-21 08:00:00|105.49|103.89|105.28|103.68|105.95|104.35|105.14|103.54|1454
1674291600000|2023-01-21 09:00:00|105.27|103.67|106.02|104.42|106.2|104.6|105.06|103.46|1573
1674295200000|2023-01-21 10:00:00|106.03|104.43|104.69|103.09|107|105.4|102.91|101.31|4341
1674298800000|2023-01-21 11:00:00|104.66|103.06|105.28|103.68|105.41|103.81|104.44|102.84|1699
1674302400000|2023-01-21 12:00:00|105.27|103.67|105.57|103.97|105.59|103.99|105.15|103.55|1457
1674306000000|2023-01-21 13:00:00|105.56|103.96|104.95|103.35|105.59|103.99|104.52|102.92|1429
1674309600000|2023-01-21 14:00:00|104.97|103.37|105.04|103.44|105.14|103.54|104.64|103.04|1055
1674313200000|2023-01-21 15:00:00|105.05|103.45|104.7|103.1|106.02|104.42|104.37|102.77|2080
1674316800000|2023-01-21 16:00:00|104.69|103.09|106.32|104.72|107.09|105.49|104.69|103.09|2327
1674320400000|2023-01-21 17:00:00|106.33|104.73|105.88|104.28|106.81|105.21|105.19|103.59|1944
1674324000000|2023-01-21 18:00:00|105.87|104.27|106.04|104.44|106.1|104.5|105.48|103.88|1100
1674327600000|2023-01-21 19:00:00|106.06|104.46|106.16|104.56|106.26|104.66|105.88|104.28|898
1674331200000|2023-01-21 20:00:00|106.17|104.57|105.28|103.68|106.28|104.68|105.18|103.58|1111
1674334800000|2023-01-21 21:00:00|105.26|103.66|105.69|104.09|105.75|104.15|105.12|103.52|983
1674338400000|2023-01-21 22:00:00|105.68|104.08|104.57|102.97|105.78|104.18|104.57|102.97|896
1674342000000|2023-01-21 23:00:00|104.55|102.95|103.71|102.11|104.9|103.3|103.28|101.68|2266
1674345600000|2023-01-22 00:00:00|103.7|102.1|104.41|102.81|104.64|103.04|103.58|101.98|1131
1674349200000|2023-01-22 01:00:00|104.4|102.8|103.82|102.22|104.6|103|103.76|102.16|1214
1674352800000|2023-01-22 02:00:00|103.81|102.21|103.65|102.05|104.06|102.46|103.13|101.53|959
1674356400000|2023-01-22 03:00:00|103.64|102.04|104.1|102.5|104.11|102.51|103.64|102.04|714
1674360000000|2023-01-22 04:00:00|104.09|102.49|104.66|103.06|104.71|103.11|103.98|102.38|690
1674363600000|2023-01-22 05:00:00|104.65|103.05|104.67|103.07|104.97|103.37|104.54|102.94|830
1674367200000|2023-01-22 06:00:00|104.66|103.06|104.86|103.26|105.03|103.43|104.56|102.96|747
1674370800000|2023-01-22 07:00:00|104.85|103.25|105.28|103.68|105.36|103.76|104.73|103.13|524
1674374400000|2023-01-22 08:00:00|105.27|103.67|105.65|104.05|105.66|104.06|104.93|103.33|831
1674378000000|2023-01-22 09:00:00|105.66|104.06|106.11|104.51|106.11|104.51|105.49|103.89|646
1674381600000|2023-01-22 10:00:00|106.1|104.5|109.44|107.84|109.79|108.19|106.1|104.5|3077
1674385200000|2023-01-22 11:00:00|109.45|107.85|108.88|107.28|110.12|108.52|108.58|106.98|1780
1674388800000|2023-01-22 12:00:00|108.94|107.34|108.39|106.79|109.05|107.45|107.67|106.07|1854
1674392400000|2023-01-22 13:00:00|108.4|106.8|108.68|107.08|108.99|107.39|108.21|106.61|1075
1674396000000|2023-01-22 14:00:00|108.67|107.07|109.43|107.83|109.52|107.92|108.39|106.79|1332
1674399600000|2023-01-22 15:00:00|109.44|107.84|108.96|107.36|110.71|109.11|107.21|105.61|3376
1674403200000|2023-01-22 16:00:00|108.95|107.35|110.24|108.64|113.78|112.18|108.52|106.92|3916
1674406800000|2023-01-22 17:00:00|110.25|108.65|111.45|109.85|111.49|109.89|110.2|108.6|2536
1674410400000|2023-01-22 18:00:00|111.46|109.86|110.74|109.14|111.73|110.13|110.68|109.08|1132
1674414000000|2023-01-22 19:00:00|110.72|109.12|109.76|108.16|110.76|109.16|109.44|107.84|1070
1674417600000|2023-01-22 20:00:00|109.77|108.17|107.73|106.13|109.81|108.21|106.81|105.21|3974
1674421200000|2023-01-22 21:00:00|107.76|106.16|108.13|106.53|108.39|106.79|107.04|105.44|2468
1674424800000|2023-01-22 22:00:00|108.12|106.52|108.45|106.85|108.56|106.96|107.83|106.23|1198
1674428400000|2023-01-22 23:00:00|108.43|106.83|109.09|107.49|109.26|107.66|108.17|106.57|1193
1674432000000|2023-01-23 00:00:00|109.11|107.51|109.37|107.77|110.25|108.65|108.3|106.7|2375
1674435600000|2023-01-23 01:00:00|109.36|107.76|109.48|107.88|110.07|108.47|109.36|107.76|1579
1674439200000|2023-01-23 02:00:00|109.49|107.89|109.8|108.2|109.95|108.35|109.43|107.83|1136
1674442800000|2023-01-23 03:00:00|109.79|108.19|108.88|107.28|109.84|108.24|108.65|107.05|1177
1674446400000|2023-01-23 04:00:00|108.89|107.29|110.56|108.96|110.59|108.99|108.89|107.29|819
1674450000000|2023-01-23 05:00:00|110.55|108.95|109.57|107.97|110.55|108.95|109.4|107.8|857
1674453600000|2023-01-23 06:00:00|109.62|108.02|110.04|108.44|110.38|108.78|109.35|107.75|812
1674457200000|2023-01-23 07:00:00|110.05|108.45|109.43|107.83|110.15|108.55|109.03|107.43|1043
1674460800000|2023-01-23 08:00:00|109.42|107.82|109.94|108.34|111.38|109.78|109.16|107.56|1581
1674464400000|2023-01-23 09:00:00|109.93|108.33|110.46|108.86|110.49|108.89|109.71|108.11|926
1674468000000|2023-01-23 10:00:00|110.47|108.87|110.68|109.08|110.99|109.39|110.32|108.72|1515
1674471600000|2023-01-23 11:00:00|110.67|109.07|110.9|109.3|111.18|109.58|110.44|108.84|974
1674475200000|2023-01-23 12:00:00|110.91|109.31|110.46|108.86|111.16|109.56|110.27|108.67|1462
1674478800000|2023-01-23 13:00:00|110.45|108.85|109.53|107.93|110.67|109.07|108.81|107.21|2100
1674482400000|2023-01-23 14:00:00|109.52|107.92|107.8|106.2|110.51|108.91|106.95|105.35|3257
1674486000000|2023-01-23 15:00:00|107.85|106.25|110.13|108.53|112.57|110.97|107.16|105.56|4281
1674489600000|2023-01-23 16:00:00|110.14|108.54|110.39|108.79|110.71|109.11|109.48|107.88|1804
1674493200000|2023-01-23 17:00:00|110.4|108.8|110.55|108.95|110.56|108.96|109.78|108.18|1339
1674496800000|2023-01-23 18:00:00|110.56|108.96|110.8|109.2|111.56|109.96|110.47|108.87|1499
1674500400000|2023-01-23 19:00:00|110.81|109.21|110.75|109.15|111.27|109.67|109.96|108.36|2127
1674504000000|2023-01-23 20:00:00|110.74|109.14|111.37|109.77|111.45|109.85|110.26|108.66|1379
1674507600000|2023-01-23 21:00:00|111.35|109.75|111.28|109.68|111.45|109.85|110.92|109.32|906
1674511200000|2023-01-23 22:00:00|111.27|109.67|110.65|109.05|111.27|109.67|110.52|108.92|912
1674514800000|2023-01-23 23:00:00|110.66|109.06|110.31|108.71|111.03|109.43|109.96|108.36|1124
1674518400000|2023-01-24 00:00:00|110.3|108.7|110.86|109.26|111.15|109.55|110.03|108.43|2320
1674522000000|2023-01-24 01:00:00|110.87|109.27|111.52|109.92|111.58|109.98|110.72|109.12|1822
1674525600000|2023-01-24 02:00:00|111.5|109.9|111.46|109.86|111.61|110.01|110.86|109.26|1429
1674529200000|2023-01-24 03:00:00|111.45|109.85|111.66|110.06|111.78|110.18|111|109.4|1397
1674532800000|2023-01-24 04:00:00|111.67|110.07|111.04|109.44|111.67|110.07|110.93|109.33|811
1674536400000|2023-01-24 05:00:00|111.05|109.45|111.12|109.52|111.33|109.73|110.62|109.02|717
1674540000000|2023-01-24 06:00:00|111.13|109.53|111.46|109.86|112.06|110.46|111.11|109.51|766
1674543600000|2023-01-24 07:00:00|111.48|109.88|111.39|109.79|111.62|110.02|111.32|109.72|837
1674547200000|2023-01-24 08:00:00|111.38|109.78|111.05|109.45|111.59|109.99|111.03|109.43|758
1674550800000|2023-01-24 09:00:00|111.09|109.49|109.94|108.34|111.1|109.5|109.78|108.18|2632
1674554400000|2023-01-24 10:00:00|109.95|108.35|109.83|108.23|110.25|108.65|109.04|107.44|1329
1674558000000|2023-01-24 11:00:00|109.84|108.24|109.77|108.17|109.94|108.34|109.4|107.8|1440
1674561600000|2023-01-24 12:00:00|109.78|108.18|109.66|108.06|109.88|108.28|109.12|107.52|1272
1674565200000|2023-01-24 13:00:00|109.65|108.05|109.04|107.44|110.09|108.49|107.95|106.35|1827
1674568800000|2023-01-24 14:00:00|109.06|107.46|109.32|107.72|109.72|108.12|108.43|106.83|2658
1674572400000|2023-01-24 15:00:00|109.31|107.71|109.44|107.84|109.46|107.86|108.71|107.11|1605
1674576000000|2023-01-24 16:00:00|109.45|107.85|108.51|106.91|109.52|107.92|108.16|106.56|1216
1674579600000|2023-01-24 17:00:00|108.5|106.9|108.35|106.75|108.5|106.9|107.28|105.68|1666
1674583200000|2023-01-24 18:00:00|108.36|106.76|108.86|107.26|109.03|107.43|108.24|106.64|1253
1674586800000|2023-01-24 19:00:00|108.87|107.27|109.16|107.56|109.17|107.57|108.78|107.18|1024
1674590400000|2023-01-24 20:00:00|109.15|107.55|108.85|107.25|109.33|107.73|108.01|106.41|1130
1674594000000|2023-01-24 21:00:00|108.84|107.24|107.16|105.56|109.19|107.59|106.23|104.63|2223
1674597600000|2023-01-24 22:00:00|107.14|105.54|104.82|103.22|107.33|105.73|103.96|102.36|2597
1674601200000|2023-01-24 23:00:00|104.81|103.21|104.54|102.94|105.12|103.52|103.38|101.78|3945
1674604800000|2023-01-25 00:00:00|104.55|102.95|103.61|102.01|104.66|103.06|103.02|101.42|3991
1674608400000|2023-01-25 01:00:00|103.62|102.02|103.49|101.89|103.81|102.21|101.84|100.24|3367
1674612000000|2023-01-25 02:00:00|103.48|101.88|103.81|102.21|104.05|102.45|103.4|101.8|1723
1674615600000|2023-01-25 03:00:00|103.78|102.18|104.33|102.73|104.35|102.75|103.61|102.01|1720
1674619200000|2023-01-25 04:00:00|104.34|102.74|105.19|103.59|105.29|103.69|104.22|102.62|1158
1674622800000|2023-01-25 05:00:00|105.18|103.58|105.34|103.74|105.66|104.06|105.13|103.53|1557
1674626400000|2023-01-25 06:00:00|105.35|103.75|105.57|103.97|105.69|104.09|104.93|103.33|1415
1674630000000|2023-01-25 07:00:00|105.58|103.98|105.71|104.11|105.92|104.32|105.57|103.97|1323
1674633600000|2023-01-25 08:00:00|105.72|104.12|105.29|103.69|105.91|104.31|105.24|103.64|1126
1674637200000|2023-01-25 09:00:00|105.28|103.68|104.45|102.85|105.32|103.72|104.24|102.64|1631
1674640800000|2023-01-25 10:00:00|104.43|102.83|104.4|102.8|104.67|103.07|103.99|102.39|1482
1674644400000|2023-01-25 11:00:00|104.41|102.81|103.86|102.26|104.49|102.89|103.7|102.1|1131
1674648000000|2023-01-25 12:00:00|103.85|102.25|105.13|103.53|105.2|103.6|103.85|102.25|1438
1674651600000|2023-01-25 13:00:00|105.11|103.51|108.49|106.89|109.46|107.86|104.58|102.98|2431
1674655200000|2023-01-25 14:00:00|108.52|106.92|106|104.4|112.44|110.84|105.82|104.22|5591
1674658800000|2023-01-25 15:00:00|105.99|104.39|107.56|105.96|108.61|107.01|105.98|104.38|2464
1674662400000|2023-01-25 16:00:00|107.55|105.95|107.89|106.29|108.38|106.78|106.78|105.18|1774
1674666000000|2023-01-25 17:00:00|107.9|106.3|107.63|106.03|108.09|106.49|107.17|105.57|1444
1674669600000|2023-01-25 18:00:00|107.62|106.02|108.26|106.66|108.29|106.69|107.36|105.76|1104
1674673200000|2023-01-25 19:00:00|108.25|106.65|109.5|107.9|110.77|109.17|108.01|106.41|1968
1674676800000|2023-01-25 20:00:00|109.49|107.89|109.97|108.37|110.97|109.37|109.49|107.89|2607
1674680400000|2023-01-25 21:00:00|109.96|108.36|111.38|109.78|111.71|110.11|108.74|107.14|3674
1674684000000|2023-01-25 22:00:00|111.39|109.79|109.64|108.04|112.89|111.29|108.97|107.37|3832
1674687600000|2023-01-25 23:00:00|109.63|108.03|109.84|108.24|110.46|108.86|109.17|107.57|2568
1674691200000|2023-01-26 00:00:00|109.83|108.23|110.93|109.33|111.06|109.46|109.8|108.2|1749
1674694800000|2023-01-26 01:00:00|110.96|109.36|110.61|109.01|111.33|109.73|110.2|108.6|1439
1674698400000|2023-01-26 02:00:00|110.6|109|110.25|108.65|111.06|109.46|110.06|108.46|926
1674702000000|2023-01-26 03:00:00|110.24|108.64|110.49|108.89|110.85|109.25|110.24|108.64|1035
1674705600000|2023-01-26 04:00:00|110.5|108.9|110.75|109.15|110.97|109.37|110.23|108.63|984
1674709200000|2023-01-26 05:00:00|110.74|109.14|111.26|109.66|111.31|109.71|110.55|108.95|968
1674712800000|2023-01-26 06:00:00|111.25|109.65|110.38|108.78|111.67|110.07|109.46|107.86|2220
1674716400000|2023-01-26 07:00:00|110.4|108.8|109.46|107.86|110.45|108.85|109.39|107.79|1445
1674720000000|2023-01-26 08:00:00|109.48|107.88|109.73|108.13|109.97|108.37|109.33|107.73|1162
1674723600000|2023-01-26 09:00:00|109.74|108.14|109.51|107.91|110.14|108.54|108.84|107.24|1174
1674727200000|2023-01-26 10:00:00|109.5|107.9|109.56|107.96|109.57|107.97|108.63|107.03|1643
1674730800000|2023-01-26 11:00:00|109.55|107.95|109.45|107.85|109.68|108.08|109.08|107.48|1327
1674734400000|2023-01-26 12:00:00|109.46|107.86|110.15|108.55|110.35|108.75|109.44|107.84|1207
1674738000000|2023-01-26 13:00:00|110.16|108.56|110.56|108.96|110.66|109.06|108.56|106.96|2400
1674741600000|2023-01-26 14:00:00|110.61|109.01|109.55|107.95|110.85|109.25|109.02|107.42|3170
1674745200000|2023-01-26 15:00:00|109.56|107.96|108.47|106.87|110.41|108.81|108.14|106.54|2079
1674748800000|2023-01-26 16:00:00|108.46|106.86|108.66|107.06|109.01|107.41|107.03|105.43|2357
1674752400000|2023-01-26 17:00:00|108.65|107.05|108.55|106.95|109.26|107.66|108.45|106.85|998
1674756000000|2023-01-26 18:00:00|108.56|106.96|109.25|107.65|109.64|108.04|108.32|106.72|1182
1674759600000|2023-01-26 19:00:00|109.26|107.66|109.22|107.62|109.83|108.23|108.73|107.13|1294
1674763200000|2023-01-26 20:00:00|109.21|107.61|109.78|108.18|109.88|108.28|109.02|107.42|979
1674766800000|2023-01-26 21:00:00|109.77|108.17|109.71|108.11|109.77|108.17|108.94|107.34|1241
1674770400000|2023-01-26 22:00:00|109.7|108.1|109.41|107.81|109.96|108.36|109.36|107.76|962
1674774000000|2023-01-26 23:00:00|109.4|107.8|109.59|107.99|109.87|108.27|108.96|107.36|1555
1674777600000|2023-01-27 00:00:00|109.6|108|109.82|108.22|111.22|109.62|109.13|107.53|2391
1674781200000|2023-01-27 01:00:00|109.8|108.2|108.59|106.99|113.54|111.94|108.23|106.63|3944
1674784800000|2023-01-27 02:00:00|108.6|107|110.6|109|110.61|109.01|108.45|106.85|1273
1674788400000|2023-01-27 03:00:00|110.62|109.02|111.42|109.82|112.43|110.83|110.17|108.57|1845
1674792000000|2023-01-27 04:00:00|111.43|109.83|110.82|109.22|111.78|110.18|110.65|109.05|936
1674795600000|2023-01-27 05:00:00|110.81|109.21|111.49|109.89|111.71|110.11|110.48|108.88|1131
1674799200000|2023-01-27 06:00:00|111.5|109.9|111.31|109.71|111.57|109.97|111|109.4|950
1674802800000|2023-01-27 07:00:00|111.28|109.68|111.82|110.22|111.91|110.31|111.09|109.49|731
1674806400000|2023-01-27 08:00:00|111.81|110.21|110.78|109.18|111.82|110.22|110.63|109.03|1471
1674810000000|2023-01-27 09:00:00|110.77|109.17|111.04|109.44|111.22|109.62|110.65|109.05|872
1674813600000|2023-01-27 10:00:00|111.03|109.43|110.75|109.15|111.19|109.59|110.53|108.93|787
1674817200000|2023-01-27 11:00:00|110.74|109.14|110.8|109.2|111.06|109.46|110.29|108.69|672
1674820800000|2023-01-27 12:00:00|110.79|109.19|110.14|108.54|111.27|109.67|109.81|108.21|1317
1674824400000|2023-01-27 13:00:00|110.13|108.53|110.6|109|111.17|109.57|109.51|107.91|2249
1674828000000|2023-01-27 14:00:00|110.61|109.01|110.97|109.37|112.76|111.16|110.45|108.85|2674
1674831600000|2023-01-27 15:00:00|110.98|109.38|111.61|110.01|112.49|110.89|110.97|109.37|1913
1674835200000|2023-01-27 16:00:00|111.59|109.99|112.44|110.84|112.59|110.99|111.56|109.96|1537
1674838800000|2023-01-27 17:00:00|112.45|110.85|112.5|110.9|112.73|111.13|111.99|110.39|1654
1674842400000|2023-01-27 18:00:00|112.52|110.92|112.64|111.04|112.7|111.1|112.13|110.53|1102
1674846000000|2023-01-27 19:00:00|112.65|111.05|112.59|110.99|112.73|111.13|112.28|110.68|992
1674849600000|2023-01-27 20:00:00|112.62|111.02|112.17|110.57|113.18|111.58|111.71|110.11|2839
1674853200000|2023-01-27 21:00:00|112.18|110.58|112.65|111.05|113.21|111.61|112.17|110.57|1420
1674892800000|2023-01-28 08:00:00|110.62|109.02|110.43|108.83|110.74|109.14|110.02|108.42|853
1674896400000|2023-01-28 09:00:00|110.44|108.84|110.48|108.88|110.77|109.17|110.14|108.54|847
1674900000000|2023-01-28 10:00:00|110.47|108.87|109.85|108.25|110.6|109|109.84|108.24|886
1674903600000|2023-01-28 11:00:00|109.84|108.24|110.06|108.46|110.16|108.56|109.81|108.21|539
1674907200000|2023-01-28 12:00:00|110.07|108.47|109.52|107.92|110.07|108.47|108.91|107.31|1221
1674910800000|2023-01-28 13:00:00|109.51|107.91|108.8|107.2|109.51|107.91|107.92|106.32|1908
1674914400000|2023-01-28 14:00:00|108.79|107.19|108.59|106.99|109.13|107.53|108.44|106.84|803
1674918000000|2023-01-28 15:00:00|108.58|106.98|109.46|107.86|109.71|108.11|108.32|106.72|1027
1674921600000|2023-01-28 16:00:00|109.45|107.85|109.57|107.97|109.75|108.15|109.1|107.5|808
1674925200000|2023-01-28 17:00:00|109.58|107.98|110.27|108.67|111.44|109.84|109.36|107.76|1200
1674928800000|2023-01-28 18:00:00|110.26|108.66|110.18|108.58|110.41|108.81|109.77|108.17|589
1674932400000|2023-01-28 19:00:00|110.2|108.6|110.6|109|110.79|109.19|110.16|108.56|436
1674936000000|2023-01-28 20:00:00|110.59|108.99|109.47|107.87|110.63|109.03|109.46|107.86|698
1674939600000|2023-01-28 21:00:00|109.46|107.86|109.67|108.07|109.67|108.07|109.25|107.65|565
1674943200000|2023-01-28 22:00:00|109.66|108.06|109.52|107.92|109.75|108.15|109.25|107.65|689
1674946800000|2023-01-28 23:00:00|109.51|107.91|110.11|108.51|110.16|108.56|109.06|107.46|936
1674950400000|2023-01-29 00:00:00|110.13|108.53|110.42|108.82|110.48|108.88|109.27|107.67|1543
1674954000000|2023-01-29 01:00:00|110.43|108.83|111.13|109.53|111.68|110.08|110.43|108.83|2197
1674957600000|2023-01-29 02:00:00|111.14|109.54|110.74|109.14|111.33|109.73|110.21|108.61|1539
1674961200000|2023-01-29 03:00:00|110.75|109.15|111.52|109.92|111.61|110.01|110.65|109.05|645
1674964800000|2023-01-29 04:00:00|111.57|109.97|111.25|109.65|111.6|110|111.03|109.43|830
1674968400000|2023-01-29 05:00:00|111.26|109.66|111.2|109.6|111.42|109.82|111.1|109.5|499
1674972000000|2023-01-29 06:00:00|111.19|109.59|110.7|109.1|111.22|109.62|110.57|108.97|585
1674975600000|2023-01-29 07:00:00|110.71|109.11|110.52|108.92|110.93|109.33|110.35|108.75|933
1674979200000|2023-01-29 08:00:00|110.51|108.91|111.17|109.57|111.23|109.63|110.48|108.88|669
1674982800000|2023-01-29 09:00:00|111.16|109.56|111.29|109.69|111.46|109.86|110.94|109.34|980
1674986400000|2023-01-29 10:00:00|111.3|109.7|111.44|109.84|111.6|110|111.29|109.69|1096
1674990000000|2023-01-29 11:00:00|111.45|109.85|110.72|109.12|111.72|110.12|110.56|108.96|1276
1674993600000|2023-01-29 12:00:00|110.71|109.11|110.87|109.27|110.94|109.34|109.96|108.36|839
1674997200000|2023-01-29 13:00:00|110.88|109.28|111.06|109.46|111.35|109.75|110.82|109.22|1311
1675000800000|2023-01-29 14:00:00|111.07|109.47|111.44|109.84|111.54|109.94|110.95|109.35|937
1675004400000|2023-01-29 15:00:00|111.45|109.85|111.26|109.66|111.67|110.07|111.24|109.64|722
1675008000000|2023-01-29 16:00:00|111.27|109.67|111.02|109.42|111.51|109.91|110.36|108.76|1117
1675011600000|2023-01-29 17:00:00|111.03|109.43|111.24|109.64|111.35|109.75|110.96|109.36|1147
1675015200000|2023-01-29 18:00:00|111.23|109.63|111.35|109.75|111.47|109.87|110.71|109.11|1111
1675018800000|2023-01-29 19:00:00|111.36|109.76|112.21|110.61|112.4|110.8|111.24|109.64|1428
1675022400000|2023-01-29 20:00:00|112.2|110.6|111.83|110.23|112.43|110.83|111.57|109.97|1298
1675026000000|2023-01-29 21:00:00|111.85|110.25|111.97|110.37|112.07|110.47|111.65|110.05|676
1675029600000|2023-01-29 22:00:00|111.96|110.36|111.87|110.27|111.99|110.39|111.66|110.06|519
1675033200000|2023-01-29 23:00:00|111.88|110.28|112.22|110.62|112.65|111.05|111.85|110.25|1066
1675036800000|2023-01-30 00:00:00|112.21|110.61|112.79|111.19|112.86|111.26|112.07|110.47|1282
1675040400000|2023-01-30 01:00:00|112.81|111.21|112.17|110.57|115.16|113.56|111.96|110.36|2472
1675044000000|2023-01-30 02:00:00|112.16|110.56|111.66|110.06|112.17|110.57|111.15|109.55|1494
1675047600000|2023-01-30 03:00:00|111.65|110.05|111.77|110.17|112|110.4|111.44|109.84|810
1675051200000|2023-01-30 04:00:00|111.76|110.16|112.46|110.86|112.58|110.98|111.76|110.16|621
1675054800000|2023-01-30 05:00:00|112.45|110.85|112.14|110.54|112.45|110.85|111.54|109.94|723
1675058400000|2023-01-30 06:00:00|112.09|110.49|111.78|110.18|112.2|110.6|111.76|110.16|961
1675062000000|2023-01-30 07:00:00|111.77|110.17|110.97|109.37|111.78|110.18|110.44|108.84|1554
1675065600000|2023-01-30 08:00:00|110.95|109.35|109.84|108.24|111.28|109.68|109.65|108.05|1725
1675069200000|2023-01-30 09:00:00|109.83|108.23|107.06|105.46|109.87|108.27|106.28|104.68|4365
1675072800000|2023-01-30 10:00:00|107.05|105.45|107.98|106.38|108.46|106.86|106.1|104.5|2061
1675076400000|2023-01-30 11:00:00|107.97|106.37|107.65|106.05|108.2|106.6|107.5|105.9|1596
1675080000000|2023-01-30 12:00:00|107.64|106.04|107.56|105.96|108.11|106.51|107.05|105.45|1707
1675083600000|2023-01-30 13:00:00|107.55|105.95|107.16|105.56|107.82|106.22|107.15|105.55|869
1675087200000|2023-01-30 14:00:00|107.15|105.55|108.92|107.32|109.71|108.11|107.09|105.49|2261
1675090800000|2023-01-30 15:00:00|108.93|107.33|108.34|106.74|109.02|107.42|107.48|105.88|1517
1675094400000|2023-01-30 16:00:00|108.33|106.73|108.18|106.58|108.82|107.22|107.86|106.26|1243
1675098000000|2023-01-30 17:00:00|108.17|106.57|108.25|106.65|109.05|107.45|108.03|106.43|1859
1675101600000|2023-01-30 18:00:00|108.24|106.64|108.73|107.13|108.84|107.24|107.92|106.32|1104
1675105200000|2023-01-30 19:00:00|108.72|107.12|105.49|103.89|108.72|107.12|103.56|101.96|3128
1675108800000|2023-01-30 20:00:00|105.48|103.88|105.1|103.5|105.66|104.06|104.02|102.42|1757
1675112400000|2023-01-30 21:00:00|105.12|103.52|105.14|103.54|105.63|104.03|104.87|103.27|1328
1675116000000|2023-01-30 22:00:00|105.13|103.53|105.13|103.53|105.24|103.64|104.24|102.64|1224
1675119600000|2023-01-30 23:00:00|105.12|103.52|105.66|104.06|105.69|104.09|104.96|103.36|1261
1675123200000|2023-01-31 00:00:00|105.67|104.07|106.07|104.47|106.08|104.48|105.05|103.45|1297
1675126800000|2023-01-31 01:00:00|106.06|104.46|106.47|104.87|106.6|105|105.56|103.96|1569
1675130400000|2023-01-31 02:00:00|106.48|104.88|106.54|104.94|106.91|105.31|106.48|104.88|1749
1675134000000|2023-01-31 03:00:00|106.53|104.93|105.62|104.02|106.58|104.98|105.42|103.82|1207
1675137600000|2023-01-31 04:00:00|105.63|104.03|105.98|104.38|105.99|104.39|105.52|103.92|661
1675141200000|2023-01-31 05:00:00|105.97|104.37|105.01|103.41|106.06|104.46|105.01|103.41|1031
1675144800000|2023-01-31 06:00:00|105.02|103.42|105.76|104.16|105.97|104.37|105.02|103.42|846
1675148400000|2023-01-31 07:00:00|105.75|104.15|106.56|104.96|106.62|105.02|105.72|104.12|1108
1675152000000|2023-01-31 08:00:00|106.57|104.97|105.83|104.23|106.68|105.08|105.52|103.92|1144
1675155600000|2023-01-31 09:00:00|105.82|104.22|105.65|104.05|106.07|104.47|105.55|103.95|656
1675159200000|2023-01-31 10:00:00|105.64|104.04|105.24|103.64|105.67|104.07|105.07|103.47|1181
1675162800000|2023-01-31 11:00:00|105.25|103.65|105.64|104.04|105.65|104.05|105.07|103.47|835
1675166400000|2023-01-31 12:00:00|105.65|104.05|105.54|103.94|105.86|104.26|105.23|103.63|642
1675170000000|2023-01-31 13:00:00|105.5|103.9|106.79|105.19|106.8|105.2|105.48|103.88|1792
1675173600000|2023-01-31 14:00:00|106.8|105.2|107.13|105.53|109.14|107.54|106.43|104.83|2446
1675177200000|2023-01-31 15:00:00|107.14|105.54|107.39|105.79|107.84|106.24|106.99|105.39|1420
1675180800000|2023-01-31 16:00:00|107.38|105.78|107.56|105.96|108.35|106.75|107.22|105.62|1592
1675184400000|2023-01-31 17:00:00|107.55|105.95|107.73|106.13|107.87|106.27|107.28|105.68|1039
1675188000000|2023-01-31 18:00:00|107.74|106.14|107.94|106.34|108.09|106.49|107.28|105.68|992
1675191600000|2023-01-31 19:00:00|107.95|106.35|107.52|105.92|108.29|106.69|106.52|104.92|1312
1675195200000|2023-01-31 20:00:00|107.54|105.94|107.08|105.48|107.77|106.17|106.85|105.25|1183
1675198800000|2023-01-31 21:00:00|107.07|105.47|106.28|104.68|107.23|105.63|105.4|103.8|2098
1675202400000|2023-01-31 22:00:00|106.27|104.67|107.12|105.52|107.58|105.98|105.94|104.34|955
1675206000000|2023-01-31 23:00:00|107.16|105.56|107.04|105.44|107.32|105.72|106.54|104.94|1157
1675209600000|2023-02-01 00:00:00|107.05|105.45|107.16|105.56|107.55|105.95|106.49|104.89|1990
1675213200000|2023-02-01 01:00:00|107.15|105.55|107.14|105.54|107.36|105.76|106.59|104.99|1359
1675216800000|2023-02-01 02:00:00|107.15|105.55|107.46|105.86|107.46|105.86|107.03|105.43|814
1675220400000|2023-02-01 03:00:00|107.45|105.85|107.09|105.49|107.53|105.93|106.66|105.06|1189
1675224000000|2023-02-01 04:00:00|107.08|105.48|106.96|105.36|107.22|105.62|106.8|105.2|839
1675227600000|2023-02-01 05:00:00|106.95|105.35|106.49|104.89|107.26|105.66|106.46|104.86|864
1675231200000|2023-02-01 06:00:00|106.48|104.88|105.48|103.88|106.52|104.92|105.35|103.75|1194
1675234800000|2023-02-01 07:00:00|105.47|103.87|105.87|104.27|106.09|104.49|104.75|103.15|1335
1675238400000|2023-02-01 08:00:00|105.86|104.26|104.6|103|105.86|104.26|104.41|102.81|1931
1675242000000|2023-02-01 09:00:00|104.61|103.01|103.97|102.37|105.26|103.66|103.78|102.18|1241
1675245600000|2023-02-01 10:00:00|103.98|102.38|103.43|101.83|104.08|102.48|102.09|100.49|2175
1675249200000|2023-02-01 11:00:00|103.44|101.84|104.02|102.42|104.13|102.53|103.34|101.74|1156
1675252800000|2023-02-01 12:00:00|104.01|102.41|104.09|102.49|104.31|102.71|103.92|102.32|630
1675256400000|2023-02-01 13:00:00|104.08|102.48|104.16|102.56|104.67|103.07|103.37|101.77|1318
1675260000000|2023-02-01 14:00:00|104.15|102.55|104.16|102.56|104.68|103.08|103.8|102.2|1158
1675263600000|2023-02-01 15:00:00|104.17|102.57|102.94|101.34|104.35|102.75|102.27|100.67|1993
1675267200000|2023-02-01 16:00:00|102.93|101.33|103.2|101.6|103.47|101.87|102.61|101.01|1491
1675270800000|2023-02-01 17:00:00|103.19|101.59|102.92|101.32|103.56|101.96|102.51|100.91|1311
1675274400000|2023-02-01 18:00:00|102.91|101.31|103.54|101.94|103.69|102.09|102.52|100.92|1725
1675278000000|2023-02-01 19:00:00|103.55|101.95|105.68|104.08|106.38|104.78|102.64|101.04|5057
1675281600000|2023-02-01 20:00:00|105.69|104.09|106.92|105.32|107.16|105.56|105.64|104.04|3168
1675285200000|2023-02-01 21:00:00|106.93|105.33|108.16|106.56|108.34|106.74|106.93|105.33|2399
1675288800000|2023-02-01 22:00:00|108.17|106.57|108.67|107.07|108.78|107.18|108.17|106.57|1154
1675292400000|2023-02-01 23:00:00|108.69|107.09|108.54|106.94|109.37|107.77|108.37|106.77|1303
1675296000000|2023-02-02 00:00:00|108.55|106.95|110.23|108.63|110.37|108.77|108.55|106.95|2961
1675299600000|2023-02-02 01:00:00|110.24|108.64|109.64|108.04|110.47|108.87|109.56|107.96|1695
1675303200000|2023-02-02 02:00:00|109.63|108.03|109.34|107.74|109.78|108.18|109.1|107.5|1200
1675306800000|2023-02-02 03:00:00|109.33|107.73|109.51|107.91|110.08|108.48|109.12|107.52|968
1675310400000|2023-02-02 04:00:00|109.52|107.92|109.88|108.28|110.12|108.52|109.51|107.91|813
1675314000000|2023-02-02 05:00:00|109.96|108.36|109.38|107.78|110.05|108.45|109.35|107.75|1035
1675317600000|2023-02-02 06:00:00|109.37|107.77|108.8|107.2|109.55|107.95|108.03|106.43|1491
1675321200000|2023-02-02 07:00:00|108.81|107.21|108.95|107.35|109.16|107.56|108.65|107.05|1320
1675324800000|2023-02-02 08:00:00|108.93|107.33|108.85|107.25|109.1|107.5|107.41|105.81|1650
1675328400000|2023-02-02 09:00:00|108.86|107.26|109.12|107.52|109.12|107.52|108.59|106.99|892
1675332000000|2023-02-02 10:00:00|109.11|107.51|109.05|107.45|109.24|107.64|108.66|107.06|795
1675335600000|2023-02-02 11:00:00|109.04|107.44|109.39|107.79|109.48|107.88|108.96|107.36|709
1675339200000|2023-02-02 12:00:00|109.4|107.8|109.26|107.66|109.47|107.87|108.87|107.27|827
1675342800000|2023-02-02 13:00:00|109.25|107.65|108.84|107.24|109.27|107.67|108.57|106.97|1128
1675346400000|2023-02-02 14:00:00|108.83|107.23|108.18|106.58|109.89|108.29|107.88|106.28|2006
1675350000000|2023-02-02 15:00:00|108.19|106.59|109.94|108.34|110.24|108.64|108.02|106.42|2130
1675353600000|2023-02-02 16:00:00|109.95|108.35|110.81|109.21|112.31|110.71|109.73|108.13|2704
1675357200000|2023-02-02 17:00:00|110.83|109.23|111.47|109.87|111.95|110.35|110.82|109.22|1345
1675360800000|2023-02-02 18:00:00|111.48|109.88|112.37|110.77|112.64|111.04|111.46|109.86|1715
1675364400000|2023-02-02 19:00:00|112.36|110.76|110.52|108.92|112.44|110.84|110.24|108.64|2039
1675368000000|2023-02-02 20:00:00|110.51|108.91|110.6|109|110.6|109|109.93|108.33|1309
1675371600000|2023-02-02 21:00:00|110.59|108.99|107.63|106.03|110.84|109.24|107.59|105.99|2836
1675375200000|2023-02-02 22:00:00|107.59|105.99|108.14|106.54|108.33|106.73|107.06|105.46|1476
1675378800000|2023-02-02 23:00:00|108.15|106.55|107.84|106.24|108.45|106.85|107.35|105.75|2100
1675382400000|2023-02-03 00:00:00|107.83|106.23|108.13|106.53|108.37|106.77|107.02|105.42|1490
1675386000000|2023-02-03 01:00:00|108.12|106.52|108.3|106.7|108.85|107.25|108.08|106.48|1235
1675389600000|2023-02-03 02:00:00|108.29|106.69|107.95|106.35|108.78|107.18|107.46|105.86|1203
1675393200000|2023-02-03 03:00:00|107.94|106.34|109.94|108.34|109.94|108.34|107.88|106.28|1522
1675396800000|2023-02-03 04:00:00|109.87|108.27|109.35|107.75|110.3|108.7|109.26|107.66|1208
1675400400000|2023-02-03 05:00:00|109.34|107.74|109.88|108.28|109.96|108.36|109.25|107.65|748
1675404000000|2023-02-03 06:00:00|109.91|108.31|109.8|108.2|110.12|108.52|109.4|107.8|1049
1675407600000|2023-02-03 07:00:00|109.81|108.21|109.33|107.73|110.24|108.64|109.04|107.44|1447
1675411200000|2023-02-03 08:00:00|109.34|107.74|109.48|107.88|109.5|107.9|108.87|107.27|1203
1675414800000|2023-02-03 09:00:00|109.49|107.89|110.06|108.46|110.2|108.6|109.47|107.87|832
1675418400000|2023-02-03 10:00:00|110.07|108.47|110.29|108.69|110.92|109.32|109.78|108.18|1193
1675422000000|2023-02-03 11:00:00|110.3|108.7|110.35|108.75|110.47|108.87|109.89|108.29|979
1675425600000|2023-02-03 12:00:00|110.36|108.76|110.43|108.83|110.74|109.14|110.12|108.52|1241
1675429200000|2023-02-03 13:00:00|110.44|108.84|109.16|107.56|110.55|108.95|108.66|107.06|3112
1675432800000|2023-02-03 14:00:00|109.18|107.58|110.24|108.64|110.59|108.99|108.82|107.22|2623
1675436400000|2023-02-03 15:00:00|110.25|108.65|110.29|108.69|111.15|109.55|109.59|107.99|2504
1675440000000|2023-02-03 16:00:00|110.3|108.7|110.05|108.45|111.21|109.61|110.04|108.44|1623
1675443600000|2023-02-03 17:00:00|110.04|108.44|110.18|108.58|110.88|109.28|110|108.4|1359
1675447200000|2023-02-03 18:00:00|110.19|108.59|109.96|108.36|110.37|108.77|109.64|108.04|1412
1675450800000|2023-02-03 19:00:00|109.95|108.35|109.69|108.09|110.05|108.45|109.55|107.95|1135
1675454400000|2023-02-03 20:00:00|109.68|108.08|109.59|107.99|109.96|108.36|109.08|107.48|1474
1675458000000|2023-02-03 21:00:00|109.6|108|109.78|108.18|110.11|108.51|109.47|107.87|766
1675497600000|2023-02-04 08:00:00|110.68|109.08|110.44|108.84|110.94|109.34|110.37|108.77|679
1675501200000|2023-02-04 09:00:00|110.45|108.85|110.4|108.8|110.69|109.09|110.3|108.7|392
1675504800000|2023-02-04 10:00:00|110.41|108.81|110.72|109.12|110.85|109.25|110.4|108.8|357
1675508400000|2023-02-04 11:00:00|110.73|109.13|111.02|109.42|111.03|109.43|110.59|108.99|458
1675512000000|2023-02-04 12:00:00|111.03|109.43|113.68|112.08|114.06|112.46|111|109.4|1289
1675515600000|2023-02-04 13:00:00|113.69|112.09|112.98|111.38|114|112.4|112.59|110.99|1805
1675519200000|2023-02-04 14:00:00|112.99|111.39|112.82|111.22|113.02|111.42|112.04|110.44|1166
1675522800000|2023-02-04 15:00:00|112.81|111.21|112.64|111.04|113.01|111.41|112.29|110.69|897
1675526400000|2023-02-04 16:00:00|112.65|111.05|112.47|110.87|112.85|111.25|111.64|110.04|1286
1675530000000|2023-02-04 17:00:00|112.46|110.86|112.68|111.08|113.07|111.47|112.16|110.56|1332
1675533600000|2023-02-04 18:00:00|112.67|111.07|112.95|111.35|113.07|111.47|112.36|110.76|854
1675537200000|2023-02-04 19:00:00|112.94|111.34|112.81|111.21|113.04|111.44|112.56|110.96|625
1675540800000|2023-02-04 20:00:00|112.8|111.2|112.82|111.22|113.04|111.44|112.63|111.03|583
1675544400000|2023-02-04 21:00:00|112.83|111.23|112.37|110.77|112.88|111.28|112.24|110.64|673
1675548000000|2023-02-04 22:00:00|112.36|110.76|112.42|110.82|112.68|111.08|112.33|110.73|380
1675551600000|2023-02-04 23:00:00|112.43|110.83|111.55|109.95|112.71|111.11|110.93|109.33|1537
1675555200000|2023-02-05 00:00:00|111.54|109.94|110.47|108.87|111.98|110.38|110.07|108.47|1885
1675558800000|2023-02-05 01:00:00|110.48|108.88|111|109.4|111.02|109.42|110.36|108.76|1007
1675562400000|2023-02-05 02:00:00|110.99|109.39|110.53|108.93|111.15|109.55|110.52|108.92|818
1675566000000|2023-02-05 03:00:00|110.49|108.89|110.74|109.14|110.75|109.15|110.29|108.69|803
1675569600000|2023-02-05 04:00:00|110.75|109.15|111.26|109.66|111.38|109.78|110.64|109.04|441
1675573200000|2023-02-05 05:00:00|111.25|109.65|111.14|109.54|111.3|109.7|110.99|109.39|460
1675576800000|2023-02-05 06:00:00|111.13|109.53|111.4|109.8|111.52|109.92|110.97|109.37|514
1675580400000|2023-02-05 07:00:00|111.39|109.79|111.18|109.58|111.47|109.87|111.15|109.55|539
1675584000000|2023-02-05 08:00:00|111.17|109.57|112.14|110.54|112.23|110.63|111.02|109.42|787
1675587600000|2023-02-05 09:00:00|112.13|110.53|111.84|110.24|112.35|110.75|111.66|110.06|706
1675591200000|2023-02-05 10:00:00|111.83|110.23|112.43|110.83|112.79|111.19|111.74|110.14|578
1675594800000|2023-02-05 11:00:00|112.44|110.84|112.05|110.45|112.71|111.11|111.85|110.25|736
1675598400000|2023-02-05 12:00:00|112.06|110.46|109.15|107.55|113.44|111.84|108.58|106.98|1919
1675602000000|2023-02-05 13:00:00|109.16|107.56|110.65|109.05|111.23|109.63|108.22|106.62|2704
1675605600000|2023-02-05 14:00:00|110.64|109.04|110.01|108.41|111.4|109.8|109.63|108.03|1965
1675609200000|2023-02-05 15:00:00|110|108.4|109.12|107.52|110.38|108.78|108.82|107.22|1604
1675612800000|2023-02-05 16:00:00|109.11|107.51|108.71|107.11|109.6|108|108.64|107.04|1294
1675616400000|2023-02-05 17:00:00|108.68|107.08|108.26|106.66|109.1|107.5|107.82|106.22|2622
1675620000000|2023-02-05 18:00:00|108.25|106.65|107.86|106.26|108.62|107.02|107.79|106.19|1463
1675623600000|2023-02-05 19:00:00|107.85|106.25|108.37|106.77|108.58|106.98|107.81|106.21|1326
1675627200000|2023-02-05 20:00:00|108.32|106.72|108.09|106.49|108.64|107.04|107.97|106.37|822
1675630800000|2023-02-05 21:00:00|108.15|106.55|108.12|106.52|108.16|106.56|107.2|105.6|1169
1675634400000|2023-02-05 22:00:00|108.11|106.51|109|107.4|109.23|107.63|108.08|106.48|819
1675638000000|2023-02-05 23:00:00|108.99|107.39|109.1|107.5|109.39|107.79|108.67|107.07|1051
1675641600000|2023-02-06 00:00:00|109.11|107.51|109.95|108.35|110.17|108.57|109.1|107.5|1075
1675645200000|2023-02-06 01:00:00|109.97|108.37|109.57|107.97|110.17|108.57|109.49|107.89|1293
1675648800000|2023-02-06 02:00:00|109.58|107.98|108.67|107.07|109.76|108.16|108.65|107.05|989
1675652400000|2023-02-06 03:00:00|108.68|107.08|109.28|107.68|109.57|107.97|108.21|106.61|831
1675656000000|2023-02-06 04:00:00|109.3|107.7|109.61|108.01|109.81|108.21|109.26|107.66|966
1675659600000|2023-02-06 05:00:00|109.6|108|108.78|107.18|109.79|108.19|107.71|106.11|2043
1675663200000|2023-02-06 06:00:00|108.79|107.19|108.85|107.25|109.18|107.58|108.44|106.84|689
1675666800000|2023-02-06 07:00:00|108.86|107.26|109.21|107.61|109.32|107.72|108.47|106.87|833
1675670400000|2023-02-06 08:00:00|109.22|107.62|108.9|107.3|109.37|107.77|108.76|107.16|668
1675674000000|2023-02-06 09:00:00|108.91|107.31|108.56|106.96|108.97|107.37|108.47|106.87|520
1675677600000|2023-02-06 10:00:00|108.55|106.95|108.19|106.59|108.6|107|107.91|106.31|756
1675681200000|2023-02-06 11:00:00|108.18|106.58|108.57|106.97|108.6|107|107.67|106.07|1410
1675684800000|2023-02-06 12:00:00|108.58|106.98|108.49|106.89|108.85|107.25|108.08|106.48|981
1675688400000|2023-02-06 13:00:00|108.5|106.9|108.19|106.59|108.83|107.23|107.98|106.38|796
1675692000000|2023-02-06 14:00:00|108.2|106.6|108.23|106.63|108.45|106.85|107.74|106.14|1497
1675695600000|2023-02-06 15:00:00|108.24|106.64|109.16|107.56|109.18|107.58|107.58|105.98|1648
1675699200000|2023-02-06 16:00:00|109.17|107.57|108.95|107.35|109.64|108.04|108.64|107.04|2122
1675702800000|2023-02-06 17:00:00|108.96|107.36|109.16|107.56|109.38|107.78|108.69|107.09|1142
1675706400000|2023-02-06 18:00:00|109.17|107.57|108.94|107.34|109.34|107.74|108.46|106.86|830
1675710000000|2023-02-06 19:00:00|108.93|107.33|108.8|107.2|109.29|107.69|108.75|107.15|697
1675713600000|2023-02-06 20:00:00|108.79|107.19|108.64|107.04|108.85|107.25|108.53|106.93|640
1675717200000|2023-02-06 21:00:00|108.65|107.05|108.11|106.51|108.69|107.09|107.89|106.29|636
1675720800000|2023-02-06 22:00:00|108.1|106.5|107.69|106.09|108.11|106.51|107.66|106.06|573
1675724400000|2023-02-06 23:00:00|107.68|106.08|106.75|105.15|107.74|106.14|105.98|104.38|2699
1675728000000|2023-02-07 00:00:00|106.74|105.14|106.99|105.39|107.22|105.62|106.44|104.84|1255
1675731600000|2023-02-07 01:00:00|106.98|105.38|107.31|105.71|107.38|105.78|106.87|105.27|946
1675735200000|2023-02-07 02:00:00|107.3|105.7|107.6|106|107.6|106|107.06|105.46|659
1675738800000|2023-02-07 03:00:00|107.59|105.99|107.8|106.2|107.98|106.38|107.48|105.88|745
1675742400000|2023-02-07 04:00:00|107.82|106.22|107.76|106.16|108.01|106.41|107.58|105.98|469
1675746000000|2023-02-07 05:00:00|107.77|106.17|107.89|106.29|108.16|106.56|107.71|106.11|484
1675749600000|2023-02-07 06:00:00|107.9|106.3|107.87|106.27|108.27|106.67|107.84|106.24|434
1675753200000|2023-02-07 07:00:00|107.88|106.28|107.87|106.27|108.1|106.5|107.64|106.04|509
1675756800000|2023-02-07 08:00:00|107.86|106.26|107.66|106.06|107.91|106.31|107.35|105.75|701
1675760400000|2023-02-07 09:00:00|107.67|106.07|108.6|107|108.75|107.15|107.66|106.06|1032
1675764000000|2023-02-07 10:00:00|108.59|106.99|108.69|107.09|109.45|107.85|108.35|106.75|1003
1675767600000|2023-02-07 11:00:00|108.68|107.08|108.75|107.15|108.98|107.38|108.66|107.06|625
1675771200000|2023-02-07 12:00:00|108.76|107.16|108.85|107.25|109.09|107.49|108.54|106.94|747
1675774800000|2023-02-07 13:00:00|108.87|107.27|108.67|107.07|108.94|107.34|108.36|106.76|935
1675778400000|2023-02-07 14:00:00|108.66|107.06|110.23|108.63|111.88|110.28|108.56|106.96|2682
1675782000000|2023-02-07 15:00:00|110.24|108.64|109.75|108.15|110.29|108.69|109.75|108.15|1593
1675785600000|2023-02-07 16:00:00|109.74|108.14|110.04|108.44|110.36|108.76|109.42|107.82|1304
1675789200000|2023-02-07 17:00:00|110.05|108.45|111.59|109.99|111.66|110.06|109.63|108.03|2230
1675792800000|2023-02-07 18:00:00|111.64|110.04|109.87|108.27|111.92|110.32|108.58|106.98|3710
1675796400000|2023-02-07 19:00:00|109.88|108.28|111.38|109.78|111.48|109.88|109.87|108.27|2217
1675800000000|2023-02-07 20:00:00|111.37|109.77|111.86|110.26|112.02|110.42|110.94|109.34|1708
1675803600000|2023-02-07 21:00:00|111.85|110.25|112.04|110.44|112.34|110.74|111.58|109.98|1404
1675807200000|2023-02-07 22:00:00|112.05|110.45|112.08|110.48|112.36|110.76|111.69|110.09|833
1675810800000|2023-02-07 23:00:00|112.09|110.49|111.98|110.38|112.56|110.96|111.85|110.25|1272
1675814400000|2023-02-08 00:00:00|111.99|110.39|112.49|110.89|112.69|111.09|111.91|110.31|1213
1675818000000|2023-02-08 01:00:00|112.48|110.88|112.38|110.78|112.76|111.16|111.99|110.39|1051
1675821600000|2023-02-08 02:00:00|112.39|110.79|112.58|110.98|113.06|111.46|112.39|110.79|713
1675825200000|2023-02-08 03:00:00|112.59|110.99|112.37|110.77|112.82|111.22|112.15|110.55|631
1675828800000|2023-02-08 04:00:00|112.36|110.76|112.2|110.6|112.55|110.95|112.16|110.56|444
1675832400000|2023-02-08 05:00:00|112.21|110.61|111.63|110.03|112.34|110.74|111.48|109.88|773
1675836000000|2023-02-08 06:00:00|111.41|109.81|111.46|109.86|111.49|109.89|111.01|109.41|871
1675839600000|2023-02-08 07:00:00|111.45|109.85|111.64|110.04|111.79|110.19|111.4|109.8|599
1675843200000|2023-02-08 08:00:00|111.65|110.05|111.05|109.45|111.68|110.08|110.96|109.36|862
1675846800000|2023-02-08 09:00:00|111.04|109.44|111.35|109.75|111.42|109.82|110.87|109.27|603
1675850400000|2023-02-08 10:00:00|111.36|109.76|111.3|109.7|111.36|109.76|110.98|109.38|847
1675854000000|2023-02-08 11:00:00|111.31|109.71|111.39|109.79|111.52|109.92|111.15|109.55|605
1675857600000|2023-02-08 12:00:00|111.4|109.8|111.15|109.55|111.63|110.03|111|109.4|786
1675861200000|2023-02-08 13:00:00|111.14|109.54|111.86|110.26|111.88|110.28|110.72|109.12|1412
1675864800000|2023-02-08 14:00:00|111.85|110.25|111.03|109.43|111.87|110.27|110.65|109.05|1939
1675868400000|2023-02-08 15:00:00|111.02|109.42|109.75|108.15|111.02|109.42|109.69|108.09|2348
1675872000000|2023-02-08 16:00:00|109.74|108.14|109.55|107.95|109.93|108.33|107.69|106.09|2731
1675875600000|2023-02-08 17:00:00|109.54|107.94|109.72|108.12|109.91|108.31|109.13|107.53|1454
1675879200000|2023-02-08 18:00:00|109.73|108.13|109.34|107.74|110.09|108.49|108.97|107.37|1454
1675882800000|2023-02-08 19:00:00|109.33|107.73|109.19|107.59|109.68|108.08|108.95|107.35|910
1675886400000|2023-02-08 20:00:00|109.18|107.58|108.61|107.01|109.18|107.58|108.5|106.9|1312
1675890000000|2023-02-08 21:00:00|108.6|107|109.35|107.75|109.43|107.83|108.45|106.85|840
1675893600000|2023-02-08 22:00:00|109.34|107.74|109.2|107.6|109.43|107.83|109.12|107.52|326
1675897200000|2023-02-08 23:00:00|109.21|107.61|109.2|107.6|109.52|107.92|108.74|107.14|953
1675900800000|2023-02-09 00:00:00|109.21|107.61|109.74|108.14|109.77|108.17|108.96|107.36|1033
1675904400000|2023-02-09 01:00:00|109.75|108.15|109.39|107.79|109.83|108.23|109.32|107.72|1022
1675908000000|2023-02-09 02:00:00|109.4|107.8|107.42|105.82|109.48|107.88|107.35|105.75|1453
1675911600000|2023-02-09 03:00:00|107.45|105.85|106.43|104.83|107.55|105.95|105.25|103.65|3363
1675915200000|2023-02-09 04:00:00|106.42|104.82|106.39|104.79|106.8|105.2|105.66|104.06|1861
1675918800000|2023-02-09 05:00:00|106.38|104.78|106.88|105.28|107.24|105.64|106.37|104.77|1210
1675922400000|2023-02-09 06:00:00|106.87|105.27|107.53|105.93|107.56|105.96|106.69|105.09|849
1675926000000|2023-02-09 07:00:00|107.54|105.94|107.55|105.95|107.73|106.13|107.07|105.47|1024
1675929600000|2023-02-09 08:00:00|107.57|105.97|108.06|106.46|108.2|106.6|107.55|105.95|981
1675933200000|2023-02-09 09:00:00|108.07|106.47|107.79|106.19|108.17|106.57|107.35|105.75|947
1675936800000|2023-02-09 10:00:00|107.8|106.2|107.68|106.08|107.93|106.33|107.42|105.82|877
1675940400000|2023-02-09 11:00:00|107.72|106.12|107.85|106.25|108.16|106.56|107.39|105.79|868
1675944000000|2023-02-09 12:00:00|107.84|106.24|108.05|106.45|108.31|106.71|107.54|105.94|1385
1675947600000|2023-02-09 13:00:00|108.06|106.46|108.63|107.03|108.67|107.07|107.95|106.35|1689
1675951200000|2023-02-09 14:00:00|108.64|107.04|113.92|112.32|113.92|112.32|108.63|107.03|3713
1675954800000|2023-02-09 15:00:00|113.94|112.34|114.44|112.84|115.65|114.05|111.6|110|4322
1675958400000|2023-02-09 16:00:00|114.45|112.85|113.75|112.15|116.44|114.84|112.95|111.35|3925
1675962000000|2023-02-09 17:00:00|113.74|112.14|113.58|111.98|115.1|113.5|113.2|111.6|2624
1675965600000|2023-02-09 18:00:00|113.59|111.99|113.72|112.12|114.45|112.85|112.93|111.33|2307
1675969200000|2023-02-09 19:00:00|113.73|112.13|110.25|108.65|113.79|112.19|109.28|107.68|4479
1675972800000|2023-02-09 20:00:00|110.24|108.64|108.34|106.74|110.24|108.64|107.46|105.86|3603
1675976400000|2023-02-09 21:00:00|108.35|106.75|107.18|105.58|108.43|106.83|105.87|104.27|2843
1675980000000|2023-02-09 22:00:00|107.16|105.56|105.05|103.45|107.73|106.13|103.38|101.78|2047
1675983600000|2023-02-09 23:00:00|105.04|103.44|105.32|103.72|105.68|104.08|104.86|103.26|2423
1675987200000|2023-02-10 00:00:00|105.35|103.75|105.39|103.79|105.97|104.37|104.66|103.06|2316
1675990800000|2023-02-10 01:00:00|105.38|103.78|106.27|104.67|106.27|104.67|105.08|103.48|1466
1675994400000|2023-02-10 02:00:00|106.26|104.66|106.3|104.7|106.46|104.86|105.89|104.29|1033
1675998000000|2023-02-10 03:00:00|106.28|104.68|105.69|104.09|106.44|104.84|105.69|104.09|987
1676001600000|2023-02-10 04:00:00|105.7|104.1|105.31|103.71|105.81|104.21|104.56|102.96|1406
1676005200000|2023-02-10 05:00:00|105.3|103.7|106.43|104.83|106.63|105.03|104.27|102.67|2177
1676008800000|2023-02-10 06:00:00|106.42|104.82|106.48|104.88|106.99|105.39|106.13|104.53|1190
1676012400000|2023-02-10 07:00:00|106.51|104.91|106.65|105.05|106.65|105.05|105.92|104.32|1125
1676016000000|2023-02-10 08:00:00|106.64|105.04|106.5|104.9|106.83|105.23|106.21|104.61|1308
1676019600000|2023-02-10 09:00:00|106.49|104.89|106.74|105.14|107.56|105.96|106.47|104.87|1501
1676023200000|2023-02-10 10:00:00|106.73|105.13|106.9|105.3|107.02|105.42|106.54|104.94|863
1676026800000|2023-02-10 11:00:00|106.91|105.31|105.71|104.11|106.92|105.32|105.24|103.64|1634
1676030400000|2023-02-10 12:00:00|105.73|104.13|106.24|104.64|106.69|105.09|105.57|103.97|1648
1676034000000|2023-02-10 13:00:00|106.23|104.63|106.17|104.57|106.71|105.11|105.97|104.37|991
1676037600000|2023-02-10 14:00:00|106.18|104.58|105.99|104.39|106.35|104.75|105.73|104.13|1688
1676041200000|2023-02-10 15:00:00|105.98|104.38|104.83|103.23|106.02|104.42|103.78|102.18|3006
1676044800000|2023-02-10 16:00:00|104.82|103.22|104.96|103.36|105.29|103.69|104.31|102.71|2574
1676048400000|2023-02-10 17:00:00|104.9|103.3|105.75|104.15|106.13|104.53|104.72|103.12|1673
1676052000000|2023-02-10 18:00:00|105.78|104.18|106|104.4|106.48|104.88|105.65|104.05|1172
1676055600000|2023-02-10 19:00:00|106.01|104.41|107.04|105.44|107.9|106.3|105.88|104.28|1900
1676059200000|2023-02-10 20:00:00|107.05|105.45|107|105.4|107.3|105.7|106.75|105.15|1323
1676062800000|2023-02-10 21:00:00|107.01|105.41|106.05|104.45|107.06|105.46|105.35|103.75|1616
1676102400000|2023-02-11 08:00:00|105.89|104.29|106.05|104.45|106.14|104.54|105.76|104.16|367
1676106000000|2023-02-11 09:00:00|106.06|104.46|105.79|104.19|106.07|104.47|105.72|104.12|467
1676109600000|2023-02-11 10:00:00|105.8|104.2|105.79|104.19|105.9|104.3|105.61|104.01|451
1676113200000|2023-02-11 11:00:00|105.78|104.18|105.94|104.34|105.96|104.36|105.76|104.16|178
1676116800000|2023-02-11 12:00:00|105.93|104.33|105.79|104.19|106.19|104.59|105.55|103.95|670
1676120400000|2023-02-11 13:00:00|105.8|104.2|106.29|104.69|106.33|104.73|105.77|104.17|506
1676124000000|2023-02-11 14:00:00|106.28|104.68|106.39|104.79|106.55|104.95|105.79|104.19|742
1676127600000|2023-02-11 15:00:00|106.38|104.78|106.01|104.41|106.48|104.88|105.67|104.07|969
1676131200000|2023-02-11 16:00:00|106|104.4|105.57|103.97|106|104.4|105.33|103.73|759
1676134800000|2023-02-11 17:00:00|105.56|103.96|105.49|103.89|105.59|103.99|104.97|103.37|772
1676138400000|2023-02-11 18:00:00|105.48|103.88|105.36|103.76|105.65|104.05|105.11|103.51|684
1676142000000|2023-02-11 19:00:00|105.35|103.75|105.52|103.92|105.52|103.92|105.25|103.65|742
1676145600000|2023-02-11 20:00:00|105.51|103.91|105.36|103.76|105.71|104.11|105.26|103.66|778
1676149200000|2023-02-11 21:00:00|105.35|103.75|106.16|104.56|106.25|104.65|105.26|103.66|637
1676152800000|2023-02-11 22:00:00|106.17|104.57|106.43|104.83|106.63|105.03|106.12|104.52|494
1676156400000|2023-02-11 23:00:00|106.44|104.84|106.58|104.98|106.67|105.07|106.38|104.78|481
1676160000000|2023-02-12 00:00:00|106.59|104.99|106.23|104.63|106.75|105.15|106.05|104.45|836
1676163600000|2023-02-12 01:00:00|106.22|104.62|106.05|104.45|106.29|104.69|105.99|104.39|559
1676167200000|2023-02-12 02:00:00|106.06|104.46|106.22|104.62|106.24|104.64|106.06|104.46|463
1676170800000|2023-02-12 03:00:00|106.21|104.61|106.1|104.5|106.36|104.76|106.09|104.49|512
1676174400000|2023-02-12 04:00:00|106.09|104.49|105.76|104.16|106.1|104.5|105.72|104.12|579
1676178000000|2023-02-12 05:00:00|105.77|104.17|105.89|104.29|105.91|104.31|105.76|104.16|529
1676181600000|2023-02-12 06:00:00|105.88|104.28|105.97|104.37|105.98|104.38|105.87|104.27|666
1676185200000|2023-02-12 07:00:00|105.96|104.36|106.14|104.54|106.3|104.7|105.95|104.35|352
1676188800000|2023-02-12 08:00:00|106.15|104.55|106.08|104.48|106.44|104.84|106.07|104.47|674
1676192400000|2023-02-12 09:00:00|106.09|104.49|106.67|105.07|106.72|105.12|106.08|104.48|1144
1676196000000|2023-02-12 10:00:00|106.68|105.08|106.82|105.22|106.97|105.37|106.33|104.73|822
1676199600000|2023-02-12 11:00:00|106.81|105.21|106.77|105.17|106.95|105.35|106.74|105.14|454
1676203200000|2023-02-12 12:00:00|106.76|105.16|106.13|104.53|106.79|105.19|105.96|104.36|822
1676206800000|2023-02-12 13:00:00|106.12|104.52|106.76|105.16|106.76|105.16|106.01|104.41|952
1676210400000|2023-02-12 14:00:00|106.8|105.2|106.93|105.33|107.15|105.55|106.43|104.83|796
1676214000000|2023-02-12 15:00:00|106.94|105.34|106.98|105.38|107.05|105.45|106.64|105.04|1003
1676217600000|2023-02-12 16:00:00|106.99|105.39|107.23|105.63|107.45|105.85|106.88|105.28|1325
1676221200000|2023-02-12 17:00:00|107.24|105.64|107.1|105.5|107.55|105.95|107.01|105.41|1101
1676224800000|2023-02-12 18:00:00|107.13|105.53|107.07|105.47|107.6|106|107.03|105.43|814
1676228400000|2023-02-12 19:00:00|107.05|105.45|107.37|105.77|107.48|105.88|106.86|105.26|693
1676232000000|2023-02-12 20:00:00|107.36|105.76|106.83|105.23|107.45|105.85|106.71|105.11|751
1676235600000|2023-02-12 21:00:00|106.84|105.24|105.48|103.88|106.85|105.25|105.39|103.79|2149
1676239200000|2023-02-12 22:00:00|105.47|103.87|105.1|103.5|105.47|103.87|103.42|101.82|1798
1676242800000|2023-02-12 23:00:00|105.11|103.51|105.01|103.41|105.43|103.83|104.23|102.63|1855
1676246400000|2023-02-13 00:00:00|105|103.4|105.1|103.5|105.39|103.79|104.13|102.53|2173
1676250000000|2023-02-13 01:00:00|105.09|103.49|103.52|101.92|105.17|103.57|103.14|101.54|2552
1676253600000|2023-02-13 02:00:00|103.51|101.91|103.75|102.15|103.91|102.31|102.43|100.83|2513
1676257200000|2023-02-13 03:00:00|103.74|102.14|104.32|102.72|104.42|102.82|103.65|102.05|1404
1676260800000|2023-02-13 04:00:00|104.33|102.73|104.46|102.86|104.63|103.03|104.15|102.55|1499
1676264400000|2023-02-13 05:00:00|104.47|102.87|104.58|102.98|104.81|103.21|104.44|102.84|855
1676268000000|2023-02-13 06:00:00|104.57|102.97|104.64|103.04|104.77|103.17|104.43|102.83|839
1676271600000|2023-02-13 07:00:00|104.63|103.03|104.66|103.06|104.98|103.38|104.39|102.79|1294
1676275200000|2023-02-13 08:00:00|104.64|103.04|102.75|101.15|104.66|103.06|102.73|101.13|2346
1676278800000|2023-02-13 09:00:00|102.74|101.14|101.93|100.33|103.74|102.14|100.79|99.19|3948
1676282400000|2023-02-13 10:00:00|101.92|100.32|102.52|100.92|102.68|101.08|101.16|99.56|2349
1676286000000|2023-02-13 11:00:00|102.51|100.91|102.5|100.9|102.68|101.08|102.24|100.64|1413
1676289600000|2023-02-13 12:00:00|102.51|100.91|103.1|101.5|103.23|101.63|102.4|100.8|888
1676293200000|2023-02-13 13:00:00|103.11|101.51|102.51|100.91|103.17|101.57|102.43|100.83|927
1676296800000|2023-02-13 14:00:00|102.5|100.9|103.03|101.43|103.06|101.46|102.31|100.71|2194
1676300400000|2023-02-13 15:00:00|103.04|101.44|102.07|100.47|103.07|101.47|102.01|100.41|2057
1676304000000|2023-02-13 16:00:00|102.09|100.49|101.83|100.23|102.76|101.16|101.2|99.6|2825
1676307600000|2023-02-13 17:00:00|101.84|100.24|101.98|100.38|102.18|100.58|101.18|99.58|2197
1676311200000|2023-02-13 18:00:00|101.97|100.37|102.87|101.27|103.08|101.48|101.91|100.31|1725
1676314800000|2023-02-13 19:00:00|102.88|101.28|103.18|101.58|103.23|101.63|102.79|101.19|1108
1676318400000|2023-02-13 20:00:00|103.19|101.59|103.36|101.76|103.48|101.88|102.97|101.37|1277
1676322000000|2023-02-13 21:00:00|103.37|101.77|103.18|101.58|103.4|101.8|103.13|101.53|620
1676325600000|2023-02-13 22:00:00|103.19|101.59|103.28|101.68|103.37|101.77|102.92|101.32|1011
1676329200000|2023-02-13 23:00:00|103.27|101.67|103.81|102.21|104.04|102.44|103.2|101.6|1460
1676332800000|2023-02-14 00:00:00|103.82|102.22|103.24|101.64|104.07|102.47|103.13|101.53|1142
1676336400000|2023-02-14 01:00:00|103.25|101.65|103.16|101.56|103.3|101.7|102.93|101.33|712
1676340000000|2023-02-14 02:00:00|103.15|101.55|102.82|101.22|103.5|101.9|102.8|101.2|692
1676343600000|2023-02-14 03:00:00|102.83|101.23|102.89|101.29|103.24|101.64|102.81|101.21|565
1676347200000|2023-02-14 04:00:00|102.88|101.28|102.85|101.25|103.13|101.53|102.72|101.12|414
1676350800000|2023-02-14 05:00:00|102.86|101.26|103.25|101.65|103.27|101.67|102.85|101.25|658
1676354400000|2023-02-14 06:00:00|103.26|101.66|103.39|101.79|103.58|101.98|103.11|101.51|717
1676358000000|2023-02-14 07:00:00|103.38|101.78|103.3|101.7|103.42|101.82|102.76|101.16|619
1676361600000|2023-02-14 08:00:00|103.34|101.74|102.85|101.25|103.41|101.81|102.74|101.14|991
1676365200000|2023-02-14 09:00:00|102.86|101.26|103.42|101.82|103.68|102.08|102.77|101.17|987
1676368800000|2023-02-14 10:00:00|103.43|101.83|103.36|101.76|103.62|102.02|103.22|101.62|1139
1676372400000|2023-02-14 11:00:00|103.35|101.75|102.98|101.38|103.4|101.8|102.9|101.3|919
1676376000000|2023-02-14 12:00:00|102.99|101.39|103.24|101.64|103.48|101.88|102.98|101.38|923
1676379600000|2023-02-14 13:00:00|103.25|101.65|103.15|101.55|103.66|102.06|102.01|100.41|3262
1676383200000|2023-02-14 14:00:00|103.16|101.56|104.9|103.3|104.94|103.34|102.25|100.65|4194
1676386800000|2023-02-14 15:00:00|104.92|103.32|104.67|103.07|105.75|104.15|103.95|102.35|4473
1676390400000|2023-02-14 16:00:00|104.66|103.06|104.45|102.85|104.99|103.39|104.17|102.57|2817
1676394000000|2023-02-14 17:00:00|104.46|102.86|104.86|103.26|105.1|103.5|104.41|102.81|1479
1676397600000|2023-02-14 18:00:00|104.87|103.27|105.07|103.47|105.16|103.56|104.59|102.99|1975
1676401200000|2023-02-14 19:00:00|105.06|103.46|105.24|103.64|105.36|103.76|104.9|103.3|2457
1676404800000|2023-02-14 20:00:00|105.25|103.65|105.17|103.57|105.43|103.83|104.95|103.35|2292
1676408400000|2023-02-14 21:00:00|105.18|103.58|105.1|103.5|105.2|103.6|104.84|103.24|1162
1676412000000|2023-02-14 22:00:00|105.11|103.51|105.25|103.65|105.41|103.81|105.09|103.49|435
1676415600000|2023-02-14 23:00:00|105.26|103.66|105.66|104.06|105.99|104.39|105.25|103.65|1111
1676419200000|2023-02-15 00:00:00|105.67|104.07|105.25|103.65|105.9|104.3|105.12|103.52|1963
1676422800000|2023-02-15 01:00:00|105.27|103.67|105.11|103.51|105.41|103.81|105.08|103.48|1092
1676426400000|2023-02-15 02:00:00|105.1|103.5|104.81|103.21|105.24|103.64|104.63|103.03|427
1676430000000|2023-02-15 03:00:00|104.8|103.2|105.11|103.51|105.66|104.06|104.69|103.09|1046
1676433600000|2023-02-15 04:00:00|105.12|103.52|105.28|103.68|105.45|103.85|105.1|103.5|1224
1676437200000|2023-02-15 05:00:00|105.27|103.67|105.65|104.05|105.76|104.16|105.26|103.66|928
1676440800000|2023-02-15 06:00:00|105.66|104.06|105.48|103.88|105.79|104.19|105.02|103.42|875
1676444400000|2023-02-15 07:00:00|105.47|103.87|105.26|103.66|105.62|104.02|105.09|103.49|738
1676448000000|2023-02-15 08:00:00|105.27|103.67|105.18|103.58|105.39|103.79|105.05|103.45|876
1676451600000|2023-02-15 09:00:00|105.17|103.57|105.42|103.82|105.47|103.87|105.13|103.53|663
1676455200000|2023-02-15 10:00:00|105.41|103.81|105.85|104.25|105.93|104.33|105.36|103.76|1139
1676458800000|2023-02-15 11:00:00|105.84|104.24|106.27|104.67|106.33|104.73|105.73|104.13|1507
1676462400000|2023-02-15 12:00:00|106.28|104.68|106.99|105.39|107.01|105.41|106.28|104.68|2701
1676466000000|2023-02-15 13:00:00|106.98|105.38|106.39|104.79|106.99|105.39|106.34|104.74|1747
1676469600000|2023-02-15 14:00:00|106.38|104.78|106.27|104.67|106.71|105.11|106.03|104.43|2129
1676473200000|2023-02-15 15:00:00|106.26|104.66|106.74|105.14|106.84|105.24|106.13|104.53|2160
1676476800000|2023-02-15 16:00:00|106.73|105.13|106.08|104.48|107.12|105.52|106.07|104.47|1889
1676480400000|2023-02-15 17:00:00|106.09|104.49|106.44|104.84|106.49|104.89|106.04|104.44|1564
1676484000000|2023-02-15 18:00:00|106.45|104.85|106.85|105.25|106.96|105.36|106.35|104.75|1812
1676487600000|2023-02-15 19:00:00|106.86|105.26|108.14|106.54|108.36|106.76|106.77|105.17|2392
1676491200000|2023-02-15 20:00:00|108.16|106.56|110.04|108.44|110.07|108.47|107.93|106.33|3943
1676494800000|2023-02-15 21:00:00|110.05|108.45|110.04|108.44|110.38|108.78|109.45|107.85|2118
1676498400000|2023-02-15 22:00:00|110.05|108.45|110.31|108.71|110.61|109.01|110.05|108.45|1597
1676502000000|2023-02-15 23:00:00|110.3|108.7|110.74|109.14|110.8|109.2|110.28|108.68|1609
1676505600000|2023-02-16 00:00:00|110.75|109.15|110.69|109.09|111.68|110.08|109.96|108.36|2904
1676509200000|2023-02-16 01:00:00|110.7|109.1|111.06|109.46|111.37|109.77|110.66|109.06|1472
1676512800000|2023-02-16 02:00:00|111.05|109.45|111.69|110.09|111.92|110.32|110.94|109.34|1199
1676516400000|2023-02-16 03:00:00|111.7|110.1|111.7|110.1|112.32|110.72|111.63|110.03|1042
1676520000000|2023-02-16 04:00:00|111.71|110.11|111.64|110.04|111.88|110.28|111.16|109.56|930
1676523600000|2023-02-16 05:00:00|111.65|110.05|113.09|111.49|113.22|111.62|111.63|110.03|1049
1676527200000|2023-02-16 06:00:00|113.08|111.48|112.49|110.89|113.38|111.78|112.42|110.82|1147
1676530800000|2023-02-16 07:00:00|112.51|110.91|111.77|110.17|112.56|110.96|111.28|109.68|1989
1676534400000|2023-02-16 08:00:00|111.76|110.16|111.7|110.1|112.07|110.47|111.58|109.98|940
1676538000000|2023-02-16 09:00:00|111.69|110.09|112.16|110.56|112.4|110.8|111.67|110.07|950
1676541600000|2023-02-16 10:00:00|112.17|110.57|111.93|110.33|112.28|110.68|111.7|110.1|1248
1676545200000|2023-02-16 11:00:00|111.92|110.32|111.54|109.94|112.02|110.42|111.24|109.64|1038
1676548800000|2023-02-16 12:00:00|111.55|109.95|111.65|110.05|111.75|110.15|111.01|109.41|1439
1676552400000|2023-02-16 13:00:00|111.64|110.04|110.4|108.8|111.83|110.23|109.78|108.18|3682
1676556000000|2023-02-16 14:00:00|110.39|108.79|110.87|109.27|111.01|109.41|109.71|108.11|2826
1676559600000|2023-02-16 15:00:00|110.86|109.26|112.67|111.07|112.72|111.12|110.66|109.06|3079
1676563200000|2023-02-16 16:00:00|112.68|111.08|111.8|110.2|112.92|111.32|110.63|109.03|4544
1676566800000|2023-02-16 17:00:00|111.81|110.21|111.8|110.2|111.92|110.32|111.35|109.75|2615
1676570400000|2023-02-16 18:00:00|111.81|110.21|112.11|110.51|112.28|110.68|111.66|110.06|2129
1676574000000|2023-02-16 19:00:00|112.13|110.53|111.46|109.86|112.16|110.56|111.37|109.77|1841
1676577600000|2023-02-16 20:00:00|111.44|109.84|108.65|107.05|111.44|109.84|107.5|105.9|3575
1676581200000|2023-02-16 21:00:00|108.66|107.06|108.56|106.96|108.82|107.22|107.64|106.04|2194
1676584800000|2023-02-16 22:00:00|108.55|106.95|106.12|104.52|108.69|107.09|106.11|104.51|2072
1676588400000|2023-02-16 23:00:00|106.11|104.51|105.26|103.66|106.44|104.84|105.05|103.45|4006
1676592000000|2023-02-17 00:00:00|105.27|103.67|106.19|104.59|106.34|104.74|104.61|103.01|2622
1676595600000|2023-02-17 01:00:00|106.18|104.58|106.69|105.09|106.74|105.14|106.07|104.47|1362
1676599200000|2023-02-17 02:00:00|106.68|105.08|106.86|105.26|107.09|105.49|106.52|104.92|1249
1676602800000|2023-02-17 03:00:00|106.87|105.27|107.19|105.59|107.33|105.73|106.84|105.24|1090
1676606400000|2023-02-17 04:00:00|107.2|105.6|107.09|105.49|107.67|106.07|106.55|104.95|1276
1676610000000|2023-02-17 05:00:00|107.1|105.5|107.02|105.42|107.21|105.61|106.72|105.12|994
1676613600000|2023-02-17 06:00:00|107.03|105.43|107.37|105.77|107.46|105.86|106.9|105.3|1006
1676617200000|2023-02-17 07:00:00|107.38|105.78|107.13|105.53|107.72|106.12|107.13|105.53|1456
1676620800000|2023-02-17 08:00:00|107.14|105.54|107.43|105.83|107.45|105.85|106.75|105.15|1380
1676624400000|2023-02-17 09:00:00|107.44|105.84|107.39|105.79|107.73|106.13|107.16|105.56|1092
1676628000000|2023-02-17 10:00:00|107.38|105.78|107.69|106.09|107.82|106.22|107.06|105.46|1261
1676631600000|2023-02-17 11:00:00|107.68|106.08|108.42|106.82|108.42|106.82|107.67|106.07|1614
1676635200000|2023-02-17 12:00:00|108.41|106.81|108.52|106.92|108.75|107.15|108.25|106.65|1420
1676638800000|2023-02-17 13:00:00|108.51|106.91|110.46|108.86|110.97|109.37|107.94|106.34|1983
1676642400000|2023-02-17 14:00:00|110.47|108.87|108.7|107.1|111.6|110|108.13|106.53|4550
1676646000000|2023-02-17 15:00:00|108.68|107.08|109.8|108.2|110.63|109.03|108.68|107.08|3895
1676649600000|2023-02-17 16:00:00|109.78|108.18|110.34|108.74|110.46|108.86|109.07|107.47|3791
1676653200000|2023-02-17 17:00:00|110.33|108.73|118.59|116.99|119.66|118.06|110.32|108.72|5929
1676656800000|2023-02-17 18:00:00|118.61|117.01|118.92|117.32|123.47|121.87|117.89|116.29|6327
1676660400000|2023-02-17 19:00:00|118.93|117.33|120.38|118.78|121.58|119.98|118.56|116.96|3293
1676664000000|2023-02-17 20:00:00|120.39|118.79|120.1|118.5|121.5|119.9|119.22|117.62|4021
1676667600000|2023-02-17 21:00:00|120.11|118.51|120.34|118.74|122.13|120.53|120.11|118.51|2353
1676707200000|2023-02-18 08:00:00|122.74|121.14|125.66|124.06|127.21|125.61|122.74|121.14|3762
1676710800000|2023-02-18 09:00:00|125.65|124.05|126.74|125.14|128.85|127.25|125.1|123.5|3844
1676714400000|2023-02-18 10:00:00|126.75|125.15|124.51|122.91|127.66|126.06|123.95|122.35|3401
1676718000000|2023-02-18 11:00:00|124.52|122.92|125.4|123.8|126.45|124.85|124.52|122.92|2420
1676721600000|2023-02-18 12:00:00|125.29|123.69|125.58|123.98|125.88|124.28|124.45|122.85|2444
1676725200000|2023-02-18 13:00:00|125.57|123.97|126.95|125.35|127.99|126.39|125.09|123.49|2902
1676728800000|2023-02-18 14:00:00|126.94|125.34|125.67|124.07|127.25|125.65|125.49|123.89|2415
1676732400000|2023-02-18 15:00:00|125.66|124.06|126.99|125.39|128.34|126.74|125.26|123.66|2673
1676736000000|2023-02-18 16:00:00|126.98|125.38|126.15|124.55|127.47|125.87|126.02|124.42|2178
1676739600000|2023-02-18 17:00:00|126.12|124.52|125.53|123.93|126.38|124.78|124.72|123.12|2105
1676743200000|2023-02-18 18:00:00|125.52|123.92|124.8|123.2|126.3|124.7|124.78|123.18|2044
1676746800000|2023-02-18 19:00:00|124.79|123.19|124.94|123.34|125.32|123.72|124.32|122.72|1640
1676750400000|2023-02-18 20:00:00|124.91|123.31|123.29|121.69|125.01|123.41|123.04|121.44|1798
1676754000000|2023-02-18 21:00:00|123.28|121.68|124.06|122.46|124.13|122.53|123.28|121.68|845
1676757600000|2023-02-18 22:00:00|124.07|122.47|124.47|122.87|124.59|122.99|124.04|122.44|654
1676761200000|2023-02-18 23:00:00|124.48|122.88|124.4|122.8|125.1|123.5|124.36|122.76|1037
1676764800000|2023-02-19 00:00:00|124.41|122.81|125.28|123.68|125.42|123.82|124.09|122.49|1351
1676768400000|2023-02-19 01:00:00|125.29|123.69|123.99|122.39|125.36|123.76|123|121.4|1598
1676772000000|2023-02-19 02:00:00|124.01|122.41|125|123.4|125.05|123.45|123.71|122.11|920
1676775600000|2023-02-19 03:00:00|124.99|123.39|123.1|121.5|125.02|123.42|122.06|120.46|1560
1676779200000|2023-02-19 04:00:00|122.88|121.28|123.84|122.24|123.85|122.25|122.84|121.24|1253
1676782800000|2023-02-19 05:00:00|123.85|122.25|124.99|123.39|125.78|124.18|123.79|122.19|2070
1676786400000|2023-02-19 06:00:00|124.98|123.38|125.84|124.24|126.93|125.33|124.88|123.28|2370
1676790000000|2023-02-19 07:00:00|125.85|124.25|124.14|122.54|126.21|124.61|124.04|122.44|1606
1676793600000|2023-02-19 08:00:00|124.13|122.53|126.29|124.69|126.36|124.76|124.13|122.53|1531
1676797200000|2023-02-19 09:00:00|126.25|124.65|125.74|124.14|126.68|125.08|125.45|123.85|1670
1676800800000|2023-02-19 10:00:00|125.73|124.13|126.79|125.19|126.81|125.21|125|123.4|2019
1676804400000|2023-02-19 11:00:00|126.8|125.2|129.27|127.67|131.98|130.38|126.42|124.82|5069
1676808000000|2023-02-19 12:00:00|129.28|127.68|129.41|127.81|129.84|128.24|128.65|127.05|2611
1676811600000|2023-02-19 13:00:00|129.55|127.95|130.24|128.64|131.9|130.3|129.44|127.84|3050
1676815200000|2023-02-19 14:00:00|130.22|128.62|129.67|128.07|131.43|129.83|129.07|127.47|3219
1676818800000|2023-02-19 15:00:00|129.66|128.06|128.06|126.46|130.74|129.14|127.39|125.79|3660
1676822400000|2023-02-19 16:00:00|128.07|126.47|125.8|124.2|129.28|127.68|124.51|122.91|4293
1676826000000|2023-02-19 17:00:00|125.79|124.19|124.07|122.47|126.21|124.61|123.19|121.59|4360
1676829600000|2023-02-19 18:00:00|124.09|122.49|124.93|123.33|125.45|123.85|124.07|122.47|2652
1676833200000|2023-02-19 19:00:00|124.92|123.32|124.91|123.31|125.51|123.91|124.8|123.2|1892
1676836800000|2023-02-19 20:00:00|124.9|123.3|125.62|124.02|126.28|124.68|124.11|122.51|3050
1676840400000|2023-02-19 21:00:00|125.61|124.01|125.64|124.04|125.82|124.22|124.95|123.35|1995
1676844000000|2023-02-19 22:00:00|125.65|124.05|125.2|123.6|125.75|124.15|124.66|123.06|1262
1676847600000|2023-02-19 23:00:00|125.19|123.59|123.78|122.18|126.11|124.51|123.06|121.46|2705
1676851200000|2023-02-20 00:00:00|123.77|122.17|124.54|122.94|126.12|124.52|123.77|122.17|3286
1676854800000|2023-02-20 01:00:00|124.52|122.92|124.06|122.46|124.56|122.96|120.61|119.01|4588
1676858400000|2023-02-20 02:00:00|124.07|122.47|124.74|123.14|125.18|123.58|123.66|122.06|2700
1676862000000|2023-02-20 03:00:00|124.75|123.15|125.31|123.71|125.5|123.9|124.57|122.97|2247
1676865600000|2023-02-20 04:00:00|125.32|123.72|125.74|124.14|125.88|124.28|124.77|123.17|2862
1676869200000|2023-02-20 05:00:00|125.73|124.13|125.3|123.7|125.79|124.19|124.81|123.21|2612
1676872800000|2023-02-20 06:00:00|125.31|123.71|125.29|123.69|125.37|123.77|124.52|122.92|2548
1676876400000|2023-02-20 07:00:00|125.28|123.68|125.22|123.62|125.7|124.1|125.02|123.42|3091
1676880000000|2023-02-20 08:00:00|125.21|123.61|124.44|122.84|125.61|124.01|124.19|122.59|3100
1676883600000|2023-02-20 09:00:00|124.45|122.85|125.66|124.06|125.95|124.35|124.05|122.45|3223
1676887200000|2023-02-20 10:00:00|125.67|124.07|125.72|124.12|126.48|124.88|125.07|123.47|3466
1676890800000|2023-02-20 11:00:00|125.71|124.11|126.5|124.9|127.35|125.75|125.63|124.03|2810
1676894400000|2023-02-20 12:00:00|126.54|124.94|125.29|123.69|126.82|125.22|124.38|122.78|3085
1676898000000|2023-02-20 13:00:00|125.28|123.68|128.24|126.64|128.58|126.98|125.11|123.51|2106
1676901600000|2023-02-20 14:00:00|128.2|126.6|127.33|125.73|128.21|126.61|126.07|124.47|3831
1676905200000|2023-02-20 15:00:00|127.32|125.72|127.32|125.72|127.77|126.17|126.79|125.19|2566
1676908800000|2023-02-20 16:00:00|127.36|125.76|126.52|124.92|127.57|125.97|124.71|123.11|3667
1676912400000|2023-02-20 17:00:00|126.53|124.93|126.23|124.63|126.67|125.07|125.7|124.1|2593
1676916000000|2023-02-20 18:00:00|126.24|124.64|126.45|124.85|126.83|125.23|125.96|124.36|1800
1676919600000|2023-02-20 19:00:00|126.44|124.84|126.93|125.33|127.09|125.49|126.25|124.65|1475
1676923200000|2023-02-20 20:00:00|126.95|125.35|126.71|125.11|127.68|126.08|126.05|124.45|1929
1676926800000|2023-02-20 21:00:00|126.7|125.1|126.66|125.06|126.98|125.38|126.46|124.86|960
1676930400000|2023-02-20 22:00:00|126.67|125.07|126.12|124.52|127.11|125.51|126.1|124.5|788
1676934000000|2023-02-20 23:00:00|126.08|124.48|128.07|126.47|128.35|126.75|125.97|124.37|1737
1676937600000|2023-02-21 00:00:00|128.06|126.46|127.06|125.46|128.16|126.56|126.65|125.05|2144
1676941200000|2023-02-21 01:00:00|127.05|125.45|129.6|128|130.58|128.98|126.79|125.19|2370
1676944800000|2023-02-21 02:00:00|129.59|127.99|127.82|126.22|129.97|128.37|127.82|126.22|3098
1676948400000|2023-02-21 03:00:00|127.83|126.23|127.57|125.97|127.83|126.23|127.05|125.45|2436
1676952000000|2023-02-21 04:00:00|127.56|125.96|126.93|125.33|128.1|126.5|126.12|124.52|2058
1676955600000|2023-02-21 05:00:00|126.92|125.32|127.66|126.06|127.86|126.26|126.8|125.2|1373
1676959200000|2023-02-21 06:00:00|127.67|126.07|128.51|126.91|128.55|126.95|127.5|125.9|1718
1676962800000|2023-02-21 07:00:00|128.52|126.92|127.93|126.33|128.52|126.92|127.5|125.9|2102
1676966400000|2023-02-21 08:00:00|127.94|126.34|124.11|122.51|128.73|127.13|122.59|120.99|4921
1676970000000|2023-02-21 09:00:00|124.1|122.5|124.14|122.54|124.75|123.15|123.25|121.65|3381
1676973600000|2023-02-21 10:00:00|124.16|122.56|123.54|121.94|124.61|123.01|123.12|121.52|3005
1676977200000|2023-02-21 11:00:00|123.55|121.95|123.12|121.52|124.41|122.81|122.31|120.71|3068
1676980800000|2023-02-21 12:00:00|123.13|121.53|123.37|121.77|123.75|122.15|122.86|121.26|2463
1676984400000|2023-02-21 13:00:00|123.36|121.76|121.66|120.06|123.59|121.99|120.84|119.24|2594
1676988000000|2023-02-21 14:00:00|121.65|120.05|122.48|120.88|123.74|122.14|121.22|119.62|3862
1676991600000|2023-02-21 15:00:00|122.47|120.87|122.35|120.75|122.85|121.25|121.56|119.96|3464
1676995200000|2023-02-21 16:00:00|122.36|120.76|122.07|120.47|122.74|121.14|121.24|119.64|3365
1676998800000|2023-02-21 17:00:00|122.08|120.48|122.97|121.37|123.05|121.45|121.92|120.32|2412
1677002400000|2023-02-21 18:00:00|122.99|121.39|123.66|122.06|123.77|122.17|122.78|121.18|2815
1677006000000|2023-02-21 19:00:00|123.65|122.05|123.37|121.77|123.96|122.36|122.68|121.08|2128
1677009600000|2023-02-21 20:00:00|123.38|121.78|122.7|121.1|123.44|121.84|122.52|120.92|2270
1677013200000|2023-02-21 21:00:00|122.71|121.11|121.56|119.96|123|121.4|120.39|118.79|3228
1677016800000|2023-02-21 22:00:00|121.55|119.95|122.27|120.67|122.35|120.75|121.42|119.82|1402
1677020400000|2023-02-21 23:00:00|122.28|120.68|122.96|121.36|122.97|121.37|122.09|120.49|1116
1677024000000|2023-02-22 00:00:00|122.95|121.35|122.43|120.83|123.19|121.59|121.51|119.91|2233
1677027600000|2023-02-22 01:00:00|122.42|120.82|121.38|119.78|122.74|121.14|120.65|119.05|2951
1677031200000|2023-02-22 02:00:00|121.37|119.77|120.55|118.95|121.44|119.84|118.18|116.58|3698
1677034800000|2023-02-22 03:00:00|120.56|118.96|121.12|119.52|121.34|119.74|120.43|118.83|1503
1677038400000|2023-02-22 04:00:00|121.13|119.53|121.25|119.65|121.26|119.66|120.21|118.61|1451
1677042000000|2023-02-22 05:00:00|121.26|119.66|121.05|119.45|121.37|119.77|120.34|118.74|1375
1677045600000|2023-02-22 06:00:00|121.06|119.46|119.63|118.03|121.06|119.46|119.54|117.94|2311
1677049200000|2023-02-22 07:00:00|119.64|118.04|120.84|119.24|121.14|119.54|119.24|117.64|2607
1677052800000|2023-02-22 08:00:00|120.83|119.23|119.78|118.18|120.88|119.28|118.86|117.26|3582
1677056400000|2023-02-22 09:00:00|119.77|118.17|120.76|119.16|121.28|119.68|119.55|117.95|2881
1677060000000|2023-02-22 10:00:00|120.75|119.15|121.42|119.82|121.63|120.03|120.6|119|2310
1677063600000|2023-02-22 11:00:00|121.41|119.81|121.28|119.68|121.72|120.12|120.76|119.16|2190
1677067200000|2023-02-22 12:00:00|121.29|119.69|121.59|119.99|122.12|120.52|121.15|119.55|1966
1677070800000|2023-02-22 13:00:00|121.6|120|122.27|120.67|122.45|120.85|121.05|119.45|2066
1677074400000|2023-02-22 14:00:00|122.28|120.68|120.42|118.82|122.3|120.7|120.25|118.65|4082
1677078000000|2023-02-22 15:00:00|120.44|118.84|119.1|117.5|120.74|119.14|118.76|117.16|4807
1677081600000|2023-02-22 16:00:00|119.11|117.51|118.98|117.38|119.8|118.2|118.57|116.97|3901
1677085200000|2023-02-22 17:00:00|118.97|117.37|119.51|117.91|119.58|117.98|118.81|117.21|2389
1677088800000|2023-02-22 18:00:00|119.52|117.92|119.87|118.27|120.37|118.77|119.46|117.86|1780
1677092400000|2023-02-22 19:00:00|119.88|118.28|119.74|118.14|120.94|119.34|119.63|118.03|4013
1677096000000|2023-02-22 20:00:00|119.75|118.15|119.89|118.29|120.16|118.56|119.41|117.81|2351
1677099600000|2023-02-22 21:00:00|119.91|118.31|120.22|118.62|120.35|118.75|119.54|117.94|1574
1677103200000|2023-02-22 22:00:00|120.21|118.61|121.22|119.62|121.24|119.64|120.12|118.52|1233
1677106800000|2023-02-22 23:00:00|121.23|119.63|121.67|120.07|121.99|120.39|121.17|119.57|2059
1677110400000|2023-02-23 00:00:00|121.68|120.08|121.31|119.71|121.85|120.25|121.15|119.55|2145
1677114000000|2023-02-23 01:00:00|121.3|119.7|121.23|119.63|121.64|120.04|121.03|119.43|1606
1677117600000|2023-02-23 02:00:00|121.24|119.64|122.38|120.78|122.67|121.07|121.18|119.58|2476
1677121200000|2023-02-23 03:00:00|122.37|120.77|122.26|120.66|122.82|121.22|122.23|120.63|1946
1677124800000|2023-02-23 04:00:00|122.27|120.67|122.87|121.27|122.88|121.28|122.12|120.52|1271
1677128400000|2023-02-23 05:00:00|122.86|121.26|122.39|120.79|123.15|121.55|122.25|120.65|2353
1677132000000|2023-02-23 06:00:00|122.4|120.8|122.44|120.84|122.52|120.92|121.75|120.15|1719
1677135600000|2023-02-23 07:00:00|122.45|120.85|122.8|121.2|123.47|121.87|121.82|120.22|1802
1677139200000|2023-02-23 08:00:00|122.79|121.19|122.56|120.96|123.46|121.86|122.52|120.92|2244
1677142800000|2023-02-23 09:00:00|122.57|120.97|122.05|120.45|122.66|121.06|121.87|120.27|1674
1677146400000|2023-02-23 10:00:00|122.04|120.44|122.19|120.59|122.41|120.81|121.83|120.23|2197
1677150000000|2023-02-23 11:00:00|122.2|120.6|119.53|117.93|122.22|120.62|118.65|117.05|3968
1677153600000|2023-02-23 12:00:00|119.52|117.92|120.55|118.95|120.69|119.09|118.84|117.24|2556
1677157200000|2023-02-23 13:00:00|120.56|118.96|120.71|119.11|121.63|120.03|120.2|118.6|3519
1677160800000|2023-02-23 14:00:00|120.7|119.1|120.44|118.84|121.16|119.56|120.06|118.46|3540
1677164400000|2023-02-23 15:00:00|120.48|118.88|119.5|117.9|120.5|118.9|119.39|117.79|3622
1677168000000|2023-02-23 16:00:00|119.49|117.89|118.73|117.13|119.8|118.2|118.64|117.04|3004
1677171600000|2023-02-23 17:00:00|118.72|117.12|118.47|116.87|119.21|117.61|118.23|116.63|2974
1677175200000|2023-02-23 18:00:00|118.46|116.86|118.01|116.41|118.73|117.13|117.53|115.93|2571
1677178800000|2023-02-23 19:00:00|118.02|116.42|118.64|117.04|118.88|117.28|117.86|116.26|2076
1677182400000|2023-02-23 20:00:00|118.65|117.05|118.95|117.35|119.19|117.59|118.64|117.04|1635
1677186000000|2023-02-23 21:00:00|118.96|117.36|117.85|116.25|119.03|117.43|117.82|116.22|1358
1677189600000|2023-02-23 22:00:00|117.86|116.26|118.01|116.41|118.07|116.47|117.36|115.76|1284
1677193200000|2023-02-23 23:00:00|118.02|116.42|118.8|117.2|118.85|117.25|117.99|116.39|1158
1677196800000|2023-02-24 00:00:00|118.81|117.21|119.38|117.78|119.71|118.11|118.26|116.66|3009
1677200400000|2023-02-24 01:00:00|119.37|117.77|119.66|118.06|120.15|118.55|119.17|117.57|2912
1677204000000|2023-02-24 02:00:00|119.65|118.05|118.79|117.19|119.79|118.19|118.62|117.02|1771
1677207600000|2023-02-24 03:00:00|118.8|117.2|118.75|117.15|119.08|117.48|118.63|117.03|1507
1677211200000|2023-02-24 04:00:00|118.76|117.16|118.51|116.91|119.18|117.58|118.5|116.9|1280
1677214800000|2023-02-24 05:00:00|118.52|116.92|118.46|116.86|118.6|117|117.9|116.3|1763
1677218400000|2023-02-24 06:00:00|118.47|116.87|118.95|117.35|119.02|117.42|118.2|116.6|1736
1677222000000|2023-02-24 07:00:00|118.94|117.34|118.99|117.39|119.24|117.64|118.32|116.72|1961
1677225600000|2023-02-24 08:00:00|119|117.4|119.43|117.83|119.49|117.89|118.75|117.15|1869
1677229200000|2023-02-24 09:00:00|119.42|117.82|118.3|116.7|119.53|117.93|118.07|116.47|1573
1677232800000|2023-02-24 10:00:00|118.31|116.71|117.89|116.29|118.43|116.83|116.56|114.96|2067
1677236400000|2023-02-24 11:00:00|117.9|116.3|117.77|116.17|118.15|116.55|117.54|115.94|1294
1677240000000|2023-02-24 12:00:00|117.76|116.16|117.38|115.78|118.22|116.62|117.26|115.66|1672
1677243600000|2023-02-24 13:00:00|117.37|115.77|116.68|115.08|117.45|115.85|116.45|114.85|3450
1677247200000|2023-02-24 14:00:00|116.67|115.07|116.78|115.18|117.29|115.69|115.51|113.91|3163
1677250800000|2023-02-24 15:00:00|116.77|115.17|115.2|113.6|116.9|115.3|114.88|113.28|4288
1677254400000|2023-02-24 16:00:00|115.19|113.59|113.88|112.28|115.19|113.59|113.05|111.45|4973
1677258000000|2023-02-24 17:00:00|113.87|112.27|112.75|111.15|113.87|112.27|111.77|110.17|3424
1677261600000|2023-02-24 18:00:00|112.73|111.13|112.94|111.34|113.33|111.73|112.5|110.9|2277
1677265200000|2023-02-24 19:00:00|112.95|111.35|113.39|111.79|113.42|111.82|111.48|109.88|2941
1677268800000|2023-02-24 20:00:00|113.38|111.78|113.06|111.46|113.93|112.33|112.82|111.22|2574
1677272400000|2023-02-24 21:00:00|113.05|111.45|111.94|110.34|113.11|111.51|111.42|109.82|1443
1677312000000|2023-02-25 08:00:00|112.15|110.55|112.69|111.09|112.77|111.17|112.06|110.46|882
1677315600000|2023-02-25 09:00:00|112.68|111.08|112.44|110.84|112.75|111.15|112.15|110.55|1104
1677319200000|2023-02-25 10:00:00|112.43|110.83|111.43|109.83|112.78|111.18|111.41|109.81|1307
1677322800000|2023-02-25 11:00:00|111.42|109.82|111.78|110.18|111.84|110.24|111.28|109.68|1043
1677326400000|2023-02-25 12:00:00|111.77|110.17|111.84|110.24|111.85|110.25|110.14|108.54|1669
1677330000000|2023-02-25 13:00:00|111.83|110.23|111.88|110.28|112.23|110.63|111.6|110|1122
1677333600000|2023-02-25 14:00:00|111.87|110.27|111.83|110.23|112.27|110.67|111.81|110.21|1083
1677337200000|2023-02-25 15:00:00|111.84|110.24|111.61|110.01|112.37|110.77|111.39|109.79|1197
1677340800000|2023-02-25 16:00:00|111.62|110.02|111.53|109.93|112.32|110.72|111.33|109.73|1188
1677344400000|2023-02-25 17:00:00|111.52|109.92|111.91|110.31|111.93|110.33|111.43|109.83|840
1677348000000|2023-02-25 18:00:00|111.9|110.3|110.84|109.24|112.09|110.49|110.62|109.02|1417
1677351600000|2023-02-25 19:00:00|110.83|109.23|110.82|109.22|111.36|109.76|109.87|108.27|2010
1677355200000|2023-02-25 20:00:00|110.83|109.23|109.47|107.87|110.83|109.23|108.16|106.56|2407
1677358800000|2023-02-25 21:00:00|109.48|107.88|109.45|107.85|109.49|107.89|108.54|106.94|1487
1677362400000|2023-02-25 22:00:00|109.46|107.86|110.97|109.37|111.05|109.45|109.25|107.65|688
1677366000000|2023-02-25 23:00:00|110.96|109.36|111.62|110.02|111.71|110.11|110.87|109.27|1054
1677369600000|2023-02-26 00:00:00|111.61|110.01|111.26|109.66|111.63|110.03|111.06|109.46|964
1677373200000|2023-02-26 01:00:00|111.27|109.67|111.68|110.08|111.78|110.18|111.24|109.64|548
1677376800000|2023-02-26 02:00:00|111.67|110.07|112.2|110.6|112.23|110.63|111.45|109.85|525
1677380400000|2023-02-26 03:00:00|112.19|110.59|112.43|110.83|112.52|110.92|111.97|110.37|722
1677384000000|2023-02-26 04:00:00|112.42|110.82|112.41|110.81|112.54|110.94|112.24|110.64|466
1677387600000|2023-02-26 05:00:00|112.39|110.79|112.11|110.51|112.45|110.85|112.08|110.48|664
1677391200000|2023-02-26 06:00:00|112.1|110.5|112.12|110.52|112.21|110.61|111.68|110.08|635
1677394800000|2023-02-26 07:00:00|112.13|110.53|111.97|110.37|112.15|110.55|111.86|110.26|616
1677398400000|2023-02-26 08:00:00|111.98|110.38|111.99|110.39|112.09|110.49|111.69|110.09|710
1677402000000|2023-02-26 09:00:00|112|110.4|112.7|111.1|112.7|111.1|111.99|110.39|675
1677405600000|2023-02-26 10:00:00|112.69|111.09|112.44|110.84|112.69|111.09|112.17|110.57|681
1677409200000|2023-02-26 11:00:00|112.42|110.82|112.38|110.78|112.5|110.9|112.07|110.47|781
1677412800000|2023-02-26 12:00:00|112.37|110.77|111.71|110.11|112.5|110.9|111.68|110.08|1112
1677416400000|2023-02-26 13:00:00|111.7|110.1|112.13|110.53|112.18|110.58|111.5|109.9|625
1677420000000|2023-02-26 14:00:00|112.12|110.52|112.28|110.68|112.73|111.13|111.98|110.38|1304
1677423600000|2023-02-26 15:00:00|112.27|110.67|112.32|110.72|112.42|110.82|112.06|110.46|846
1677427200000|2023-02-26 16:00:00|112.33|110.73|111.66|110.06|112.34|110.74|111.46|109.86|867
1677430800000|2023-02-26 17:00:00|111.65|110.05|111.91|110.31|111.91|110.31|111.11|109.51|844
1677434400000|2023-02-26 18:00:00|111.92|110.32|113.19|111.59|113.19|111.59|111.85|110.25|1277
1677438000000|2023-02-26 19:00:00|113.18|111.58|113.28|111.68|113.4|111.8|112.65|111.05|1192
1677441600000|2023-02-26 20:00:00|113.29|111.69|113.51|111.91|113.86|112.26|113.19|111.59|1164
1677445200000|2023-02-26 21:00:00|113.52|111.92|113.08|111.48|113.61|112.01|113.04|111.44|1159
1677448800000|2023-02-26 22:00:00|113.07|111.47|112.6|111|113.22|111.62|112.04|110.44|897
1677452400000|2023-02-26 23:00:00|112.61|111.01|113.31|111.71|113.35|111.75|112.6|111|1291
1677456000000|2023-02-27 00:00:00|113.33|111.73|113.12|111.52|113.33|111.73|112.77|111.17|1302
1677459600000|2023-02-27 01:00:00|113.13|111.53|113.31|111.71|113.33|111.73|112.92|111.32|1081
1677463200000|2023-02-27 02:00:00|113.32|111.72|113.28|111.68|113.71|112.11|113.05|111.45|1191
1677466800000|2023-02-27 03:00:00|113.29|111.69|113.23|111.63|113.5|111.9|113.15|111.55|961
1677470400000|2023-02-27 04:00:00|113.22|111.62|112.96|111.36|113.29|111.69|112.69|111.09|933
1677474000000|2023-02-27 05:00:00|112.93|111.33|112.28|110.68|112.98|111.38|111.95|110.35|1038
1677477600000|2023-02-27 06:00:00|112.26|110.66|112.47|110.87|112.68|111.08|112.01|110.41|983
1677481200000|2023-02-27 07:00:00|112.46|110.86|112.76|111.16|112.98|111.38|112.45|110.85|1071
1677484800000|2023-02-27 08:00:00|112.77|111.17|112.09|110.49|112.94|111.34|112.07|110.47|1441
1677488400000|2023-02-27 09:00:00|112.05|110.45|112.08|110.48|112.34|110.74|111.8|110.2|911
1677492000000|2023-02-27 10:00:00|112.07|110.47|112.01|110.41|112.19|110.59|111.54|109.94|911
1677495600000|2023-02-27 11:00:00|112|110.4|112.81|111.21|112.82|111.22|111.99|110.39|1215
1677499200000|2023-02-27 12:00:00|112.84|111.24|112.58|110.98|113.12|111.52|112.45|110.85|1465
1677502800000|2023-02-27 13:00:00|112.59|110.99|115.88|114.28|115.97|114.37|112.58|110.98|2503
1677506400000|2023-02-27 14:00:00|115.76|114.16|115.38|113.78|116.02|114.42|114.69|113.09|3155
1677510000000|2023-02-27 15:00:00|115.34|113.74|114.33|112.73|115.55|113.95|113.65|112.05|3054
1677513600000|2023-02-27 16:00:00|114.34|112.74|113.6|112|114.73|113.13|112.63|111.03|2905
1677517200000|2023-02-27 17:00:00|113.61|112.01|112.87|111.27|113.61|112.01|112.74|111.14|1856
1677520800000|2023-02-27 18:00:00|112.86|111.26|111.91|110.31|113|111.4|111.27|109.67|2593
1677524400000|2023-02-27 19:00:00|111.9|110.3|112.05|110.45|112.29|110.69|111.66|110.06|1848
1677528000000|2023-02-27 20:00:00|112.04|110.44|112.19|110.59|112.28|110.68|111.42|109.82|2083
1677531600000|2023-02-27 21:00:00|112.2|110.6|112.38|110.78|112.43|110.83|112.03|110.43|1116
1677535200000|2023-02-27 22:00:00|112.39|110.79|112.7|111.1|112.8|111.2|112.14|110.54|872
1677538800000|2023-02-27 23:00:00|112.71|111.11|113.34|111.74|113.43|111.83|112.59|110.99|1142
1677542400000|2023-02-28 00:00:00|113.35|111.75|113.5|111.9|114.12|112.52|113.35|111.75|1315
1677546000000|2023-02-28 01:00:00|113.51|111.91|113.99|112.39|114.07|112.47|113.18|111.58|1002
1677549600000|2023-02-28 02:00:00|113.98|112.38|113.83|112.23|113.99|112.39|113.51|111.91|974
1677553200000|2023-02-28 03:00:00|113.84|112.24|114.01|112.41|114.18|112.58|113.73|112.13|869
1677556800000|2023-02-28 04:00:00|114.02|112.42|114.39|112.79|114.41|112.81|113.08|111.48|1111
1677560400000|2023-02-28 05:00:00|114.38|112.78|116.96|115.36|119.76|118.16|114.21|112.61|4327
1677564000000|2023-02-28 06:00:00|116.97|115.37|116.74|115.14|117.51|115.91|116.15|114.55|2268
1677567600000|2023-02-28 07:00:00|116.73|115.13|114.91|113.31|117.06|115.46|114.71|113.11|2418
1677571200000|2023-02-28 08:00:00|114.9|113.3|116.37|114.77|116.68|115.08|114.56|112.96|2129
1677574800000|2023-02-28 09:00:00|116.38|114.78|116.98|115.38|117.24|115.64|116.27|114.67|1634
1677578400000|2023-02-28 10:00:00|116.97|115.37|116.77|115.17|117.1|115.5|116.22|114.62|1647
1677582000000|2023-02-28 11:00:00|116.76|115.16|116.68|115.08|117.16|115.56|116.21|114.61|1536
1677585600000|2023-02-28 12:00:00|116.69|115.09|117.64|116.04|117.95|116.35|116.68|115.08|2005
1677589200000|2023-02-28 13:00:00|117.65|116.05|117.96|116.36|118.22|116.62|116.83|115.23|2300
1677592800000|2023-02-28 14:00:00|118.02|116.42|119.06|117.46|121.28|119.68|117.1|115.5|4946
1677596400000|2023-02-28 15:00:00|119.09|117.49|117.95|116.35|119.52|117.92|117.82|116.22|3230
1677600000000|2023-02-28 16:00:00|117.96|116.36|117.88|116.28|119.13|117.53|117.84|116.24|2625
1677603600000|2023-02-28 17:00:00|117.89|116.29|118.91|117.31|118.96|117.36|117.39|115.79|1805
1677607200000|2023-02-28 18:00:00|118.9|117.3|118.37|116.77|119.03|117.43|118.13|116.53|2187
1677610800000|2023-02-28 19:00:00|118.36|116.76|117.04|115.44|118.42|116.82|116.55|114.95|2956
1677614400000|2023-02-28 20:00:00|117.08|115.48|116.73|115.13|117.47|115.87|116.56|114.96|2431
1677618000000|2023-02-28 21:00:00|116.71|115.11|115.96|114.36|116.76|115.16|114.92|113.32|3241
1677621600000|2023-02-28 22:00:00|115.95|114.35|116.34|114.74|116.65|115.05|115.51|113.91|1458
1677625200000|2023-02-28 23:00:00|116.33|114.73|115.35|113.75|116.62|115.02|115.07|113.47|2138
1677628800000|2023-03-01 00:00:00|115.36|113.76|115.01|113.41|116.37|114.77|114.07|112.47|2579
1677632400000|2023-03-01 01:00:00|115.03|113.43|115.84|114.24|116.46|114.86|114.85|113.25|2330
1677636000000|2023-03-01 02:00:00|115.85|114.25|116.62|115.02|116.64|115.04|115.82|114.22|1381
1677639600000|2023-03-01 03:00:00|116.63|115.03|117.94|116.34|117.94|116.34|116.63|115.03|2021
1677643200000|2023-03-01 04:00:00|117.95|116.35|118.99|117.39|119.23|117.63|117.52|115.92|2009
1677646800000|2023-03-01 05:00:00|119.01|117.41|118.76|117.16|119.09|117.49|118.09|116.49|2475
1677650400000|2023-03-01 06:00:00|118.77|117.17|118.87|117.27|119.38|117.78|118.62|117.02|2415
1677654000000|2023-03-01 07:00:00|118.88|117.28|118.91|117.31|119.18|117.58|118.74|117.14|2049
1677657600000|2023-03-01 08:00:00|118.9|117.3|119.2|117.6|119.76|118.16|118.9|117.3|2745
1677661200000|2023-03-01 09:00:00|119.21|117.61|118.51|116.91|119.91|118.31|118.45|116.85|2325
1677664800000|2023-03-01 10:00:00|118.52|116.92|119.91|118.31|120.61|119.01|118.21|116.61|1637
1677668400000|2023-03-01 11:00:00|119.9|118.3|120.36|118.76|121.32|119.72|119.82|118.22|2223
1677672000000|2023-03-01 12:00:00|120.37|118.77|119.63|118.03|120.48|118.88|119.53|117.93|1377
1677675600000|2023-03-01 13:00:00|119.62|118.02|119.85|118.25|120.47|118.87|119.38|117.78|2076
1677679200000|2023-03-01 14:00:00|119.84|118.24|120.31|118.71|121.06|119.46|119.78|118.18|2693
1677682800000|2023-03-01 15:00:00|120.32|118.72|120.84|119.24|120.85|119.25|119.73|118.13|3204
1677686400000|2023-03-01 16:00:00|120.83|119.23|120.66|119.06|121.02|119.42|119.68|118.08|2548
1677690000000|2023-03-01 17:00:00|120.67|119.07|120.14|118.54|120.82|119.22|120.05|118.45|1664
1677693600000|2023-03-01 18:00:00|120.15|118.55|120.04|118.44|120.17|118.57|119.75|118.15|1033
1677697200000|2023-03-01 19:00:00|120.05|118.45|119.77|118.17|120.08|118.48|119.48|117.88|1608
1677700800000|2023-03-01 20:00:00|119.76|118.16|120.75|119.15|120.75|119.15|119.7|118.1|1652
1677704400000|2023-03-01 21:00:00|120.77|119.17|121.28|119.68|121.66|120.06|120.7|119.1|1346
1677708000000|2023-03-01 22:00:00|121.27|119.67|121.07|119.47|121.5|119.9|120.68|119.08|922
1677711600000|2023-03-01 23:00:00|121.08|119.48|121.56|119.96|122.09|120.49|120.96|119.36|1437
1677715200000|2023-03-02 00:00:00|121.55|119.95|120.6|119|122.41|120.81|120.56|118.96|2072
1677718800000|2023-03-02 01:00:00|120.63|119.03|119.74|118.14|120.8|119.2|119.49|117.89|1879
1677722400000|2023-03-02 02:00:00|119.75|118.15|119.58|117.98|119.87|118.27|119.12|117.52|1350
1677726000000|2023-03-02 03:00:00|119.59|117.99|119.78|118.18|119.94|118.34|119.24|117.64|1051
1677729600000|2023-03-02 04:00:00|119.77|118.17|120.28|118.68|120.3|118.7|119.56|117.96|703
1677733200000|2023-03-02 05:00:00|120.29|118.69|118.72|117.12|120.31|118.71|118.54|116.94|1197
1677736800000|2023-03-02 06:00:00|118.66|117.06|118.63|117.03|118.98|117.38|118.37|116.77|1337
1677740400000|2023-03-02 07:00:00|118.64|117.04|117.97|116.37|118.7|117.1|117.66|116.06|1553
1677744000000|2023-03-02 08:00:00|117.96|116.36|118.7|117.1|118.85|117.25|117.74|116.14|1478
1677747600000|2023-03-02 09:00:00|118.69|117.09|118.27|116.67|119.13|117.53|118.2|116.6|861
1677751200000|2023-03-02 10:00:00|118.26|116.66|118.05|116.45|118.46|116.86|117.71|116.11|1462
1677754800000|2023-03-02 11:00:00|118.04|116.44|118.1|116.5|118.26|116.66|117.79|116.19|1177
1677758400000|2023-03-02 12:00:00|118.11|116.51|118.05|116.45|118.37|116.77|117.94|116.34|982
1677762000000|2023-03-02 13:00:00|118.03|116.43|121.15|119.55|124.39|122.79|117.87|116.27|4217
1677765600000|2023-03-02 14:00:00|121.14|119.54|122.48|120.88|122.94|121.34|119.47|117.87|3459
1677769200000|2023-03-02 15:00:00|122.47|120.87|122.33|120.73|122.83|121.23|121.53|119.93|3265
1677772800000|2023-03-02 16:00:00|122.32|120.72|121.52|119.92|123.31|121.71|120.83|119.23|2696
1677776400000|2023-03-02 17:00:00|121.54|119.94|121.92|120.32|122.19|120.59|121.54|119.94|1291
1677780000000|2023-03-02 18:00:00|121.93|120.33|122.09|120.49|122.72|121.12|121.77|120.17|1979
1677783600000|2023-03-02 19:00:00|122.06|120.46|123.43|121.83|123.96|122.36|121.86|120.26|2809
1677787200000|2023-03-02 20:00:00|123.39|121.79|124.15|122.55|124.36|122.76|123.32|121.72|1858
1677790800000|2023-03-02 21:00:00|124.14|122.54|125.3|123.7|125.56|123.96|123.5|121.9|2273
1677794400000|2023-03-02 22:00:00|125.29|123.69|124.66|123.06|125.31|123.71|124.14|122.54|1931
1677798000000|2023-03-02 23:00:00|124.67|123.07|124.96|123.36|125.05|123.45|124.15|122.55|1500
1677801600000|2023-03-03 00:00:00|124.97|123.37|125.24|123.64|125.85|124.25|124.2|122.6|2415
1677805200000|2023-03-03 01:00:00|125.25|123.65|115.81|114.21|125.52|123.92|114.21|112.61|6253
1677808800000|2023-03-03 02:00:00|115.8|114.2|117.21|115.61|117.7|116.1|115.15|113.55|4755
1677812400000|2023-03-03 03:00:00|117.23|115.63|117.21|115.61|117.9|116.3|116.01|114.41|3052
1677816000000|2023-03-03 04:00:00|117.2|115.6|118.76|117.16|119.62|118.02|116.62|115.02|2124
1677819600000|2023-03-03 05:00:00|118.75|117.15|119.5|117.9|120.28|118.68|118.27|116.67|2129
1677823200000|2023-03-03 06:00:00|119.51|117.91|119.17|117.57|119.95|118.35|118.82|117.22|1834
1677826800000|2023-03-03 07:00:00|119.16|117.56|120.69|119.09|121.18|119.58|118.51|116.91|2502
1677830400000|2023-03-03 08:00:00|120.73|119.13|121.84|120.24|123.15|121.55|119.8|118.2|3446
1677834000000|2023-03-03 09:00:00|121.83|120.23|121.95|120.35|123.03|121.43|121.64|120.04|2096
1677837600000|2023-03-03 10:00:00|121.96|120.36|126.41|124.81|128.46|126.86|121.96|120.36|4641
1677841200000|2023-03-03 11:00:00|126.39|124.79|127.84|126.24|128.97|127.37|126.14|124.54|5047
1677844800000|2023-03-03 12:00:00|127.88|126.28|126.7|125.1|128.32|126.72|126.57|124.97|3572
1677848400000|2023-03-03 13:00:00|126.71|125.11|126.88|125.28|127.3|125.7|124.91|123.31|3755
1677852000000|2023-03-03 14:00:00|126.89|125.29|126.25|124.65|127.22|125.62|126.12|124.52|2987
1677855600000|2023-03-03 15:00:00|126.24|124.64|126.48|124.88|128.3|126.7|125.49|123.89|3091
1677859200000|2023-03-03 16:00:00|126.5|124.9|127.07|125.47|127.71|126.11|126.02|124.42|2387
1677862800000|2023-03-03 17:00:00|127.09|125.49|126.82|125.22|127.18|125.58|126.03|124.43|1808
1677866400000|2023-03-03 18:00:00|126.83|125.23|127.59|125.99|127.8|126.2|126.07|124.47|2713
1677870000000|2023-03-03 19:00:00|127.58|125.98|127.2|125.6|127.59|125.99|126.46|124.86|1883
1677873600000|2023-03-03 20:00:00|127.23|125.63|127.46|125.86|128.31|126.71|126.87|125.27|2239
1677877200000|2023-03-03 21:00:00|127.47|125.87|126.77|125.17|127.77|126.17|125.59|123.99|2648
1677916800000|2023-03-04 08:00:00|130.99|129.39|130.65|129.05|132.06|130.46|130.39|128.79|1864
1677920400000|2023-03-04 09:00:00|130.64|129.04|131.45|129.85|131.78|130.18|130.06|128.46|1715
1677924000000|2023-03-04 10:00:00|131.4|129.8|129.45|127.85|131.71|130.11|129.42|127.82|1873
1677927600000|2023-03-04 11:00:00|129.46|127.86|130.25|128.65|130.68|129.08|129.16|127.56|2034
1677931200000|2023-03-04 12:00:00|130.26|128.66|130.46|128.86|130.51|128.91|129.44|127.84|1571
1677934800000|2023-03-04 13:00:00|130.45|128.85|129.61|128.01|130.64|129.04|128.99|127.39|1561
1677938400000|2023-03-04 14:00:00|129.6|128|128.1|126.5|129.63|128.03|126.71|125.11|2279
1677942000000|2023-03-04 15:00:00|128.09|126.49|127.79|126.19|129.02|127.42|127.63|126.03|1639
1677945600000|2023-03-04 16:00:00|127.8|126.2|126.81|125.21|128.92|127.32|126.8|125.2|1647
1677949200000|2023-03-04 17:00:00|126.8|125.2|126.06|124.46|127.16|125.56|124.75|123.15|1670
1675616400000|2023-02-05 17:00:00|108.68|107.08|108.26|106.66|109.1|107.5|107.82|106.22|2622
1675620000000|2023-02-05 18:00:00|108.25|106.65|107.86|106.26|108.62|107.02|107.79|106.19|1463
1675623600000|2023-02-05 19:00:00|107.85|106.25|108.37|106.77|108.58|106.98|107.81|106.21|1326
1675627200000|2023-02-05 20:00:00|108.32|106.72|108.09|106.49|108.64|107.04|107.97|106.37|822
1675630800000|2023-02-05 21:00:00|108.15|106.55|108.12|106.52|108.16|106.56|107.2|105.6|1169
1675634400000|2023-02-05 22:00:00|108.11|106.51|109|107.4|109.23|107.63|108.08|106.48|819
1675638000000|2023-02-05 23:00:00|108.99|107.39|109.1|107.5|109.39|107.79|108.67|107.07|1051
1675641600000|2023-02-06 00:00:00|109.11|107.51|109.95|108.35|110.17|108.57|109.1|107.5|1075
1675645200000|2023-02-06 01:00:00|109.97|108.37|109.57|107.97|110.17|108.57|109.49|107.89|1293
1675648800000|2023-02-06 02:00:00|109.58|107.98|108.67|107.07|109.76|108.16|108.65|107.05|989
1675652400000|2023-02-06 03:00:00|108.68|107.08|109.28|107.68|109.57|107.97|108.21|106.61|831
1675656000000|2023-02-06 04:00:00|109.3|107.7|109.61|108.01|109.81|108.21|109.26|107.66|966
1675659600000|2023-02-06 05:00:00|109.6|108|108.78|107.18|109.79|108.19|107.71|106.11|2043
1675663200000|2023-02-06 06:00:00|108.79|107.19|108.85|107.25|109.18|107.58|108.44|106.84|689
1675666800000|2023-02-06 07:00:00|108.86|107.26|109.21|107.61|109.32|107.72|108.47|106.87|833
1675670400000|2023-02-06 08:00:00|109.22|107.62|108.9|107.3|109.37|107.77|108.76|107.16|668
1675674000000|2023-02-06 09:00:00|108.91|107.31|108.56|106.96|108.97|107.37|108.47|106.87|520
1675677600000|2023-02-06 10:00:00|108.55|106.95|108.19|106.59|108.6|107|107.91|106.31|756
1675681200000|2023-02-06 11:00:00|108.18|106.58|108.57|106.97|108.6|107|107.67|106.07|1410
1675684800000|2023-02-06 12:00:00|108.58|106.98|108.49|106.89|108.85|107.25|108.08|106.48|981
1675688400000|2023-02-06 13:00:00|108.5|106.9|108.19|106.59|108.83|107.23|107.98|106.38|796
1675692000000|2023-02-06 14:00:00|108.2|106.6|108.23|106.63|108.45|106.85|107.74|106.14|1497
1675695600000|2023-02-06 15:00:00|108.24|106.64|109.16|107.56|109.18|107.58|107.58|105.98|1648
1675699200000|2023-02-06 16:00:00|109.17|107.57|108.95|107.35|109.64|108.04|108.64|107.04|2122
1675702800000|2023-02-06 17:00:00|108.96|107.36|109.16|107.56|109.38|107.78|108.69|107.09|1142
1675706400000|2023-02-06 18:00:00|109.17|107.57|108.94|107.34|109.34|107.74|108.46|106.86|830
1675710000000|2023-02-06 19:00:00|108.93|107.33|108.8|107.2|109.29|107.69|108.75|107.15|697
1675713600000|2023-02-06 20:00:00|108.79|107.19|108.64|107.04|108.85|107.25|108.53|106.93|640
1675717200000|2023-02-06 21:00:00|108.65|107.05|108.11|106.51|108.69|107.09|107.89|106.29|636
1675720800000|2023-02-06 22:00:00|108.1|106.5|107.69|106.09|108.11|106.51|107.66|106.06|573
1675724400000|2023-02-06 23:00:00|107.68|106.08|106.75|105.15|107.74|106.14|105.98|104.38|2699
1675728000000|2023-02-07 00:00:00|106.74|105.14|106.99|105.39|107.22|105.62|106.44|104.84|1255
1675731600000|2023-02-07 01:00:00|106.98|105.38|107.31|105.71|107.38|105.78|106.87|105.27|946
1675735200000|2023-02-07 02:00:00|107.3|105.7|107.6|106|107.6|106|107.06|105.46|659
1675738800000|2023-02-07 03:00:00|107.59|105.99|107.8|106.2|107.98|106.38|107.48|105.88|745
1675742400000|2023-02-07 04:00:00|107.82|106.22|107.76|106.16|108.01|106.41|107.58|105.98|469
1675746000000|2023-02-07 05:00:00|107.77|106.17|107.89|106.29|108.16|106.56|107.71|106.11|484
1675749600000|2023-02-07 06:00:00|107.9|106.3|107.87|106.27|108.27|106.67|107.84|106.24|434
1675753200000|2023-02-07 07:00:00|107.88|106.28|107.87|106.27|108.1|106.5|107.64|106.04|509
1675756800000|2023-02-07 08:00:00|107.86|106.26|107.66|106.06|107.91|106.31|107.35|105.75|701
1675760400000|2023-02-07 09:00:00|107.67|106.07|108.6|107|108.75|107.15|107.66|106.06|1032
1675764000000|2023-02-07 10:00:00|108.59|106.99|108.69|107.09|109.45|107.85|108.35|106.75|1003
1675767600000|2023-02-07 11:00:00|108.68|107.08|108.75|107.15|108.98|107.38|108.66|107.06|625
1675771200000|2023-02-07 12:00:00|108.76|107.16|108.85|107.25|109.09|107.49|108.54|106.94|747
1675774800000|2023-02-07 13:00:00|108.87|107.27|108.67|107.07|108.94|107.34|108.36|106.76|935
1675778400000|2023-02-07 14:00:00|108.66|107.06|110.23|108.63|111.88|110.28|108.56|106.96|2682
1675782000000|2023-02-07 15:00:00|110.24|108.64|109.75|108.15|110.29|108.69|109.75|108.15|1593
1675785600000|2023-02-07 16:00:00|109.74|108.14|110.04|108.44|110.36|108.76|109.42|107.82|1304
1675789200000|2023-02-07 17:00:00|110.05|108.45|111.59|109.99|111.66|110.06|109.63|108.03|2230
1675792800000|2023-02-07 18:00:00|111.64|110.04|109.87|108.27|111.92|110.32|108.58|106.98|3710
1675796400000|2023-02-07 19:00:00|109.88|108.28|111.38|109.78|111.48|109.88|109.87|108.27|2217
1675800000000|2023-02-07 20:00:00|111.37|109.77|111.86|110.26|112.02|110.42|110.94|109.34|1708
1675803600000|2023-02-07 21:00:00|111.85|110.25|112.04|110.44|112.34|110.74|111.58|109.98|1404
1675807200000|2023-02-07 22:00:00|112.05|110.45|112.08|110.48|112.36|110.76|111.69|110.09|833
1675810800000|2023-02-07 23:00:00|112.09|110.49|111.98|110.38|112.56|110.96|111.85|110.25|1272
1675814400000|2023-02-08 00:00:00|111.99|110.39|112.49|110.89|112.69|111.09|111.91|110.31|1213
1675818000000|2023-02-08 01:00:00|112.48|110.88|112.38|110.78|112.76|111.16|111.99|110.39|1051
1675821600000|2023-02-08 02:00:00|112.39|110.79|112.58|110.98|113.06|111.46|112.39|110.79|713
1675825200000|2023-02-08 03:00:00|112.59|110.99|112.37|110.77|112.82|111.22|112.15|110.55|631
1675828800000|2023-02-08 04:00:00|112.36|110.76|112.2|110.6|112.55|110.95|112.16|110.56|444
1675832400000|2023-02-08 05:00:00|112.21|110.61|111.63|110.03|112.34|110.74|111.48|109.88|773
1675836000000|2023-02-08 06:00:00|111.41|109.81|111.46|109.86|111.49|109.89|111.01|109.41|871
1675839600000|2023-02-08 07:00:00|111.45|109.85|111.64|110.04|111.79|110.19|111.4|109.8|599
1675843200000|2023-02-08 08:00:00|111.65|110.05|111.05|109.45|111.68|110.08|110.96|109.36|862
1675846800000|2023-02-08 09:00:00|111.04|109.44|111.35|109.75|111.42|109.82|110.87|109.27|603
1675850400000|2023-02-08 10:00:00|111.36|109.76|111.3|109.7|111.36|109.76|110.98|109.38|847
1675854000000|2023-02-08 11:00:00|111.31|109.71|111.39|109.79|111.52|109.92|111.15|109.55|605
1675857600000|2023-02-08 12:00:00|111.4|109.8|111.15|109.55|111.63|110.03|111|109.4|786
1675861200000|2023-02-08 13:00:00|111.14|109.54|111.86|110.26|111.88|110.28|110.72|109.12|1412
1675864800000|2023-02-08 14:00:00|111.85|110.25|111.03|109.43|111.87|110.27|110.65|109.05|1939
1675868400000|2023-02-08 15:00:00|111.02|109.42|109.75|108.15|111.02|109.42|109.69|108.09|2348
1675872000000|2023-02-08 16:00:00|109.74|108.14|109.55|107.95|109.93|108.33|107.69|106.09|2731
1675875600000|2023-02-08 17:00:00|109.54|107.94|109.72|108.12|109.91|108.31|109.13|107.53|1454
1675879200000|2023-02-08 18:00:00|109.73|108.13|109.34|107.74|110.09|108.49|108.97|107.37|1454
1675882800000|2023-02-08 19:00:00|109.33|107.73|109.19|107.59|109.68|108.08|108.95|107.35|910
1675886400000|2023-02-08 20:00:00|109.18|107.58|108.61|107.01|109.18|107.58|108.5|106.9|1312
1675890000000|2023-02-08 21:00:00|108.6|107|109.35|107.75|109.43|107.83|108.45|106.85|840
1675893600000|2023-02-08 22:00:00|109.34|107.74|109.2|107.6|109.43|107.83|109.12|107.52|326
1675897200000|2023-02-08 23:00:00|109.21|107.61|109.2|107.6|109.52|107.92|108.74|107.14|953
1675900800000|2023-02-09 00:00:00|109.21|107.61|109.74|108.14|109.77|108.17|108.96|107.36|1033
1675904400000|2023-02-09 01:00:00|109.75|108.15|109.39|107.79|109.83|108.23|109.32|107.72|1022
1675908000000|2023-02-09 02:00:00|109.4|107.8|107.42|105.82|109.48|107.88|107.35|105.75|1453
1675911600000|2023-02-09 03:00:00|107.45|105.85|106.43|104.83|107.55|105.95|105.25|103.65|3363
1675915200000|2023-02-09 04:00:00|106.42|104.82|106.39|104.79|106.8|105.2|105.66|104.06|1861
1675918800000|2023-02-09 05:00:00|106.38|104.78|106.88|105.28|107.24|105.64|106.37|104.77|1210
1675922400000|2023-02-09 06:00:00|106.87|105.27|107.53|105.93|107.56|105.96|106.69|105.09|849
1675926000000|2023-02-09 07:00:00|107.54|105.94|107.55|105.95|107.73|106.13|107.07|105.47|1024
1675929600000|2023-02-09 08:00:00|107.57|105.97|108.06|106.46|108.2|106.6|107.55|105.95|981
1675933200000|2023-02-09 09:00:00|108.07|106.47|107.79|106.19|108.17|106.57|107.35|105.75|947
1675936800000|2023-02-09 10:00:00|107.8|106.2|107.68|106.08|107.93|106.33|107.42|105.82|877
1675940400000|2023-02-09 11:00:00|107.72|106.12|107.85|106.25|108.16|106.56|107.39|105.79|868
1675944000000|2023-02-09 12:00:00|107.84|106.24|108.05|106.45|108.31|106.71|107.54|105.94|1385
1675947600000|2023-02-09 13:00:00|108.06|106.46|108.63|107.03|108.67|107.07|107.95|106.35|1689
1675951200000|2023-02-09 14:00:00|108.64|107.04|113.92|112.32|113.92|112.32|108.63|107.03|3713
1675954800000|2023-02-09 15:00:00|113.94|112.34|114.44|112.84|115.65|114.05|111.6|110|4322
1675958400000|2023-02-09 16:00:00|114.45|112.85|113.75|112.15|116.44|114.84|112.95|111.35|3925
1675962000000|2023-02-09 17:00:00|113.74|112.14|113.58|111.98|115.1|113.5|113.2|111.6|2624
1675965600000|2023-02-09 18:00:00|113.59|111.99|113.72|112.12|114.45|112.85|112.93|111.33|2307
1675969200000|2023-02-09 19:00:00|113.73|112.13|110.25|108.65|113.79|112.19|109.28|107.68|4479
1675972800000|2023-02-09 20:00:00|110.24|108.64|108.34|106.74|110.24|108.64|107.46|105.86|3603
1675976400000|2023-02-09 21:00:00|108.35|106.75|107.18|105.58|108.43|106.83|105.87|104.27|2843
1675980000000|2023-02-09 22:00:00|107.16|105.56|105.05|103.45|107.73|106.13|103.38|101.78|2047
1675983600000|2023-02-09 23:00:00|105.04|103.44|105.32|103.72|105.68|104.08|104.86|103.26|2423
1675987200000|2023-02-10 00:00:00|105.35|103.75|105.39|103.79|105.97|104.37|104.66|103.06|2316
1675990800000|2023-02-10 01:00:00|105.38|103.78|106.27|104.67|106.27|104.67|105.08|103.48|1466
1675994400000|2023-02-10 02:00:00|106.26|104.66|106.3|104.7|106.46|104.86|105.89|104.29|1033
1675998000000|2023-02-10 03:00:00|106.28|104.68|105.69|104.09|106.44|104.84|105.69|104.09|987
1676001600000|2023-02-10 04:00:00|105.7|104.1|105.31|103.71|105.81|104.21|104.56|102.96|1406
1676005200000|2023-02-10 05:00:00|105.3|103.7|106.43|104.83|106.63|105.03|104.27|102.67|2177
1676008800000|2023-02-10 06:00:00|106.42|104.82|106.48|104.88|106.99|105.39|106.13|104.53|1190
1676012400000|2023-02-10 07:00:00|106.51|104.91|106.65|105.05|106.65|105.05|105.92|104.32|1125
1676016000000|2023-02-10 08:00:00|106.64|105.04|106.5|104.9|106.83|105.23|106.21|104.61|1308
1676019600000|2023-02-10 09:00:00|106.49|104.89|106.74|105.14|107.56|105.96|106.47|104.87|1501
1676023200000|2023-02-10 10:00:00|106.73|105.13|106.9|105.3|107.02|105.42|106.54|104.94|863
1676026800000|2023-02-10 11:00:00|106.91|105.31|105.71|104.11|106.92|105.32|105.24|103.64|1634
1676030400000|2023-02-10 12:00:00|105.73|104.13|106.24|104.64|106.69|105.09|105.57|103.97|1648
1676034000000|2023-02-10 13:00:00|106.23|104.63|106.17|104.57|106.71|105.11|105.97|104.37|991
1676037600000|2023-02-10 14:00:00|106.18|104.58|105.99|104.39|106.35|104.75|105.73|104.13|1688
1676041200000|2023-02-10 15:00:00|105.98|104.38|104.83|103.23|106.02|104.42|103.78|102.18|3006
1676044800000|2023-02-10 16:00:00|104.82|103.22|104.96|103.36|105.29|103.69|104.31|102.71|2574
1676048400000|2023-02-10 17:00:00|104.9|103.3|105.75|104.15|106.13|104.53|104.72|103.12|1673
1676052000000|2023-02-10 18:00:00|105.78|104.18|106|104.4|106.48|104.88|105.65|104.05|1172
1676055600000|2023-02-10 19:00:00|106.01|104.41|107.04|105.44|107.9|106.3|105.88|104.28|1900
1676059200000|2023-02-10 20:00:00|107.05|105.45|107|105.4|107.3|105.7|106.75|105.15|1323
1676062800000|2023-02-10 21:00:00|107.01|105.41|106.05|104.45|107.06|105.46|105.35|103.75|1616
1676102400000|2023-02-11 08:00:00|105.89|104.29|106.05|104.45|106.14|104.54|105.76|104.16|367
1676106000000|2023-02-11 09:00:00|106.06|104.46|105.79|104.19|106.07|104.47|105.72|104.12|467
1676109600000|2023-02-11 10:00:00|105.8|104.2|105.79|104.19|105.9|104.3|105.61|104.01|451
1676113200000|2023-02-11 11:00:00|105.78|104.18|105.94|104.34|105.96|104.36|105.76|104.16|178
1676116800000|2023-02-11 12:00:00|105.93|104.33|105.79|104.19|106.19|104.59|105.55|103.95|670
1676120400000|2023-02-11 13:00:00|105.8|104.2|106.29|104.69|106.33|104.73|105.77|104.17|506
1676124000000|2023-02-11 14:00:00|106.28|104.68|106.39|104.79|106.55|104.95|105.79|104.19|742
1676127600000|2023-02-11 15:00:00|106.38|104.78|106.01|104.41|106.48|104.88|105.67|104.07|969
1676131200000|2023-02-11 16:00:00|106|104.4|105.57|103.97|106|104.4|105.33|103.73|759
1676134800000|2023-02-11 17:00:00|105.56|103.96|105.49|103.89|105.59|103.99|104.97|103.37|772
1676138400000|2023-02-11 18:00:00|105.48|103.88|105.36|103.76|105.65|104.05|105.11|103.51|684
1676142000000|2023-02-11 19:00:00|105.35|103.75|105.52|103.92|105.52|103.92|105.25|103.65|742
1676145600000|2023-02-11 20:00:00|105.51|103.91|105.36|103.76|105.71|104.11|105.26|103.66|778
1676149200000|2023-02-11 21:00:00|105.35|103.75|106.16|104.56|106.25|104.65|105.26|103.66|637
1676152800000|2023-02-11 22:00:00|106.17|104.57|106.43|104.83|106.63|105.03|106.12|104.52|494
1676156400000|2023-02-11 23:00:00|106.44|104.84|106.58|104.98|106.67|105.07|106.38|104.78|481
1676160000000|2023-02-12 00:00:00|106.59|104.99|106.23|104.63|106.75|105.15|106.05|104.45|836
1676163600000|2023-02-12 01:00:00|106.22|104.62|106.05|104.45|106.29|104.69|105.99|104.39|559
1676167200000|2023-02-12 02:00:00|106.06|104.46|106.22|104.62|106.24|104.64|106.06|104.46|463
1676170800000|2023-02-12 03:00:00|106.21|104.61|106.1|104.5|106.36|104.76|106.09|104.49|512
1676174400000|2023-02-12 04:00:00|106.09|104.49|105.76|104.16|106.1|104.5|105.72|104.12|579
1676178000000|2023-02-12 05:00:00|105.77|104.17|105.89|104.29|105.91|104.31|105.76|104.16|529
1676181600000|2023-02-12 06:00:00|105.88|104.28|105.97|104.37|105.98|104.38|105.87|104.27|666
1676185200000|2023-02-12 07:00:00|105.96|104.36|106.14|104.54|106.3|104.7|105.95|104.35|352
1676188800000|2023-02-12 08:00:00|106.15|104.55|106.08|104.48|106.44|104.84|106.07|104.47|674
1676192400000|2023-02-12 09:00:00|106.09|104.49|106.67|105.07|106.72|105.12|106.08|104.48|1144
1676196000000|2023-02-12 10:00:00|106.68|105.08|106.82|105.22|106.97|105.37|106.33|104.73|822
1676199600000|2023-02-12 11:00:00|106.81|105.21|106.77|105.17|106.95|105.35|106.74|105.14|454
1676203200000|2023-02-12 12:00:00|106.76|105.16|106.13|104.53|106.79|105.19|105.96|104.36|822
1676206800000|2023-02-12 13:00:00|106.12|104.52|106.76|105.16|106.76|105.16|106.01|104.41|952
1676210400000|2023-02-12 14:00:00|106.8|105.2|106.93|105.33|107.15|105.55|106.43|104.83|796
1676214000000|2023-02-12 15:00:00|106.94|105.34|106.98|105.38|107.05|105.45|106.64|105.04|1003
1676217600000|2023-02-12 16:00:00|106.99|105.39|107.23|105.63|107.45|105.85|106.88|105.28|1325
1676221200000|2023-02-12 17:00:00|107.24|105.64|107.1|105.5|107.55|105.95|107.01|105.41|1101
1676224800000|2023-02-12 18:00:00|107.13|105.53|107.07|105.47|107.6|106|107.03|105.43|814
1676228400000|2023-02-12 19:00:00|107.05|105.45|107.37|105.77|107.48|105.88|106.86|105.26|693
1676232000000|2023-02-12 20:00:00|107.36|105.76|106.83|105.23|107.45|105.85|106.71|105.11|751
1676235600000|2023-02-12 21:00:00|106.84|105.24|105.48|103.88|106.85|105.25|105.39|103.79|2149
1676239200000|2023-02-12 22:00:00|105.47|103.87|105.1|103.5|105.47|103.87|103.42|101.82|1798
1676242800000|2023-02-12 23:00:00|105.11|103.51|105.01|103.41|105.43|103.83|104.23|102.63|1855
1676246400000|2023-02-13 00:00:00|105|103.4|105.1|103.5|105.39|103.79|104.13|102.53|2173
1676250000000|2023-02-13 01:00:00|105.09|103.49|103.52|101.92|105.17|103.57|103.14|101.54|2552
1676253600000|2023-02-13 02:00:00|103.51|101.91|103.75|102.15|103.91|102.31|102.43|100.83|2513
1676257200000|2023-02-13 03:00:00|103.74|102.14|104.32|102.72|104.42|102.82|103.65|102.05|1404
1676260800000|2023-02-13 04:00:00|104.33|102.73|104.46|102.86|104.63|103.03|104.15|102.55|1499
1676264400000|2023-02-13 05:00:00|104.47|102.87|104.58|102.98|104.81|103.21|104.44|102.84|855
1676268000000|2023-02-13 06:00:00|104.57|102.97|104.64|103.04|104.77|103.17|104.43|102.83|839
1676271600000|2023-02-13 07:00:00|104.63|103.03|104.66|103.06|104.98|103.38|104.39|102.79|1294
1676275200000|2023-02-13 08:00:00|104.64|103.04|102.75|101.15|104.66|103.06|102.73|101.13|2346
1676278800000|2023-02-13 09:00:00|102.74|101.14|101.93|100.33|103.74|102.14|100.79|99.19|3948
1676282400000|2023-02-13 10:00:00|101.92|100.32|102.52|100.92|102.68|101.08|101.16|99.56|2349
1676286000000|2023-02-13 11:00:00|102.51|100.91|102.5|100.9|102.68|101.08|102.24|100.64|1413
1676289600000|2023-02-13 12:00:00|102.51|100.91|103.1|101.5|103.23|101.63|102.4|100.8|888
1676293200000|2023-02-13 13:00:00|103.11|101.51|102.51|100.91|103.17|101.57|102.43|100.83|927
1676296800000|2023-02-13 14:00:00|102.5|100.9|103.03|101.43|103.06|101.46|102.31|100.71|2194
1676300400000|2023-02-13 15:00:00|103.04|101.44|102.07|100.47|103.07|101.47|102.01|100.41|2057
1676304000000|2023-02-13 16:00:00|102.09|100.49|101.83|100.23|102.76|101.16|101.2|99.6|2825
1676307600000|2023-02-13 17:00:00|101.84|100.24|101.98|100.38|102.18|100.58|101.18|99.58|2197
1676311200000|2023-02-13 18:00:00|101.97|100.37|102.87|101.27|103.08|101.48|101.91|100.31|1725
1676314800000|2023-02-13 19:00:00|102.88|101.28|103.18|101.58|103.23|101.63|102.79|101.19|1108
1676318400000|2023-02-13 20:00:00|103.19|101.59|103.36|101.76|103.48|101.88|102.97|101.37|1277
1676322000000|2023-02-13 21:00:00|103.37|101.77|103.18|101.58|103.4|101.8|103.13|101.53|620
1676325600000|2023-02-13 22:00:00|103.19|101.59|103.28|101.68|103.37|101.77|102.92|101.32|1011
1676329200000|2023-02-13 23:00:00|103.27|101.67|103.81|102.21|104.04|102.44|103.2|101.6|1460
1676332800000|2023-02-14 00:00:00|103.82|102.22|103.24|101.64|104.07|102.47|103.13|101.53|1142
1676336400000|2023-02-14 01:00:00|103.25|101.65|103.16|101.56|103.3|101.7|102.93|101.33|712
1676340000000|2023-02-14 02:00:00|103.15|101.55|102.82|101.22|103.5|101.9|102.8|101.2|692
1676343600000|2023-02-14 03:00:00|102.83|101.23|102.89|101.29|103.24|101.64|102.81|101.21|565
1676347200000|2023-02-14 04:00:00|102.88|101.28|102.85|101.25|103.13|101.53|102.72|101.12|414
1676350800000|2023-02-14 05:00:00|102.86|101.26|103.25|101.65|103.27|101.67|102.85|101.25|658
1676354400000|2023-02-14 06:00:00|103.26|101.66|103.39|101.79|103.58|101.98|103.11|101.51|717
1676358000000|2023-02-14 07:00:00|103.38|101.78|103.3|101.7|103.42|101.82|102.76|101.16|619
1676361600000|2023-02-14 08:00:00|103.34|101.74|102.85|101.25|103.41|101.81|102.74|101.14|991
1676365200000|2023-02-14 09:00:00|102.86|101.26|103.42|101.82|103.68|102.08|102.77|101.17|987
1676368800000|2023-02-14 10:00:00|103.43|101.83|103.36|101.76|103.62|102.02|103.22|101.62|1139
1676372400000|2023-02-14 11:00:00|103.35|101.75|102.98|101.38|103.4|101.8|102.9|101.3|919
1676376000000|2023-02-14 12:00:00|102.99|101.39|103.24|101.64|103.48|101.88|102.98|101.38|923
1676379600000|2023-02-14 13:00:00|103.25|101.65|103.15|101.55|103.66|102.06|102.01|100.41|3262
1676383200000|2023-02-14 14:00:00|103.16|101.56|104.9|103.3|104.94|103.34|102.25|100.65|4194
1676386800000|2023-02-14 15:00:00|104.92|103.32|104.67|103.07|105.75|104.15|103.95|102.35|4473
1676390400000|2023-02-14 16:00:00|104.66|103.06|104.45|102.85|104.99|103.39|104.17|102.57|2817
1676394000000|2023-02-14 17:00:00|104.46|102.86|104.86|103.26|105.1|103.5|104.41|102.81|1479
1676397600000|2023-02-14 18:00:00|104.87|103.27|105.07|103.47|105.16|103.56|104.59|102.99|1975
1676401200000|2023-02-14 19:00:00|105.06|103.46|105.24|103.64|105.36|103.76|104.9|103.3|2457
1676404800000|2023-02-14 20:00:00|105.25|103.65|105.17|103.57|105.43|103.83|104.95|103.35|2292
1676408400000|2023-02-14 21:00:00|105.18|103.58|105.1|103.5|105.2|103.6|104.84|103.24|1162
1676412000000|2023-02-14 22:00:00|105.11|103.51|105.25|103.65|105.41|103.81|105.09|103.49|435
1676415600000|2023-02-14 23:00:00|105.26|103.66|105.66|104.06|105.99|104.39|105.25|103.65|1111
1676419200000|2023-02-15 00:00:00|105.67|104.07|105.25|103.65|105.9|104.3|105.12|103.52|1963
1676422800000|2023-02-15 01:00:00|105.27|103.67|105.11|103.51|105.41|103.81|105.08|103.48|1092
1676426400000|2023-02-15 02:00:00|105.1|103.5|104.81|103.21|105.24|103.64|104.63|103.03|427
1676430000000|2023-02-15 03:00:00|104.8|103.2|105.11|103.51|105.66|104.06|104.69|103.09|1046
1676433600000|2023-02-15 04:00:00|105.12|103.52|105.28|103.68|105.45|103.85|105.1|103.5|1224
1676437200000|2023-02-15 05:00:00|105.27|103.67|105.65|104.05|105.76|104.16|105.26|103.66|928
1676440800000|2023-02-15 06:00:00|105.66|104.06|105.48|103.88|105.79|104.19|105.02|103.42|875
1676444400000|2023-02-15 07:00:00|105.47|103.87|105.26|103.66|105.62|104.02|105.09|103.49|738
1676448000000|2023-02-15 08:00:00|105.27|103.67|105.18|103.58|105.39|103.79|105.05|103.45|876
1676451600000|2023-02-15 09:00:00|105.17|103.57|105.42|103.82|105.47|103.87|105.13|103.53|663
1676455200000|2023-02-15 10:00:00|105.41|103.81|105.85|104.25|105.93|104.33|105.36|103.76|1139
1676458800000|2023-02-15 11:00:00|105.84|104.24|106.27|104.67|106.33|104.73|105.73|104.13|1507
1676462400000|2023-02-15 12:00:00|106.28|104.68|106.99|105.39|107.01|105.41|106.28|104.68|2701
1676466000000|2023-02-15 13:00:00|106.98|105.38|106.39|104.79|106.99|105.39|106.34|104.74|1747
1676469600000|2023-02-15 14:00:00|106.38|104.78|106.27|104.67|106.71|105.11|106.03|104.43|2129
1676473200000|2023-02-15 15:00:00|106.26|104.66|106.74|105.14|106.84|105.24|106.13|104.53|2160
1676476800000|2023-02-15 16:00:00|106.73|105.13|106.08|104.48|107.12|105.52|106.07|104.47|1889
1676480400000|2023-02-15 17:00:00|106.09|104.49|106.44|104.84|106.49|104.89|106.04|104.44|1564
1676484000000|2023-02-15 18:00:00|106.45|104.85|106.85|105.25|106.96|105.36|106.35|104.75|1812
1676487600000|2023-02-15 19:00:00|106.86|105.26|108.14|106.54|108.36|106.76|106.77|105.17|2392
1676491200000|2023-02-15 20:00:00|108.16|106.56|110.04|108.44|110.07|108.47|107.93|106.33|3943
1676494800000|2023-02-15 21:00:00|110.05|108.45|110.04|108.44|110.38|108.78|109.45|107.85|2118
1676498400000|2023-02-15 22:00:00|110.05|108.45|110.31|108.71|110.61|109.01|110.05|108.45|1597
1676502000000|2023-02-15 23:00:00|110.3|108.7|110.74|109.14|110.8|109.2|110.28|108.68|1609
1676505600000|2023-02-16 00:00:00|110.75|109.15|110.69|109.09|111.68|110.08|109.96|108.36|2904
1676509200000|2023-02-16 01:00:00|110.7|109.1|111.06|109.46|111.37|109.77|110.66|109.06|1472
1676512800000|2023-02-16 02:00:00|111.05|109.45|111.69|110.09|111.92|110.32|110.94|109.34|1199
1676516400000|2023-02-16 03:00:00|111.7|110.1|111.7|110.1|112.32|110.72|111.63|110.03|1042
1676520000000|2023-02-16 04:00:00|111.71|110.11|111.64|110.04|111.88|110.28|111.16|109.56|930
1676523600000|2023-02-16 05:00:00|111.65|110.05|113.09|111.49|113.22|111.62|111.63|110.03|1049
1676527200000|2023-02-16 06:00:00|113.08|111.48|112.49|110.89|113.38|111.78|112.42|110.82|1147
1676530800000|2023-02-16 07:00:00|112.51|110.91|111.77|110.17|112.56|110.96|111.28|109.68|1989
1676534400000|2023-02-16 08:00:00|111.76|110.16|111.7|110.1|112.07|110.47|111.58|109.98|940
1676538000000|2023-02-16 09:00:00|111.69|110.09|112.16|110.56|112.4|110.8|111.67|110.07|950
1676541600000|2023-02-16 10:00:00|112.17|110.57|111.93|110.33|112.28|110.68|111.7|110.1|1248
1676545200000|2023-02-16 11:00:00|111.92|110.32|111.54|109.94|112.02|110.42|111.24|109.64|1038
1676548800000|2023-02-16 12:00:00|111.55|109.95|111.65|110.05|111.75|110.15|111.01|109.41|1439
1676552400000|2023-02-16 13:00:00|111.64|110.04|110.4|108.8|111.83|110.23|109.78|108.18|3682
1676556000000|2023-02-16 14:00:00|110.39|108.79|110.87|109.27|111.01|109.41|109.71|108.11|2826
1676559600000|2023-02-16 15:00:00|110.86|109.26|112.67|111.07|112.72|111.12|110.66|109.06|3079
1676563200000|2023-02-16 16:00:00|112.68|111.08|111.8|110.2|112.92|111.32|110.63|109.03|4544
1676566800000|2023-02-16 17:00:00|111.81|110.21|111.8|110.2|111.92|110.32|111.35|109.75|2615
1676570400000|2023-02-16 18:00:00|111.81|110.21|112.11|110.51|112.28|110.68|111.66|110.06|2129
1676574000000|2023-02-16 19:00:00|112.13|110.53|111.46|109.86|112.16|110.56|111.37|109.77|1841
1676577600000|2023-02-16 20:00:00|111.44|109.84|108.65|107.05|111.44|109.84|107.5|105.9|3575
1676581200000|2023-02-16 21:00:00|108.66|107.06|108.56|106.96|108.82|107.22|107.64|106.04|2194
1676584800000|2023-02-16 22:00:00|108.55|106.95|106.12|104.52|108.69|107.09|106.11|104.51|2072
1676588400000|2023-02-16 23:00:00|106.11|104.51|105.26|103.66|106.44|104.84|105.05|103.45|4006
1676592000000|2023-02-17 00:00:00|105.27|103.67|106.19|104.59|106.34|104.74|104.61|103.01|2622
1676595600000|2023-02-17 01:00:00|106.18|104.58|106.69|105.09|106.74|105.14|106.07|104.47|1362
1676599200000|2023-02-17 02:00:00|106.68|105.08|106.86|105.26|107.09|105.49|106.52|104.92|1249
1676602800000|2023-02-17 03:00:00|106.87|105.27|107.19|105.59|107.33|105.73|106.84|105.24|1090
1676606400000|2023-02-17 04:00:00|107.2|105.6|107.09|105.49|107.67|106.07|106.55|104.95|1276
1676610000000|2023-02-17 05:00:00|107.1|105.5|107.02|105.42|107.21|105.61|106.72|105.12|994
1676613600000|2023-02-17 06:00:00|107.03|105.43|107.37|105.77|107.46|105.86|106.9|105.3|1006
1676617200000|2023-02-17 07:00:00|107.38|105.78|107.13|105.53|107.72|106.12|107.13|105.53|1456
1676620800000|2023-02-17 08:00:00|107.14|105.54|107.43|105.83|107.45|105.85|106.75|105.15|1380
1676624400000|2023-02-17 09:00:00|107.44|105.84|107.39|105.79|107.73|106.13|107.16|105.56|1092
1676628000000|2023-02-17 10:00:00|107.38|105.78|107.69|106.09|107.82|106.22|107.06|105.46|1261
1676631600000|2023-02-17 11:00:00|107.68|106.08|108.42|106.82|108.42|106.82|107.67|106.07|1614
1676635200000|2023-02-17 12:00:00|108.41|106.81|108.52|106.92|108.75|107.15|108.25|106.65|1420
1676638800000|2023-02-17 13:00:00|108.51|106.91|110.46|108.86|110.97|109.37|107.94|106.34|1983
1676642400000|2023-02-17 14:00:00|110.47|108.87|108.7|107.1|111.6|110|108.13|106.53|4550
1676646000000|2023-02-17 15:00:00|108.68|107.08|109.8|108.2|110.63|109.03|108.68|107.08|3895
1676649600000|2023-02-17 16:00:00|109.78|108.18|110.34|108.74|110.46|108.86|109.07|107.47|3791
1676653200000|2023-02-17 17:00:00|110.33|108.73|118.59|116.99|119.66|118.06|110.32|108.72|5929
1676656800000|2023-02-17 18:00:00|118.61|117.01|118.92|117.32|123.47|121.87|117.89|116.29|6327
1676660400000|2023-02-17 19:00:00|118.93|117.33|120.38|118.78|121.58|119.98|118.56|116.96|3293
1676664000000|2023-02-17 20:00:00|120.39|118.79|120.1|118.5|121.5|119.9|119.22|117.62|4021
1676667600000|2023-02-17 21:00:00|120.11|118.51|120.34|118.74|122.13|120.53|120.11|118.51|2353
1676707200000|2023-02-18 08:00:00|122.74|121.14|125.66|124.06|127.21|125.61|122.74|121.14|3762
1676710800000|2023-02-18 09:00:00|125.65|124.05|126.74|125.14|128.85|127.25|125.1|123.5|3844
1676714400000|2023-02-18 10:00:00|126.75|125.15|124.51|122.91|127.66|126.06|123.95|122.35|3401
1676718000000|2023-02-18 11:00:00|124.52|122.92|125.4|123.8|126.45|124.85|124.52|122.92|2420
1676721600000|2023-02-18 12:00:00|125.29|123.69|125.58|123.98|125.88|124.28|124.45|122.85|2444
1676725200000|2023-02-18 13:00:00|125.57|123.97|126.95|125.35|127.99|126.39|125.09|123.49|2902
1676728800000|2023-02-18 14:00:00|126.94|125.34|125.67|124.07|127.25|125.65|125.49|123.89|2415
1676732400000|2023-02-18 15:00:00|125.66|124.06|126.99|125.39|128.34|126.74|125.26|123.66|2673
1676736000000|2023-02-18 16:00:00|126.98|125.38|126.15|124.55|127.47|125.87|126.02|124.42|2178
1676739600000|2023-02-18 17:00:00|126.12|124.52|125.53|123.93|126.38|124.78|124.72|123.12|2105
1676743200000|2023-02-18 18:00:00|125.52|123.92|124.8|123.2|126.3|124.7|124.78|123.18|2044
1676746800000|2023-02-18 19:00:00|124.79|123.19|124.94|123.34|125.32|123.72|124.32|122.72|1640
1676750400000|2023-02-18 20:00:00|124.91|123.31|123.29|121.69|125.01|123.41|123.04|121.44|1798
1676754000000|2023-02-18 21:00:00|123.28|121.68|124.06|122.46|124.13|122.53|123.28|121.68|845
1676757600000|2023-02-18 22:00:00|124.07|122.47|124.47|122.87|124.59|122.99|124.04|122.44|654
1676761200000|2023-02-18 23:00:00|124.48|122.88|124.4|122.8|125.1|123.5|124.36|122.76|1037
1676764800000|2023-02-19 00:00:00|124.41|122.81|125.28|123.68|125.42|123.82|124.09|122.49|1351
1676768400000|2023-02-19 01:00:00|125.29|123.69|123.99|122.39|125.36|123.76|123|121.4|1598
1676772000000|2023-02-19 02:00:00|124.01|122.41|125|123.4|125.05|123.45|123.71|122.11|920
1676775600000|2023-02-19 03:00:00|124.99|123.39|123.1|121.5|125.02|123.42|122.06|120.46|1560
1676779200000|2023-02-19 04:00:00|122.88|121.28|123.84|122.24|123.85|122.25|122.84|121.24|1253
1676782800000|2023-02-19 05:00:00|123.85|122.25|124.99|123.39|125.78|124.18|123.79|122.19|2070
1676786400000|2023-02-19 06:00:00|124.98|123.38|125.84|124.24|126.93|125.33|124.88|123.28|2370
1676790000000|2023-02-19 07:00:00|125.85|124.25|124.14|122.54|126.21|124.61|124.04|122.44|1606
1676793600000|2023-02-19 08:00:00|124.13|122.53|126.29|124.69|126.36|124.76|124.13|122.53|1531
1676797200000|2023-02-19 09:00:00|126.25|124.65|125.74|124.14|126.68|125.08|125.45|123.85|1670
1676800800000|2023-02-19 10:00:00|125.73|124.13|126.79|125.19|126.81|125.21|125|123.4|2019
1676804400000|2023-02-19 11:00:00|126.8|125.2|129.27|127.67|131.98|130.38|126.42|124.82|5069
1676808000000|2023-02-19 12:00:00|129.28|127.68|129.41|127.81|129.84|128.24|128.65|127.05|2611
1676811600000|2023-02-19 13:00:00|129.55|127.95|130.24|128.64|131.9|130.3|129.44|127.84|3050
1676815200000|2023-02-19 14:00:00|130.22|128.62|129.67|128.07|131.43|129.83|129.07|127.47|3219
1676818800000|2023-02-19 15:00:00|129.66|128.06|128.06|126.46|130.74|129.14|127.39|125.79|3660
1676822400000|2023-02-19 16:00:00|128.07|126.47|125.8|124.2|129.28|127.68|124.51|122.91|4293
1676826000000|2023-02-19 17:00:00|125.79|124.19|124.07|122.47|126.21|124.61|123.19|121.59|4360
1676829600000|2023-02-19 18:00:00|124.09|122.49|124.93|123.33|125.45|123.85|124.07|122.47|2652
1676833200000|2023-02-19 19:00:00|124.92|123.32|124.91|123.31|125.51|123.91|124.8|123.2|1892
1676836800000|2023-02-19 20:00:00|124.9|123.3|125.62|124.02|126.28|124.68|124.11|122.51|3050
1676840400000|2023-02-19 21:00:00|125.61|124.01|125.64|124.04|125.82|124.22|124.95|123.35|1995
1676844000000|2023-02-19 22:00:00|125.65|124.05|125.2|123.6|125.75|124.15|124.66|123.06|1262
1676847600000|2023-02-19 23:00:00|125.19|123.59|123.78|122.18|126.11|124.51|123.06|121.46|2705
1676851200000|2023-02-20 00:00:00|123.77|122.17|124.54|122.94|126.12|124.52|123.77|122.17|3286
1676854800000|2023-02-20 01:00:00|124.52|122.92|124.06|122.46|124.56|122.96|120.61|119.01|4588
1676858400000|2023-02-20 02:00:00|124.07|122.47|124.74|123.14|125.18|123.58|123.66|122.06|2700
1676862000000|2023-02-20 03:00:00|124.75|123.15|125.31|123.71|125.5|123.9|124.57|122.97|2247
1676865600000|2023-02-20 04:00:00|125.32|123.72|125.74|124.14|125.88|124.28|124.77|123.17|2862
1676869200000|2023-02-20 05:00:00|125.73|124.13|125.3|123.7|125.79|124.19|124.81|123.21|2612
1676872800000|2023-02-20 06:00:00|125.31|123.71|125.29|123.69|125.37|123.77|124.52|122.92|2548
1676876400000|2023-02-20 07:00:00|125.28|123.68|125.22|123.62|125.7|124.1|125.02|123.42|3091
1676880000000|2023-02-20 08:00:00|125.21|123.61|124.44|122.84|125.61|124.01|124.19|122.59|3100
1676883600000|2023-02-20 09:00:00|124.45|122.85|125.66|124.06|125.95|124.35|124.05|122.45|3223
1676887200000|2023-02-20 10:00:00|125.67|124.07|125.72|124.12|126.48|124.88|125.07|123.47|3466
1676890800000|2023-02-20 11:00:00|125.71|124.11|126.5|124.9|127.35|125.75|125.63|124.03|2810
1676894400000|2023-02-20 12:00:00|126.54|124.94|125.29|123.69|126.82|125.22|124.38|122.78|3085
1676898000000|2023-02-20 13:00:00|125.28|123.68|128.24|126.64|128.58|126.98|125.11|123.51|2106
1676901600000|2023-02-20 14:00:00|128.2|126.6|127.33|125.73|128.21|126.61|126.07|124.47|3831
1676905200000|2023-02-20 15:00:00|127.32|125.72|127.32|125.72|127.77|126.17|126.79|125.19|2566
1676908800000|2023-02-20 16:00:00|127.36|125.76|126.52|124.92|127.57|125.97|124.71|123.11|3667
1676912400000|2023-02-20 17:00:00|126.53|124.93|126.23|124.63|126.67|125.07|125.7|124.1|2593
1676916000000|2023-02-20 18:00:00|126.24|124.64|126.45|124.85|126.83|125.23|125.96|124.36|1800
1676919600000|2023-02-20 19:00:00|126.44|124.84|126.93|125.33|127.09|125.49|126.25|124.65|1475
1676923200000|2023-02-20 20:00:00|126.95|125.35|126.71|125.11|127.68|126.08|126.05|124.45|1929
1676926800000|2023-02-20 21:00:00|126.7|125.1|126.66|125.06|126.98|125.38|126.46|124.86|960
1676930400000|2023-02-20 22:00:00|126.67|125.07|126.12|124.52|127.11|125.51|126.1|124.5|788
1676934000000|2023-02-20 23:00:00|126.08|124.48|128.07|126.47|128.35|126.75|125.97|124.37|1737
1676937600000|2023-02-21 00:00:00|128.06|126.46|127.06|125.46|128.16|126.56|126.65|125.05|2144
1676941200000|2023-02-21 01:00:00|127.05|125.45|129.6|128|130.58|128.98|126.79|125.19|2370
1676944800000|2023-02-21 02:00:00|129.59|127.99|127.82|126.22|129.97|128.37|127.82|126.22|3098
1676948400000|2023-02-21 03:00:00|127.83|126.23|127.57|125.97|127.83|126.23|127.05|125.45|2436
1676952000000|2023-02-21 04:00:00|127.56|125.96|126.93|125.33|128.1|126.5|126.12|124.52|2058
1676955600000|2023-02-21 05:00:00|126.92|125.32|127.66|126.06|127.86|126.26|126.8|125.2|1373
1676959200000|2023-02-21 06:00:00|127.67|126.07|128.51|126.91|128.55|126.95|127.5|125.9|1718
1676962800000|2023-02-21 07:00:00|128.52|126.92|127.93|126.33|128.52|126.92|127.5|125.9|2102
1676966400000|2023-02-21 08:00:00|127.94|126.34|124.11|122.51|128.73|127.13|122.59|120.99|4921
1676970000000|2023-02-21 09:00:00|124.1|122.5|124.14|122.54|124.75|123.15|123.25|121.65|3381
1676973600000|2023-02-21 10:00:00|124.16|122.56|123.54|121.94|124.61|123.01|123.12|121.52|3005
1676977200000|2023-02-21 11:00:00|123.55|121.95|123.12|121.52|124.41|122.81|122.31|120.71|3068
1676980800000|2023-02-21 12:00:00|123.13|121.53|123.37|121.77|123.75|122.15|122.86|121.26|2463
1676984400000|2023-02-21 13:00:00|123.36|121.76|121.66|120.06|123.59|121.99|120.84|119.24|2594
1676988000000|2023-02-21 14:00:00|121.65|120.05|122.48|120.88|123.74|122.14|121.22|119.62|3862
1676991600000|2023-02-21 15:00:00|122.47|120.87|122.35|120.75|122.85|121.25|121.56|119.96|3464
1676995200000|2023-02-21 16:00:00|122.36|120.76|122.07|120.47|122.74|121.14|121.24|119.64|3365
1676998800000|2023-02-21 17:00:00|122.08|120.48|122.97|121.37|123.05|121.45|121.92|120.32|2412
1677002400000|2023-02-21 18:00:00|122.99|121.39|123.66|122.06|123.77|122.17|122.78|121.18|2815
1677006000000|2023-02-21 19:00:00|123.65|122.05|123.37|121.77|123.96|122.36|122.68|121.08|2128
1677009600000|2023-02-21 20:00:00|123.38|121.78|122.7|121.1|123.44|121.84|122.52|120.92|2270
1677013200000|2023-02-21 21:00:00|122.71|121.11|121.56|119.96|123|121.4|120.39|118.79|3228
1677016800000|2023-02-21 22:00:00|121.55|119.95|122.27|120.67|122.35|120.75|121.42|119.82|1402
1677020400000|2023-02-21 23:00:00|122.28|120.68|122.96|121.36|122.97|121.37|122.09|120.49|1116
1677024000000|2023-02-22 00:00:00|122.95|121.35|122.43|120.83|123.19|121.59|121.51|119.91|2233
1677027600000|2023-02-22 01:00:00|122.42|120.82|121.38|119.78|122.74|121.14|120.65|119.05|2951
1677031200000|2023-02-22 02:00:00|121.37|119.77|120.55|118.95|121.44|119.84|118.18|116.58|3698
1677034800000|2023-02-22 03:00:00|120.56|118.96|121.12|119.52|121.34|119.74|120.43|118.83|1503
1677038400000|2023-02-22 04:00:00|121.13|119.53|121.25|119.65|121.26|119.66|120.21|118.61|1451
1677042000000|2023-02-22 05:00:00|121.26|119.66|121.05|119.45|121.37|119.77|120.34|118.74|1375
1677045600000|2023-02-22 06:00:00|121.06|119.46|119.63|118.03|121.06|119.46|119.54|117.94|2311
1677049200000|2023-02-22 07:00:00|119.64|118.04|120.84|119.24|121.14|119.54|119.24|117.64|2607
1677052800000|2023-02-22 08:00:00|120.83|119.23|119.78|118.18|120.88|119.28|118.86|117.26|3582
1677056400000|2023-02-22 09:00:00|119.77|118.17|120.76|119.16|121.28|119.68|119.55|117.95|2881
1677060000000|2023-02-22 10:00:00|120.75|119.15|121.42|119.82|121.63|120.03|120.6|119|2310
1677063600000|2023-02-22 11:00:00|121.41|119.81|121.28|119.68|121.72|120.12|120.76|119.16|2190
1677067200000|2023-02-22 12:00:00|121.29|119.69|121.59|119.99|122.12|120.52|121.15|119.55|1966
1677070800000|2023-02-22 13:00:00|121.6|120|122.27|120.67|122.45|120.85|121.05|119.45|2066
1677074400000|2023-02-22 14:00:00|122.28|120.68|120.42|118.82|122.3|120.7|120.25|118.65|4082
1677078000000|2023-02-22 15:00:00|120.44|118.84|119.1|117.5|120.74|119.14|118.76|117.16|4807
1677081600000|2023-02-22 16:00:00|119.11|117.51|118.98|117.38|119.8|118.2|118.57|116.97|3901
1677085200000|2023-02-22 17:00:00|118.97|117.37|119.51|117.91|119.58|117.98|118.81|117.21|2389
1677088800000|2023-02-22 18:00:00|119.52|117.92|119.87|118.27|120.37|118.77|119.46|117.86|1780
1677092400000|2023-02-22 19:00:00|119.88|118.28|119.74|118.14|120.94|119.34|119.63|118.03|4013
1677096000000|2023-02-22 20:00:00|119.75|118.15|119.89|118.29|120.16|118.56|119.41|117.81|2351
1677099600000|2023-02-22 21:00:00|119.91|118.31|120.22|118.62|120.35|118.75|119.54|117.94|1574
1677103200000|2023-02-22 22:00:00|120.21|118.61|121.22|119.62|121.24|119.64|120.12|118.52|1233
1677106800000|2023-02-22 23:00:00|121.23|119.63|121.67|120.07|121.99|120.39|121.17|119.57|2059
1677110400000|2023-02-23 00:00:00|121.68|120.08|121.31|119.71|121.85|120.25|121.15|119.55|2145
1677114000000|2023-02-23 01:00:00|121.3|119.7|121.23|119.63|121.64|120.04|121.03|119.43|1606
1677117600000|2023-02-23 02:00:00|121.24|119.64|122.38|120.78|122.67|121.07|121.18|119.58|2476
1677121200000|2023-02-23 03:00:00|122.37|120.77|122.26|120.66|122.82|121.22|122.23|120.63|1946
1677124800000|2023-02-23 04:00:00|122.27|120.67|122.87|121.27|122.88|121.28|122.12|120.52|1271
1677128400000|2023-02-23 05:00:00|122.86|121.26|122.39|120.79|123.15|121.55|122.25|120.65|2353
1677132000000|2023-02-23 06:00:00|122.4|120.8|122.44|120.84|122.52|120.92|121.75|120.15|1719
1677135600000|2023-02-23 07:00:00|122.45|120.85|122.8|121.2|123.47|121.87|121.82|120.22|1802
1677139200000|2023-02-23 08:00:00|122.79|121.19|122.56|120.96|123.46|121.86|122.52|120.92|2244
1677142800000|2023-02-23 09:00:00|122.57|120.97|122.05|120.45|122.66|121.06|121.87|120.27|1674
1677146400000|2023-02-23 10:00:00|122.04|120.44|122.19|120.59|122.41|120.81|121.83|120.23|2197
1677150000000|2023-02-23 11:00:00|122.2|120.6|119.53|117.93|122.22|120.62|118.65|117.05|3968
1677153600000|2023-02-23 12:00:00|119.52|117.92|120.55|118.95|120.69|119.09|118.84|117.24|2556
1677157200000|2023-02-23 13:00:00|120.56|118.96|120.71|119.11|121.63|120.03|120.2|118.6|3519
1677160800000|2023-02-23 14:00:00|120.7|119.1|120.44|118.84|121.16|119.56|120.06|118.46|3540
1677164400000|2023-02-23 15:00:00|120.48|118.88|119.5|117.9|120.5|118.9|119.39|117.79|3622
1677168000000|2023-02-23 16:00:00|119.49|117.89|118.73|117.13|119.8|118.2|118.64|117.04|3004
1677171600000|2023-02-23 17:00:00|118.72|117.12|118.47|116.87|119.21|117.61|118.23|116.63|2974
1677175200000|2023-02-23 18:00:00|118.46|116.86|118.01|116.41|118.73|117.13|117.53|115.93|2571
1677178800000|2023-02-23 19:00:00|118.02|116.42|118.64|117.04|118.88|117.28|117.86|116.26|2076
1677182400000|2023-02-23 20:00:00|118.65|117.05|118.95|117.35|119.19|117.59|118.64|117.04|1635
1677186000000|2023-02-23 21:00:00|118.96|117.36|117.85|116.25|119.03|117.43|117.82|116.22|1358
1677189600000|2023-02-23 22:00:00|117.86|116.26|118.01|116.41|118.07|116.47|117.36|115.76|1284
1677193200000|2023-02-23 23:00:00|118.02|116.42|118.8|117.2|118.85|117.25|117.99|116.39|1158
1677196800000|2023-02-24 00:00:00|118.81|117.21|119.38|117.78|119.71|118.11|118.26|116.66|3009
1677200400000|2023-02-24 01:00:00|119.37|117.77|119.66|118.06|120.15|118.55|119.17|117.57|2912
1677204000000|2023-02-24 02:00:00|119.65|118.05|118.79|117.19|119.79|118.19|118.62|117.02|1771
1677207600000|2023-02-24 03:00:00|118.8|117.2|118.75|117.15|119.08|117.48|118.63|117.03|1507
1677211200000|2023-02-24 04:00:00|118.76|117.16|118.51|116.91|119.18|117.58|118.5|116.9|1280
1677214800000|2023-02-24 05:00:00|118.52|116.92|118.46|116.86|118.6|117|117.9|116.3|1763
1677218400000|2023-02-24 06:00:00|118.47|116.87|118.95|117.35|119.02|117.42|118.2|116.6|1736
1677222000000|2023-02-24 07:00:00|118.94|117.34|118.99|117.39|119.24|117.64|118.32|116.72|1961
1677225600000|2023-02-24 08:00:00|119|117.4|119.43|117.83|119.49|117.89|118.75|117.15|1869
1677229200000|2023-02-24 09:00:00|119.42|117.82|118.3|116.7|119.53|117.93|118.07|116.47|1573
1677232800000|2023-02-24 10:00:00|118.31|116.71|117.89|116.29|118.43|116.83|116.56|114.96|2067
1677236400000|2023-02-24 11:00:00|117.9|116.3|117.77|116.17|118.15|116.55|117.54|115.94|1294
1677240000000|2023-02-24 12:00:00|117.76|116.16|117.38|115.78|118.22|116.62|117.26|115.66|1672
1677243600000|2023-02-24 13:00:00|117.37|115.77|116.68|115.08|117.45|115.85|116.45|114.85|3450
1677247200000|2023-02-24 14:00:00|116.67|115.07|116.78|115.18|117.29|115.69|115.51|113.91|3163
1677250800000|2023-02-24 15:00:00|116.77|115.17|115.2|113.6|116.9|115.3|114.88|113.28|4288
1677254400000|2023-02-24 16:00:00|115.19|113.59|113.88|112.28|115.19|113.59|113.05|111.45|4973
1677258000000|2023-02-24 17:00:00|113.87|112.27|112.75|111.15|113.87|112.27|111.77|110.17|3424
1677261600000|2023-02-24 18:00:00|112.73|111.13|112.94|111.34|113.33|111.73|112.5|110.9|2277
1677265200000|2023-02-24 19:00:00|112.95|111.35|113.39|111.79|113.42|111.82|111.48|109.88|2941
1677268800000|2023-02-24 20:00:00|113.38|111.78|113.06|111.46|113.93|112.33|112.82|111.22|2574
1677272400000|2023-02-24 21:00:00|113.05|111.45|111.94|110.34|113.11|111.51|111.42|109.82|1443
1677312000000|2023-02-25 08:00:00|112.15|110.55|112.69|111.09|112.77|111.17|112.06|110.46|882
1677315600000|2023-02-25 09:00:00|112.68|111.08|112.44|110.84|112.75|111.15|112.15|110.55|1104
1677319200000|2023-02-25 10:00:00|112.43|110.83|111.43|109.83|112.78|111.18|111.41|109.81|1307
1677322800000|2023-02-25 11:00:00|111.42|109.82|111.78|110.18|111.84|110.24|111.28|109.68|1043
1677326400000|2023-02-25 12:00:00|111.77|110.17|111.84|110.24|111.85|110.25|110.14|108.54|1669
1677330000000|2023-02-25 13:00:00|111.83|110.23|111.88|110.28|112.23|110.63|111.6|110|1122
1677333600000|2023-02-25 14:00:00|111.87|110.27|111.83|110.23|112.27|110.67|111.81|110.21|1083
1677337200000|2023-02-25 15:00:00|111.84|110.24|111.61|110.01|112.37|110.77|111.39|109.79|1197
1677340800000|2023-02-25 16:00:00|111.62|110.02|111.53|109.93|112.32|110.72|111.33|109.73|1188
1677344400000|2023-02-25 17:00:00|111.52|109.92|111.91|110.31|111.93|110.33|111.43|109.83|840
1677348000000|2023-02-25 18:00:00|111.9|110.3|110.84|109.24|112.09|110.49|110.62|109.02|1417
1677351600000|2023-02-25 19:00:00|110.83|109.23|110.82|109.22|111.36|109.76|109.87|108.27|2010
1677355200000|2023-02-25 20:00:00|110.83|109.23|109.47|107.87|110.83|109.23|108.16|106.56|2407
1677358800000|2023-02-25 21:00:00|109.48|107.88|109.45|107.85|109.49|107.89|108.54|106.94|1487
1677362400000|2023-02-25 22:00:00|109.46|107.86|110.97|109.37|111.05|109.45|109.25|107.65|688
1677366000000|2023-02-25 23:00:00|110.96|109.36|111.62|110.02|111.71|110.11|110.87|109.27|1054
1677369600000|2023-02-26 00:00:00|111.61|110.01|111.26|109.66|111.63|110.03|111.06|109.46|964
1677373200000|2023-02-26 01:00:00|111.27|109.67|111.68|110.08|111.78|110.18|111.24|109.64|548
1677376800000|2023-02-26 02:00:00|111.67|110.07|112.2|110.6|112.23|110.63|111.45|109.85|525
1677380400000|2023-02-26 03:00:00|112.19|110.59|112.43|110.83|112.52|110.92|111.97|110.37|722
1677384000000|2023-02-26 04:00:00|112.42|110.82|112.41|110.81|112.54|110.94|112.24|110.64|466
1677387600000|2023-02-26 05:00:00|112.39|110.79|112.11|110.51|112.45|110.85|112.08|110.48|664
1677391200000|2023-02-26 06:00:00|112.1|110.5|112.12|110.52|112.21|110.61|111.68|110.08|635
1677394800000|2023-02-26 07:00:00|112.13|110.53|111.97|110.37|112.15|110.55|111.86|110.26|616
1677398400000|2023-02-26 08:00:00|111.98|110.38|111.99|110.39|112.09|110.49|111.69|110.09|710
1677402000000|2023-02-26 09:00:00|112|110.4|112.7|111.1|112.7|111.1|111.99|110.39|675
1677405600000|2023-02-26 10:00:00|112.69|111.09|112.44|110.84|112.69|111.09|112.17|110.57|681
1677409200000|2023-02-26 11:00:00|112.42|110.82|112.38|110.78|112.5|110.9|112.07|110.47|781
1677412800000|2023-02-26 12:00:00|112.37|110.77|111.71|110.11|112.5|110.9|111.68|110.08|1112
1677416400000|2023-02-26 13:00:00|111.7|110.1|112.13|110.53|112.18|110.58|111.5|109.9|625
1677420000000|2023-02-26 14:00:00|112.12|110.52|112.28|110.68|112.73|111.13|111.98|110.38|1304
1677423600000|2023-02-26 15:00:00|112.27|110.67|112.32|110.72|112.42|110.82|112.06|110.46|846
1677427200000|2023-02-26 16:00:00|112.33|110.73|111.66|110.06|112.34|110.74|111.46|109.86|867
1677430800000|2023-02-26 17:00:00|111.65|110.05|111.91|110.31|111.91|110.31|111.11|109.51|844
1677434400000|2023-02-26 18:00:00|111.92|110.32|113.19|111.59|113.19|111.59|111.85|110.25|1277
1677438000000|2023-02-26 19:00:00|113.18|111.58|113.28|111.68|113.4|111.8|112.65|111.05|1192
1677441600000|2023-02-26 20:00:00|113.29|111.69|113.51|111.91|113.86|112.26|113.19|111.59|1164
1677445200000|2023-02-26 21:00:00|113.52|111.92|113.08|111.48|113.61|112.01|113.04|111.44|1159
1677448800000|2023-02-26 22:00:00|113.07|111.47|112.6|111|113.22|111.62|112.04|110.44|897
1677452400000|2023-02-26 23:00:00|112.61|111.01|113.31|111.71|113.35|111.75|112.6|111|1291
1677456000000|2023-02-27 00:00:00|113.33|111.73|113.12|111.52|113.33|111.73|112.77|111.17|1302
1677459600000|2023-02-27 01:00:00|113.13|111.53|113.31|111.71|113.33|111.73|112.92|111.32|1081
1677463200000|2023-02-27 02:00:00|113.32|111.72|113.28|111.68|113.71|112.11|113.05|111.45|1191
1677466800000|2023-02-27 03:00:00|113.29|111.69|113.23|111.63|113.5|111.9|113.15|111.55|961
1677470400000|2023-02-27 04:00:00|113.22|111.62|112.96|111.36|113.29|111.69|112.69|111.09|933
1677474000000|2023-02-27 05:00:00|112.93|111.33|112.28|110.68|112.98|111.38|111.95|110.35|1038
1677477600000|2023-02-27 06:00:00|112.26|110.66|112.47|110.87|112.68|111.08|112.01|110.41|983
1677481200000|2023-02-27 07:00:00|112.46|110.86|112.76|111.16|112.98|111.38|112.45|110.85|1071
1677484800000|2023-02-27 08:00:00|112.77|111.17|112.09|110.49|112.94|111.34|112.07|110.47|1441
1677488400000|2023-02-27 09:00:00|112.05|110.45|112.08|110.48|112.34|110.74|111.8|110.2|911
1677492000000|2023-02-27 10:00:00|112.07|110.47|112.01|110.41|112.19|110.59|111.54|109.94|911
1677495600000|2023-02-27 11:00:00|112|110.4|112.81|111.21|112.82|111.22|111.99|110.39|1215
1677499200000|2023-02-27 12:00:00|112.84|111.24|112.58|110.98|113.12|111.52|112.45|110.85|1465
1677502800000|2023-02-27 13:00:00|112.59|110.99|115.88|114.28|115.97|114.37|112.58|110.98|2503
1677506400000|2023-02-27 14:00:00|115.76|114.16|115.38|113.78|116.02|114.42|114.69|113.09|3155
1677510000000|2023-02-27 15:00:00|115.34|113.74|114.33|112.73|115.55|113.95|113.65|112.05|3054
1677513600000|2023-02-27 16:00:00|114.34|112.74|113.6|112|114.73|113.13|112.63|111.03|2905
1677517200000|2023-02-27 17:00:00|113.61|112.01|112.87|111.27|113.61|112.01|112.74|111.14|1856
1677520800000|2023-02-27 18:00:00|112.86|111.26|111.91|110.31|113|111.4|111.27|109.67|2593
1677524400000|2023-02-27 19:00:00|111.9|110.3|112.05|110.45|112.29|110.69|111.66|110.06|1848
1677528000000|2023-02-27 20:00:00|112.04|110.44|112.19|110.59|112.28|110.68|111.42|109.82|2083
1677531600000|2023-02-27 21:00:00|112.2|110.6|112.38|110.78|112.43|110.83|112.03|110.43|1116
1677535200000|2023-02-27 22:00:00|112.39|110.79|112.7|111.1|112.8|111.2|112.14|110.54|872
1677538800000|2023-02-27 23:00:00|112.71|111.11|113.34|111.74|113.43|111.83|112.59|110.99|1142
1677542400000|2023-02-28 00:00:00|113.35|111.75|113.5|111.9|114.12|112.52|113.35|111.75|1315
1677546000000|2023-02-28 01:00:00|113.51|111.91|113.99|112.39|114.07|112.47|113.18|111.58|1002
1677549600000|2023-02-28 02:00:00|113.98|112.38|113.83|112.23|113.99|112.39|113.51|111.91|974
1677553200000|2023-02-28 03:00:00|113.84|112.24|114.01|112.41|114.18|112.58|113.73|112.13|869
1677556800000|2023-02-28 04:00:00|114.02|112.42|114.39|112.79|114.41|112.81|113.08|111.48|1111
1677560400000|2023-02-28 05:00:00|114.38|112.78|116.96|115.36|119.76|118.16|114.21|112.61|4327
1677564000000|2023-02-28 06:00:00|116.97|115.37|116.74|115.14|117.51|115.91|116.15|114.55|2268
1677567600000|2023-02-28 07:00:00|116.73|115.13|114.91|113.31|117.06|115.46|114.71|113.11|2418
1677571200000|2023-02-28 08:00:00|114.9|113.3|116.37|114.77|116.68|115.08|114.56|112.96|2129
1677574800000|2023-02-28 09:00:00|116.38|114.78|116.98|115.38|117.24|115.64|116.27|114.67|1634
1677578400000|2023-02-28 10:00:00|116.97|115.37|116.77|115.17|117.1|115.5|116.22|114.62|1647
1677582000000|2023-02-28 11:00:00|116.76|115.16|116.68|115.08|117.16|115.56|116.21|114.61|1536
1677585600000|2023-02-28 12:00:00|116.69|115.09|117.64|116.04|117.95|116.35|116.68|115.08|2005
1677589200000|2023-02-28 13:00:00|117.65|116.05|117.96|116.36|118.22|116.62|116.83|115.23|2300
1677592800000|2023-02-28 14:00:00|118.02|116.42|119.06|117.46|121.28|119.68|117.1|115.5|4946
1677596400000|2023-02-28 15:00:00|119.09|117.49|117.95|116.35|119.52|117.92|117.82|116.22|3230
1677600000000|2023-02-28 16:00:00|117.96|116.36|117.88|116.28|119.13|117.53|117.84|116.24|2625
1677603600000|2023-02-28 17:00:00|117.89|116.29|118.91|117.31|118.96|117.36|117.39|115.79|1805
1677607200000|2023-02-28 18:00:00|118.9|117.3|118.37|116.77|119.03|117.43|118.13|116.53|2187
1677610800000|2023-02-28 19:00:00|118.36|116.76|117.04|115.44|118.42|116.82|116.55|114.95|2956
1677614400000|2023-02-28 20:00:00|117.08|115.48|116.73|115.13|117.47|115.87|116.56|114.96|2431
1677618000000|2023-02-28 21:00:00|116.71|115.11|115.96|114.36|116.76|115.16|114.92|113.32|3241
1677621600000|2023-02-28 22:00:00|115.95|114.35|116.34|114.74|116.65|115.05|115.51|113.91|1458
1677625200000|2023-02-28 23:00:00|116.33|114.73|115.35|113.75|116.62|115.02|115.07|113.47|2138
1677628800000|2023-03-01 00:00:00|115.36|113.76|115.01|113.41|116.37|114.77|114.07|112.47|2579
1677632400000|2023-03-01 01:00:00|115.03|113.43|115.84|114.24|116.46|114.86|114.85|113.25|2330
1677636000000|2023-03-01 02:00:00|115.85|114.25|116.62|115.02|116.64|115.04|115.82|114.22|1381
1677639600000|2023-03-01 03:00:00|116.63|115.03|117.94|116.34|117.94|116.34|116.63|115.03|2021
1677643200000|2023-03-01 04:00:00|117.95|116.35|118.99|117.39|119.23|117.63|117.52|115.92|2009
1677646800000|2023-03-01 05:00:00|119.01|117.41|118.76|117.16|119.09|117.49|118.09|116.49|2475
1677650400000|2023-03-01 06:00:00|118.77|117.17|118.87|117.27|119.38|117.78|118.62|117.02|2415
1677654000000|2023-03-01 07:00:00|118.88|117.28|118.91|117.31|119.18|117.58|118.74|117.14|2049
1677657600000|2023-03-01 08:00:00|118.9|117.3|119.2|117.6|119.76|118.16|118.9|117.3|2745
1677661200000|2023-03-01 09:00:00|119.21|117.61|118.51|116.91|119.91|118.31|118.45|116.85|2325
1677664800000|2023-03-01 10:00:00|118.52|116.92|119.91|118.31|120.61|119.01|118.21|116.61|1637
1677668400000|2023-03-01 11:00:00|119.9|118.3|120.36|118.76|121.32|119.72|119.82|118.22|2223
1677672000000|2023-03-01 12:00:00|120.37|118.77|119.63|118.03|120.48|118.88|119.53|117.93|1377
1677675600000|2023-03-01 13:00:00|119.62|118.02|119.85|118.25|120.47|118.87|119.38|117.78|2076
1677679200000|2023-03-01 14:00:00|119.84|118.24|120.31|118.71|121.06|119.46|119.78|118.18|2693
1677682800000|2023-03-01 15:00:00|120.32|118.72|120.84|119.24|120.85|119.25|119.73|118.13|3204
1677686400000|2023-03-01 16:00:00|120.83|119.23|120.66|119.06|121.02|119.42|119.68|118.08|2548
1677690000000|2023-03-01 17:00:00|120.67|119.07|120.14|118.54|120.82|119.22|120.05|118.45|1664
1677693600000|2023-03-01 18:00:00|120.15|118.55|120.04|118.44|120.17|118.57|119.75|118.15|1033
1677697200000|2023-03-01 19:00:00|120.05|118.45|119.77|118.17|120.08|118.48|119.48|117.88|1608
1677700800000|2023-03-01 20:00:00|119.76|118.16|120.75|119.15|120.75|119.15|119.7|118.1|1652
1677704400000|2023-03-01 21:00:00|120.77|119.17|121.28|119.68|121.66|120.06|120.7|119.1|1346
1677708000000|2023-03-01 22:00:00|121.27|119.67|121.07|119.47|121.5|119.9|120.68|119.08|922
1677711600000|2023-03-01 23:00:00|121.08|119.48|121.56|119.96|122.09|120.49|120.96|119.36|1437
1677715200000|2023-03-02 00:00:00|121.55|119.95|120.6|119|122.41|120.81|120.56|118.96|2072
1677718800000|2023-03-02 01:00:00|120.63|119.03|119.74|118.14|120.8|119.2|119.49|117.89|1879
1677722400000|2023-03-02 02:00:00|119.75|118.15|119.58|117.98|119.87|118.27|119.12|117.52|1350
1677726000000|2023-03-02 03:00:00|119.59|117.99|119.78|118.18|119.94|118.34|119.24|117.64|1051
1677729600000|2023-03-02 04:00:00|119.77|118.17|120.28|118.68|120.3|118.7|119.56|117.96|703
1677733200000|2023-03-02 05:00:00|120.29|118.69|118.72|117.12|120.31|118.71|118.54|116.94|1197
1677736800000|2023-03-02 06:00:00|118.66|117.06|118.63|117.03|118.98|117.38|118.37|116.77|1337
1677740400000|2023-03-02 07:00:00|118.64|117.04|117.97|116.37|118.7|117.1|117.66|116.06|1553
1677744000000|2023-03-02 08:00:00|117.96|116.36|118.7|117.1|118.85|117.25|117.74|116.14|1478
1677747600000|2023-03-02 09:00:00|118.69|117.09|118.27|116.67|119.13|117.53|118.2|116.6|861
1677751200000|2023-03-02 10:00:00|118.26|116.66|118.05|116.45|118.46|116.86|117.71|116.11|1462
1677754800000|2023-03-02 11:00:00|118.04|116.44|118.1|116.5|118.26|116.66|117.79|116.19|1177
1677758400000|2023-03-02 12:00:00|118.11|116.51|118.05|116.45|118.37|116.77|117.94|116.34|982
1677762000000|2023-03-02 13:00:00|118.03|116.43|121.15|119.55|124.39|122.79|117.87|116.27|4217
1677765600000|2023-03-02 14:00:00|121.14|119.54|122.48|120.88|122.94|121.34|119.47|117.87|3459
1677769200000|2023-03-02 15:00:00|122.47|120.87|122.33|120.73|122.83|121.23|121.53|119.93|3265
1677772800000|2023-03-02 16:00:00|122.32|120.72|121.52|119.92|123.31|121.71|120.83|119.23|2696
1677776400000|2023-03-02 17:00:00|121.54|119.94|121.92|120.32|122.19|120.59|121.54|119.94|1291
1677780000000|2023-03-02 18:00:00|121.93|120.33|122.09|120.49|122.72|121.12|121.77|120.17|1979
1677783600000|2023-03-02 19:00:00|122.06|120.46|123.43|121.83|123.96|122.36|121.86|120.26|2809
1677787200000|2023-03-02 20:00:00|123.39|121.79|124.15|122.55|124.36|122.76|123.32|121.72|1858
1677790800000|2023-03-02 21:00:00|124.14|122.54|125.3|123.7|125.56|123.96|123.5|121.9|2273
1677794400000|2023-03-02 22:00:00|125.29|123.69|124.66|123.06|125.31|123.71|124.14|122.54|1931
1677798000000|2023-03-02 23:00:00|124.67|123.07|124.96|123.36|125.05|123.45|124.15|122.55|1500
1677801600000|2023-03-03 00:00:00|124.97|123.37|125.24|123.64|125.85|124.25|124.2|122.6|2415
1677805200000|2023-03-03 01:00:00|125.25|123.65|115.81|114.21|125.52|123.92|114.21|112.61|6253
1677808800000|2023-03-03 02:00:00|115.8|114.2|117.21|115.61|117.7|116.1|115.15|113.55|4755
1677812400000|2023-03-03 03:00:00|117.23|115.63|117.21|115.61|117.9|116.3|116.01|114.41|3052
1677816000000|2023-03-03 04:00:00|117.2|115.6|118.76|117.16|119.62|118.02|116.62|115.02|2124
1677819600000|2023-03-03 05:00:00|118.75|117.15|119.5|117.9|120.28|118.68|118.27|116.67|2129
1677823200000|2023-03-03 06:00:00|119.51|117.91|119.17|117.57|119.95|118.35|118.82|117.22|1834
1677826800000|2023-03-03 07:00:00|119.16|117.56|120.69|119.09|121.18|119.58|118.51|116.91|2502
1677830400000|2023-03-03 08:00:00|120.73|119.13|121.84|120.24|123.15|121.55|119.8|118.2|3446
1677834000000|2023-03-03 09:00:00|121.83|120.23|121.95|120.35|123.03|121.43|121.64|120.04|2096
1677837600000|2023-03-03 10:00:00|121.96|120.36|126.41|124.81|128.46|126.86|121.96|120.36|4641
1677841200000|2023-03-03 11:00:00|126.39|124.79|127.84|126.24|128.97|127.37|126.14|124.54|5047
1677844800000|2023-03-03 12:00:00|127.88|126.28|126.7|125.1|128.32|126.72|126.57|124.97|3572
1677848400000|2023-03-03 13:00:00|126.71|125.11|126.88|125.28|127.3|125.7|124.91|123.31|3755
1677852000000|2023-03-03 14:00:00|126.89|125.29|126.25|124.65|127.22|125.62|126.12|124.52|2987
1677855600000|2023-03-03 15:00:00|126.24|124.64|126.48|124.88|128.3|126.7|125.49|123.89|3091
1677859200000|2023-03-03 16:00:00|126.5|124.9|127.07|125.47|127.71|126.11|126.02|124.42|2387
1677862800000|2023-03-03 17:00:00|127.09|125.49|126.82|125.22|127.18|125.58|126.03|124.43|1808
1677866400000|2023-03-03 18:00:00|126.83|125.23|127.59|125.99|127.8|126.2|126.07|124.47|2713
1677870000000|2023-03-03 19:00:00|127.58|125.98|127.2|125.6|127.59|125.99|126.46|124.86|1883
1677873600000|2023-03-03 20:00:00|127.23|125.63|127.46|125.86|128.31|126.71|126.87|125.27|2239
1677877200000|2023-03-03 21:00:00|127.47|125.87|126.77|125.17|127.77|126.17|125.59|123.99|2648
1677916800000|2023-03-04 08:00:00|130.99|129.39|130.65|129.05|132.06|130.46|130.39|128.79|1864
1677920400000|2023-03-04 09:00:00|130.64|129.04|131.45|129.85|131.78|130.18|130.06|128.46|1715
1677924000000|2023-03-04 10:00:00|131.4|129.8|129.45|127.85|131.71|130.11|129.42|127.82|1873
1677927600000|2023-03-04 11:00:00|129.46|127.86|130.25|128.65|130.68|129.08|129.16|127.56|2034
1677931200000|2023-03-04 12:00:00|130.26|128.66|130.46|128.86|130.51|128.91|129.44|127.84|1571
1677934800000|2023-03-04 13:00:00|130.45|128.85|129.61|128.01|130.64|129.04|128.99|127.39|1561
1677938400000|2023-03-04 14:00:00|129.6|128|128.1|126.5|129.63|128.03|126.71|125.11|2279
1677942000000|2023-03-04 15:00:00|128.09|126.49|127.79|126.19|129.02|127.42|127.63|126.03|1639
1677945600000|2023-03-04 16:00:00|127.8|126.2|126.81|125.21|128.92|127.32|126.8|125.2|1647
1677949200000|2023-03-04 17:00:00|126.8|125.2|126.06|124.46|127.16|125.56|124.75|123.15|1670
1677952800000|2023-03-04 18:00:00|126.04|124.44|126.45|124.85|127.05|125.45|125.32|123.72|1257
1677956400000|2023-03-04 19:00:00|126.41|124.81|124.96|123.36|126.88|125.28|124.77|123.17|1594
1677960000000|2023-03-04 20:00:00|124.97|123.37|124.58|122.98|125.48|123.88|122.76|121.16|2840
1677963600000|2023-03-04 21:00:00|124.6|123|121.13|119.53|124.7|123.1|120.67|119.07|3439
1677967200000|2023-03-04 22:00:00|121.12|119.52|122.12|120.52|123.37|121.77|120.78|119.18|1539
1677970800000|2023-03-04 23:00:00|122.11|120.51|122.85|121.25|122.87|121.27|122.11|120.51|354
1677974400000|2023-03-05 00:00:00|123.29|121.69|123.09|121.49|123.29|121.69|121.95|120.35|1442
1677978000000|2023-03-05 01:00:00|123.08|121.48|124.06|122.46|125.31|123.71|122.74|121.14|2646
1677981600000|2023-03-05 02:00:00|124.07|122.47|122.59|120.99|124.24|122.64|121.1|119.5|2439
1677985200000|2023-03-05 03:00:00|122.57|120.97|123.13|121.53|123.38|121.78|122.47|120.87|1093
1677988800000|2023-03-05 04:00:00|123.12|121.52|123.39|121.79|124.2|122.6|123.03|121.43|1353
1677992400000|2023-03-05 05:00:00|123.38|121.78|123.66|122.06|123.93|122.33|123.08|121.48|778
1677996000000|2023-03-05 06:00:00|123.65|122.05|122.84|121.24|123.85|122.25|122.68|121.08|764
1677999600000|2023-03-05 07:00:00|122.85|121.25|122.49|120.89|123.4|121.8|122.23|120.63|1248
1678003200000|2023-03-05 08:00:00|122.48|120.88|121.33|119.73|122.51|120.91|121.07|119.47|1355
1678006800000|2023-03-05 09:00:00|121.32|119.72|122.38|120.78|122.62|121.02|120.61|119.01|1230
1678010400000|2023-03-05 10:00:00|122.39|120.79|123.14|121.54|123.57|121.97|122.11|120.51|1247
1678014000000|2023-03-05 11:00:00|123.1|121.5|122.52|120.92|123.19|121.59|122.41|120.81|886
1678017600000|2023-03-05 12:00:00|122.56|120.96|123.24|121.64|123.25|121.65|122.3|120.7|935
1678021200000|2023-03-05 13:00:00|123.25|121.65|122.48|120.88|123.39|121.79|122.41|120.81|1184
1678024800000|2023-03-05 14:00:00|122.49|120.89|121.97|120.37|122.64|121.04|121.38|119.78|1679
1678028400000|2023-03-05 15:00:00|121.98|120.38|122.34|120.74|122.69|121.09|121.84|120.24|841
1678032000000|2023-03-05 16:00:00|122.35|120.75|122.61|121.01|123.04|121.44|121.93|120.33|1347
1678035600000|2023-03-05 17:00:00|122.6|121|122.97|121.37|123.12|121.52|122.3|120.7|845
1678039200000|2023-03-05 18:00:00|122.96|121.36|123.61|122.01|123.61|122.01|122.63|121.03|998
1678042800000|2023-03-05 19:00:00|123.59|121.99|125.38|123.78|125.43|123.83|123.45|121.85|1790
1678046400000|2023-03-05 20:00:00|125.39|123.79|124.61|123.01|125.95|124.35|124.45|122.85|1428
1678050000000|2023-03-05 21:00:00|124.62|123.02|124.21|122.61|125.19|123.59|123.2|121.6|1745
1678053600000|2023-03-05 22:00:00|124.17|122.57|123.39|121.79|124.33|122.73|122.84|121.24|756
1678057200000|2023-03-05 23:00:00|123.38|121.78|123.21|121.61|123.38|121.78|122|120.4|1313
1678060800000|2023-03-06 00:00:00|123.2|121.6|123.65|122.05|124.65|123.05|122.46|120.86|1536
1678064400000|2023-03-06 01:00:00|123.66|122.06|123.71|122.11|124.45|122.85|122.37|120.77|2403
1678068000000|2023-03-06 02:00:00|123.7|122.1|123.9|122.3|124.83|123.23|122.65|121.05|2367
1678071600000|2023-03-06 03:00:00|123.89|122.29|123.06|121.46|124.71|123.11|122.85|121.25|1118
1678075200000|2023-03-06 04:00:00|123.03|121.43|121.79|120.19|123.03|121.43|121.5|119.9|1373
1678078800000|2023-03-06 05:00:00|121.8|120.2|121.54|119.94|121.8|120.2|120.63|119.03|1093
1678082400000|2023-03-06 06:00:00|121.55|119.95|122.03|120.43|122.16|120.56|121.33|119.73|770
1678086000000|2023-03-06 07:00:00|122.02|120.42|121.99|120.39|122.49|120.89|121.78|120.18|1051
1678089600000|2023-03-06 08:00:00|122|120.4|122.1|120.5|122.35|120.75|121.17|119.57|854
1678093200000|2023-03-06 09:00:00|122.09|120.49|122.37|120.77|122.41|120.81|121.69|120.09|661
1678096800000|2023-03-06 10:00:00|122.32|120.72|121.98|120.38|122.89|121.29|121.74|120.14|831
1678100400000|2023-03-06 11:00:00|121.99|120.39|121.6|120|122.14|120.54|121.43|119.83|546
1678104000000|2023-03-06 12:00:00|121.58|119.98|121.69|120.09|121.9|120.3|120.87|119.27|1072
1678107600000|2023-03-06 13:00:00|121.7|120.1|123.18|121.58|123.44|121.84|121.52|119.92|1130
1678111200000|2023-03-06 14:00:00|123.19|121.59|122.93|121.33|124.08|122.48|122.51|120.91|1936
1678114800000|2023-03-06 15:00:00|122.94|121.34|123.35|121.75|123.58|121.98|122.26|120.66|1682
1678118400000|2023-03-06 16:00:00|123.36|121.76|122.59|120.99|123.5|121.9|122.46|120.86|1155
1678122000000|2023-03-06 17:00:00|122.6|121|122.21|120.61|122.72|121.12|121.99|120.39|1102
1678125600000|2023-03-06 18:00:00|122.22|120.62|122.74|121.14|123.13|121.53|122.22|120.62|866
1678129200000|2023-03-06 19:00:00|122.73|121.13|121.74|120.14|122.88|121.28|121.44|119.84|1583
1678132800000|2023-03-06 20:00:00|121.75|120.15|121.38|119.78|122.04|120.44|121.33|119.73|986
1678136400000|2023-03-06 21:00:00|121.36|119.76|121.59|119.99|121.64|120.04|121.13|119.53|464
1678140000000|2023-03-06 22:00:00|121.6|120|121.91|120.31|122.02|120.42|121.44|119.84|612
1678143600000|2023-03-06 23:00:00|121.92|120.32|121.94|120.34|122.17|120.57|121.64|120.04|629
1678147200000|2023-03-07 00:00:00|121.93|120.33|121.38|119.78|122.03|120.43|120.82|119.22|1101
1678150800000|2023-03-07 01:00:00|121.39|119.79|122.04|120.44|122.6|121|121.37|119.77|935
1678154400000|2023-03-07 02:00:00|122.05|120.45|122.71|121.11|122.72|121.12|121.9|120.3|646
1678158000000|2023-03-07 03:00:00|122.72|121.12|122.12|120.52|122.83|121.23|122.06|120.46|680
1678161600000|2023-03-07 04:00:00|122.17|120.57|122.15|120.55|122.24|120.64|121.72|120.12|403
1678165200000|2023-03-07 05:00:00|122.16|120.56|121.75|120.15|122.31|120.71|121.67|120.07|536
1678168800000|2023-03-07 06:00:00|121.76|120.16|121.64|120.04|121.97|120.37|121.5|119.9|448
1678172400000|2023-03-07 07:00:00|121.67|120.07|121|119.4|121.87|120.27|120.95|119.35|968
1678176000000|2023-03-07 08:00:00|120.99|119.39|120.46|118.86|121|119.4|119.21|117.61|1379
1678179600000|2023-03-07 09:00:00|120.45|118.85|119.84|118.24|120.64|119.04|119.56|117.96|1381
1678183200000|2023-03-07 10:00:00|119.83|118.23|118.72|117.12|120.27|118.67|118.04|116.44|1181
1678186800000|2023-03-07 11:00:00|118.71|117.11|117.75|116.15|119.12|117.52|117.48|115.88|1356
1678190400000|2023-03-07 12:00:00|117.77|116.17|118.64|117.04|118.72|117.12|117.72|116.12|861
1678194000000|2023-03-07 13:00:00|118.63|117.03|118.23|116.63|119.01|117.41|118.08|116.48|839
1678197600000|2023-03-07 14:00:00|118.22|116.62|118.32|116.72|118.83|117.23|117.65|116.05|1903
1678201200000|2023-03-07 15:00:00|118.28|116.68|118.54|116.94|119.48|117.88|116.06|114.46|3782
1678204800000|2023-03-07 16:00:00|118.55|116.95|118.19|116.59|119.28|117.68|117.73|116.13|2312
1678208400000|2023-03-07 17:00:00|118.2|116.6|119.23|117.63|119.43|117.83|117.99|116.39|1428
1678212000000|2023-03-07 18:00:00|119.24|117.64|118.45|116.85|119.43|117.83|118.34|116.74|982
1678215600000|2023-03-07 19:00:00|118.44|116.84|117.89|116.29|118.95|117.35|117.58|115.98|878
1678219200000|2023-03-07 20:00:00|117.9|116.3|118.03|116.43|118.12|116.52|117.38|115.78|1084
1678222800000|2023-03-07 21:00:00|117.99|116.39|118.31|116.71|118.38|116.78|117.51|115.91|723
1678226400000|2023-03-07 22:00:00|118.3|116.7|117.95|116.35|118.31|116.71|116.86|115.26|935
1678230000000|2023-03-07 23:00:00|117.94|116.34|118.98|117.38|119.11|117.51|117.88|116.28|1000
1678233600000|2023-03-08 00:00:00|118.97|117.37|119|117.4|119.06|117.46|118.54|116.94|938
1678237200000|2023-03-08 01:00:00|119.02|117.42|118.54|116.94|119.27|117.67|118.43|116.83|877
1678240800000|2023-03-08 02:00:00|118.55|116.95|118.05|116.45|118.75|117.15|117.84|116.24|983
1678244400000|2023-03-08 03:00:00|118.04|116.44|118.09|116.49|118.27|116.67|117.28|115.68|1308
1678248000000|2023-03-08 04:00:00|118.08|116.48|118.05|116.45|118.25|116.65|117.82|116.22|770
1678251600000|2023-03-08 05:00:00|118.06|116.46|115.59|113.99|118.14|116.54|115.28|113.68|2253
1678255200000|2023-03-08 06:00:00|115.6|114|116.56|114.96|116.63|115.03|115.3|113.7|1314
1678258800000|2023-03-08 07:00:00|116.54|114.94|115.82|114.22|116.56|114.96|115.71|114.11|1453
1678262400000|2023-03-08 08:00:00|115.81|114.21|116.23|114.63|116.53|114.93|115.6|114|1120
1678266000000|2023-03-08 09:00:00|116.22|114.62|116.33|114.73|116.56|114.96|116.12|114.52|638
1678269600000|2023-03-08 10:00:00|116.34|114.74|116.94|115.34|117|115.4|116.12|114.52|897
1678273200000|2023-03-08 11:00:00|116.95|115.35|116.43|114.83|117.01|115.41|116.32|114.72|801
1678276800000|2023-03-08 12:00:00|116.45|114.85|115.62|114.02|116.73|115.13|115.49|113.89|813
1678280400000|2023-03-08 13:00:00|115.61|114.01|114.94|113.34|115.81|114.21|114.4|112.8|1959
1678284000000|2023-03-08 14:00:00|114.93|113.33|113.73|112.13|115.02|113.42|113.66|112.06|2507
1678287600000|2023-03-08 15:00:00|113.76|112.16|115.84|114.24|116.18|114.58|113.44|111.84|3046
1678291200000|2023-03-08 16:00:00|115.83|114.23|115.38|113.78|116.24|114.64|114.92|113.32|2043
1678294800000|2023-03-08 17:00:00|115.37|113.77|114.74|113.14|115.52|113.92|114.73|113.13|1258
1678298400000|2023-03-08 18:00:00|114.77|113.17|113.9|112.3|114.89|113.29|113.17|111.57|1964
1678302000000|2023-03-08 19:00:00|113.91|112.31|114.01|112.41|114.57|112.97|113.66|112.06|1032
1678305600000|2023-03-08 20:00:00|113.97|112.37|115.22|113.62|115.33|113.73|113.71|112.11|1143
1678309200000|2023-03-08 21:00:00|115.21|113.61|114.42|112.82|115.43|113.83|113.69|112.09|1102
1678312800000|2023-03-08 22:00:00|114.45|112.85|112.43|110.83|114.47|112.87|111.27|109.67|1939
1678316400000|2023-03-08 23:00:00|112.42|110.82|112.69|111.09|113.62|112.02|112.06|110.46|2329
1678320000000|2023-03-09 00:00:00|112.68|111.08|112.63|111.03|113.43|111.83|112.24|110.64|1936
1678323600000|2023-03-09 01:00:00|112.62|111.02|112.95|111.35|113.35|111.75|112.18|110.58|1943
1678327200000|2023-03-09 02:00:00|112.96|111.36|113.93|112.33|114.26|112.66|112.93|111.33|1440
1678330800000|2023-03-09 03:00:00|113.94|112.34|114.39|112.79|114.39|112.79|113.93|112.33|800
1678334400000|2023-03-09 04:00:00|114.4|112.8|115.37|113.77|115.37|113.77|114.22|112.62|567
1678338000000|2023-03-09 05:00:00|115.36|113.76|115.01|113.41|115.81|114.21|114.94|113.34|718
1678341600000|2023-03-09 06:00:00|115.04|113.44|116.94|115.34|118.05|116.45|115.04|113.44|1420
1678345200000|2023-03-09 07:00:00|116.95|115.35|117.01|115.41|117.27|115.67|116.28|114.68|1100
1678348800000|2023-03-09 08:00:00|117.03|115.43|116.4|114.8|117.45|115.85|116.01|114.41|1756
1678352400000|2023-03-09 09:00:00|116.39|114.79|115.92|114.32|116.49|114.89|115.7|114.1|1501
1678356000000|2023-03-09 10:00:00|115.93|114.33|117.26|115.66|117.39|115.79|115.92|114.32|1295
1678359600000|2023-03-09 11:00:00|117.3|115.7|117.73|116.13|117.74|116.14|116.8|115.2|1098
1678363200000|2023-03-09 12:00:00|117.71|116.11|116.95|115.35|117.76|116.16|116.84|115.24|911
1678366800000|2023-03-09 13:00:00|116.94|115.34|118.22|116.62|118.46|116.86|116.83|115.23|2108
1678370400000|2023-03-09 14:00:00|118.21|116.61|118.02|116.42|118.88|117.28|117.8|116.2|1772
1678374000000|2023-03-09 15:00:00|118.03|116.43|116.5|114.9|118.24|116.64|116.42|114.82|1593
1678377600000|2023-03-09 16:00:00|116.51|114.91|116.77|115.17|117.16|115.56|115.87|114.27|1534
1678381200000|2023-03-09 17:00:00|116.76|115.16|116.55|114.95|117.03|115.43|116.15|114.55|1473
1678384800000|2023-03-09 18:00:00|116.54|114.94|114.52|112.92|116.56|114.96|114.13|112.53|2653
1678388400000|2023-03-09 19:00:00|114.54|112.94|113.01|111.41|114.72|113.12|112|110.4|3284
1678392000000|2023-03-09 20:00:00|113.02|111.42|104.99|103.39|113.02|111.42|104.64|103.04|5000
1678395600000|2023-03-09 21:00:00|104.98|103.38|104.16|102.56|107.11|105.51|104.04|102.44|3030
1678399200000|2023-03-09 22:00:00|104.15|102.55|105.43|103.83|106.37|104.77|104.15|102.55|1671
1678402800000|2023-03-09 23:00:00|105.42|103.82|106.47|104.87|106.62|105.02|105.06|103.46|1699
1678406400000|2023-03-10 00:00:00|106.48|104.88|105.07|103.47|106.49|104.89|104.52|102.92|2940
1678410000000|2023-03-10 01:00:00|105.08|103.48|105.9|104.3|106.05|104.45|103.57|101.97|3658
1678413600000|2023-03-10 02:00:00|105.91|104.31|105.93|104.33|106.01|104.41|105.33|103.73|1405
1678417200000|2023-03-10 03:00:00|105.94|104.34|105.67|104.07|106.36|104.76|105.65|104.05|1102
1678420800000|2023-03-10 04:00:00|105.68|104.08|105.36|103.76|105.76|104.16|105.15|103.55|1945
1678424400000|2023-03-10 05:00:00|105.35|103.75|106|104.4|106.05|104.45|104.91|103.31|1260
1678428000000|2023-03-10 06:00:00|105.99|104.39|105.09|103.49|106.13|104.53|104.83|103.23|1487
1678431600000|2023-03-10 07:00:00|105.1|103.5|105.03|103.43|105.55|103.95|104.2|102.6|2658
1678435200000|2023-03-10 08:00:00|105.05|103.45|104.14|102.54|105.23|103.63|102.98|101.38|2160
1678438800000|2023-03-10 09:00:00|104.13|102.53|102.66|101.06|104.34|102.74|102.44|100.84|2476
1678442400000|2023-03-10 10:00:00|102.65|101.05|102.38|100.78|103.36|101.76|100.69|99.09|3526
1678446000000|2023-03-10 11:00:00|102.37|100.77|103.66|102.06|104.05|102.45|102.37|100.77|2015
1678449600000|2023-03-10 12:00:00|103.68|102.08|104.38|102.78|104.6|103|103.44|101.84|2182
1678453200000|2023-03-10 13:00:00|104.37|102.77|105.25|103.65|106.07|104.47|102.99|101.39|3502
1678456800000|2023-03-10 14:00:00|105.26|103.66|103.83|102.23|105.38|103.78|102.74|101.14|4073
1678460400000|2023-03-10 15:00:00|103.89|102.29|105.14|103.54|105.3|103.7|103.58|101.98|3226
1678464000000|2023-03-10 16:00:00|105.12|103.52|104.99|103.39|106.49|104.89|104.56|102.96|3390
1678467600000|2023-03-10 17:00:00|104.98|103.38|104.36|102.76|105.08|103.48|104.1|102.5|3353
1678471200000|2023-03-10 18:00:00|104.37|102.77|103.56|101.96|104.77|103.17|103.51|101.91|2766
1678474800000|2023-03-10 19:00:00|103.57|101.97|104.68|103.08|104.85|103.25|103.54|101.94|2512
1678478400000|2023-03-10 20:00:00|104.69|103.09|104.45|102.85|105.07|103.47|104.15|102.55|2511
1678482000000|2023-03-10 21:00:00|104.46|102.86|104.73|103.13|104.92|103.32|103.57|101.97|1684
1678521600000|2023-03-11 08:00:00|98.51|96.91|99.12|97.52|100.59|98.99|96.91|95.31|5178
1678525200000|2023-03-11 09:00:00|99.13|97.53|99.68|98.08|100.33|98.73|98.97|97.37|3233
1678528800000|2023-03-11 10:00:00|99.67|98.07|98.75|97.15|100.02|98.42|98.67|97.07|2333
1678532400000|2023-03-11 11:00:00|98.78|97.18|98.57|96.97|98.96|97.36|97.19|95.59|2955
1678536000000|2023-03-11 12:00:00|98.56|96.96|97.56|95.96|98.83|97.23|97.54|95.94|2192
1678539600000|2023-03-11 13:00:00|97.55|95.95|97.93|96.33|98.75|97.15|97.55|95.95|2532
1678543200000|2023-03-11 14:00:00|97.92|96.32|98.32|96.72|98.89|97.29|97.87|96.27|1792
1678546800000|2023-03-11 15:00:00|98.33|96.73|97.8|96.2|98.87|97.27|97.6|96|1883
1678550400000|2023-03-11 16:00:00|97.79|96.19|98.8|97.2|99.25|97.65|97.45|95.85|2194
1678554000000|2023-03-11 17:00:00|98.83|97.23|99.89|98.29|100.4|98.8|98.45|96.85|2113
1678557600000|2023-03-11 18:00:00|99.88|98.28|99.79|98.19|100.27|98.67|99.46|97.86|1456
1678561200000|2023-03-11 19:00:00|99.77|98.17|99.72|98.12|100.12|98.52|99.3|97.7|1413
1678564800000|2023-03-11 20:00:00|99.74|98.14|100.45|98.85|100.91|99.31|99.74|98.14|1880
1678568400000|2023-03-11 21:00:00|100.47|98.87|100.48|98.88|100.73|99.13|100.08|98.48|1648
1678572000000|2023-03-11 22:00:00|100.49|98.89|100|98.4|100.72|99.12|99.83|98.23|840
1678575600000|2023-03-11 23:00:00|100.1|98.5|100.75|99.15|101.02|99.42|99.94|98.34|2130
1678579200000|2023-03-12 00:00:00|100.74|99.14|100.31|98.71|100.75|99.15|99.49|97.89|1871
1678582800000|2023-03-12 01:00:00|100.3|98.7|100.23|98.63|100.95|99.35|99.77|98.17|2219
1678586400000|2023-03-12 02:00:00|100.25|98.65|100.68|99.08|100.73|99.13|99.71|98.11|1303
1678590000000|2023-03-12 03:00:00|100.71|99.11|100.2|98.6|100.91|99.31|99.96|98.36|1396
1678593600000|2023-03-12 04:00:00|100.15|98.55|99.95|98.35|100.2|98.6|99.4|97.8|1194
1678597200000|2023-03-12 05:00:00|99.94|98.34|99.9|98.3|100.72|99.12|99.85|98.25|1457
1678600800000|2023-03-12 06:00:00|99.89|98.29|99.83|98.23|100.45|98.85|99.79|98.19|1143
1678604400000|2023-03-12 07:00:00|99.84|98.24|99.65|98.05|100.2|98.6|98.91|97.31|1531
1678608000000|2023-03-12 08:00:00|99.64|98.04|99.85|98.25|100.08|98.48|99.38|97.78|1103
1678611600000|2023-03-12 09:00:00|99.84|98.24|99.59|97.99|100.29|98.69|99.4|97.8|1125
1678615200000|2023-03-12 10:00:00|99.58|97.98|99.41|97.81|99.7|98.1|99.18|97.58|1100
1678618800000|2023-03-12 11:00:00|99.4|97.8|99.74|98.14|100.06|98.46|99.29|97.69|1289
1678622400000|2023-03-12 12:00:00|99.75|98.15|98.79|97.19|99.75|98.15|98.54|96.94|1835
1678626000000|2023-03-12 13:00:00|98.78|97.18|98.68|97.08|99.65|98.05|98.53|96.93|1685
1678629600000|2023-03-12 14:00:00|98.67|97.07|98.29|96.69|99.15|97.55|97.9|96.3|1814
1678633200000|2023-03-12 15:00:00|98.28|96.68|97.54|95.94|98.83|97.23|97.49|95.89|1999
1678636800000|2023-03-12 16:00:00|97.52|95.92|98.45|96.85|98.94|97.34|97.18|95.58|1880
1678640400000|2023-03-12 17:00:00|98.44|96.84|100.42|98.82|100.91|99.31|97.94|96.34|3455
1678644000000|2023-03-12 18:00:00|100.43|98.83|101.97|100.37|102.36|100.76|100.14|98.54|4630
1678647600000|2023-03-12 19:00:00|101.94|100.34|101.1|99.5|102.74|101.14|100.93|99.33|3003
1678651200000|2023-03-12 20:00:00|101.11|99.51|102.7|101.1|102.95|101.35|100.98|99.38|2633
1678654800000|2023-03-12 21:00:00|102.71|101.11|103.4|101.8|103.4|101.8|101.95|100.35|1606
1678658400000|2023-03-12 22:00:00|103.41|101.81|104.84|103.24|105.54|103.94|102.43|100.83|3892
1678662000000|2023-03-12 23:00:00|104.83|103.23|106.3|104.7|106.45|104.85|104.7|103.1|3620
1678665600000|2023-03-13 00:00:00|106.31|104.71|107.1|105.5|107.97|106.37|105.17|103.57|3720
1678669200000|2023-03-13 01:00:00|107.14|105.54|106.83|105.23|107.82|106.22|106.42|104.82|1950
1678672800000|2023-03-13 02:00:00|106.82|105.22|106.16|104.56|107.03|105.43|105.4|103.8|2166
1678676400000|2023-03-13 03:00:00|106.15|104.55|105.89|104.29|106.52|104.92|105.62|104.02|1576
1678680000000|2023-03-13 04:00:00|105.9|104.3|107.12|105.52|107.48|105.88|105.87|104.27|1846
1678683600000|2023-03-13 05:00:00|107.13|105.53|106.9|105.3|107.27|105.67|106.28|104.68|990
1678687200000|2023-03-13 06:00:00|106.91|105.31|106.71|105.11|107.17|105.57|106.07|104.47|1422
1678690800000|2023-03-13 07:00:00|106.72|105.12|106.08|104.48|107.01|105.41|106.07|104.47|2089
1678694400000|2023-03-13 08:00:00|106.09|104.49|104.54|102.94|106.4|104.8|104.44|102.84|2316
1678698000000|2023-03-13 09:00:00|104.42|102.82|103.01|101.41|104.83|103.23|101.34|99.74|3312
1678701600000|2023-03-13 10:00:00|102.89|101.29|103.66|102.06|103.8|102.2|102.15|100.55|3676
1678705200000|2023-03-13 11:00:00|103.67|102.07|103.24|101.64|103.91|102.31|102.72|101.12|3364
1678708800000|2023-03-13 12:00:00|103.23|101.63|102.89|101.29|103.37|101.77|101.98|100.38|2695
1678712400000|2023-03-13 13:00:00|102.85|101.25|103.76|102.16|104.32|102.72|102.47|100.87|4297
1678716000000|2023-03-13 14:00:00|103.75|102.15|107.75|106.15|108.49|106.89|103.54|101.94|5517
1678719600000|2023-03-13 15:00:00|107.76|106.16|108.13|106.53|110.49|108.89|107.64|106.04|5762
1678723200000|2023-03-13 16:00:00|108.15|106.55|108.16|106.56|109.54|107.94|107.03|105.43|4259
1678726800000|2023-03-13 17:00:00|108.13|106.53|108.42|106.82|108.58|106.98|107.29|105.69|2911
1678730400000|2023-03-13 18:00:00|108.35|106.75|109.18|107.58|109.36|107.76|107.59|105.99|2145
1678734000000|2023-03-13 19:00:00|109.17|107.57|109.14|107.54|109.71|108.11|108.63|107.03|2026
1678737600000|2023-03-13 20:00:00|109.13|107.53|108.9|107.3|109.48|107.88|108.06|106.46|1549
1678741200000|2023-03-13 21:00:00|108.91|107.31|109.42|107.82|109.45|107.85|108.84|107.24|1090
1678744800000|2023-03-13 22:00:00|109.43|107.83|110.42|108.82|110.46|108.86|109.27|107.67|980
1678748400000|2023-03-13 23:00:00|110.43|108.83|108.94|107.34|110.46|108.86|108.37|106.77|2426
1678752000000|2023-03-14 00:00:00|109.08|107.48|108.6|107|109.5|107.9|108.25|106.65|3628
1678755600000|2023-03-14 01:00:00|108.58|106.98|108.93|107.33|109.71|108.11|108.14|106.54|2480
1678759200000|2023-03-14 02:00:00|108.99|107.39|108.24|106.64|109.59|107.99|108.03|106.43|2650
1678762800000|2023-03-14 03:00:00|108.25|106.65|109.02|107.42|109.05|107.45|108.05|106.45|1390
1678766400000|2023-03-14 04:00:00|109.03|107.43|109.1|107.5|109.12|107.52|108.35|106.75|1459
1678770000000|2023-03-14 05:00:00|109.09|107.49|108.45|106.85|110.12|108.52|107.59|105.99|2957
1678773600000|2023-03-14 06:00:00|108.46|106.86|108.42|106.82|109.14|107.54|108.04|106.44|2314
1678777200000|2023-03-14 07:00:00|108.43|106.83|107.32|105.72|108.75|107.15|107.01|105.41|2124
1678780800000|2023-03-14 08:00:00|107.33|105.73|106.97|105.37|107.8|106.2|105.95|104.35|3085
1678784400000|2023-03-14 09:00:00|106.9|105.3|107.27|105.67|107.37|105.77|106.25|104.65|2415
1678788000000|2023-03-14 10:00:00|107.26|105.66|107.85|106.25|107.95|106.35|106.98|105.38|2250
1678791600000|2023-03-14 11:00:00|107.84|106.24|107.29|105.69|108.16|106.56|107.17|105.57|4090
1678795200000|2023-03-14 12:00:00|107.31|105.71|111.89|110.29|112.5|110.9|106.66|105.06|5520
1678798800000|2023-03-14 13:00:00|111.88|110.28|112.2|110.6|113.9|112.3|110.81|109.21|5293
1678802400000|2023-03-14 14:00:00|112.18|110.58|113.23|111.63|113.97|112.37|111.49|109.89|3720
1678806000000|2023-03-14 15:00:00|113.24|111.64|114.63|113.03|114.64|113.04|112.8|111.2|4155
1678809600000|2023-03-14 16:00:00|114.51|112.91|113.89|112.29|115.64|114.04|113.15|111.55|3721
1678813200000|2023-03-14 17:00:00|113.88|112.28|113.47|111.87|114.54|112.94|112.96|111.36|3604
1678816800000|2023-03-14 18:00:00|113.48|111.88|111.98|110.38|114.36|112.76|111.83|110.23|3999
1678820400000|2023-03-14 19:00:00|112.02|110.42|112.25|110.65|113.58|111.98|109.29|107.69|4661
1678824000000|2023-03-14 20:00:00|112.24|110.64|110.69|109.09|113.05|111.45|110.28|108.68|3623
1678827600000|2023-03-14 21:00:00|110.7|109.1|110.46|108.86|110.8|109.2|107.61|106.01|2773
1678831200000|2023-03-14 22:00:00|110.47|108.87|111.39|109.79|111.41|109.81|109.78|108.18|3182
1678834800000|2023-03-14 23:00:00|111.4|109.8|111.9|110.3|112.17|110.57|110.92|109.32|2692
1678838400000|2023-03-15 00:00:00|111.89|110.29|113.17|111.57|113.33|111.73|111.41|109.81|3613
1678842000000|2023-03-15 01:00:00|113.16|111.56|113.6|112|113.98|112.38|112.71|111.11|3167
1678845600000|2023-03-15 02:00:00|113.66|112.06|114.58|112.98|115.68|114.08|113.52|111.92|2227
1678849200000|2023-03-15 03:00:00|114.61|113.01|113.95|112.35|114.71|113.11|112.91|111.31|1551
1678852800000|2023-03-15 04:00:00|113.96|112.36|114.46|112.86|114.49|112.89|113.17|111.57|1971
1678856400000|2023-03-15 05:00:00|114.47|112.87|113.45|111.85|114.94|113.34|113.32|111.72|2008
1678860000000|2023-03-15 06:00:00|113.46|111.86|113.48|111.88|113.94|112.34|112.88|111.28|2224
1678863600000|2023-03-15 07:00:00|113.53|111.93|113.83|112.23|113.93|112.33|112.78|111.18|1989
1678867200000|2023-03-15 08:00:00|113.81|112.21|113.39|111.79|113.94|112.34|112.84|111.24|1869
1678870800000|2023-03-15 09:00:00|113.4|111.8|112.07|110.47|113.5|111.9|111.42|109.82|2433
1678874400000|2023-03-15 10:00:00|112.08|110.48|111.18|109.58|112.63|111.03|110.71|109.11|3111
1678878000000|2023-03-15 11:00:00|111.19|109.59|111.04|109.44|111.2|109.6|108.78|107.18|3625
1678881600000|2023-03-15 12:00:00|111.05|109.45|110.79|109.19|112.05|110.45|108.81|107.21|4284
1678885200000|2023-03-15 13:00:00|110.8|109.2|109.81|108.21|112.21|110.61|109.55|107.95|4322
1678888800000|2023-03-15 14:00:00|109.74|108.14|108.95|107.35|110.75|109.15|107.32|105.72|4264
1678892400000|2023-03-15 15:00:00|108.93|107.33|105.78|104.18|109.23|107.63|105.04|103.44|4403
1678896000000|2023-03-15 16:00:00|105.77|104.17|103.49|101.89|106.07|104.47|103.04|101.44|4722
1678899600000|2023-03-15 17:00:00|103.48|101.88|103.97|102.37|104.89|103.29|103.07|101.47|3719
1678903200000|2023-03-15 18:00:00|103.98|102.38|104.99|103.39|105.04|103.44|102.72|101.12|3123
1678906800000|2023-03-15 19:00:00|105|103.4|104.93|103.33|105.39|103.79|103.77|102.17|3403
1678910400000|2023-03-15 20:00:00|104.92|103.32|104.94|103.34|105.52|103.92|104.18|102.58|1961
1678914000000|2023-03-15 21:00:00|104.97|103.37|105.23|103.63|105.51|103.91|104.85|103.25|1631
1678917600000|2023-03-15 22:00:00|105.29|103.69|104.54|102.94|106.02|104.42|104.09|102.49|2733
1678921200000|2023-03-15 23:00:00|104.55|102.95|105.04|103.44|105.41|103.81|104.41|102.81|2908
1678924800000|2023-03-16 00:00:00|105.03|103.43|104.41|102.81|105.96|104.36|104.28|102.68|2873
1678928400000|2023-03-16 01:00:00|104.4|102.8|105.07|103.47|105.44|103.84|103.88|102.28|2967
1678932000000|2023-03-16 02:00:00|105.04|103.44|106.34|104.74|106.47|104.87|104.91|103.31|1624
1678935600000|2023-03-16 03:00:00|106.36|104.76|106.02|104.42|106.48|104.88|105.17|103.57|2148
1678939200000|2023-03-16 04:00:00|106.03|104.43|105.35|103.75|106.15|104.55|104.71|103.11|2027
1678942800000|2023-03-16 05:00:00|105.34|103.74|106.15|104.55|106.66|105.06|104.77|103.17|2407
1678946400000|2023-03-16 06:00:00|106.14|104.54|106.64|105.04|106.91|105.31|105.8|104.2|2198
1678950000000|2023-03-16 07:00:00|106.63|105.03|106.74|105.14|107.33|105.73|106.43|104.83|2651
1678953600000|2023-03-16 08:00:00|106.73|105.13|106.78|105.18|107.04|105.44|106.21|104.61|1917
1678957200000|2023-03-16 09:00:00|106.79|105.19|106.82|105.22|107.67|106.07|105.75|104.15|2908
1678960800000|2023-03-16 10:00:00|106.83|105.23|108.02|106.42|108.63|107.03|106.3|104.7|3391
1678964400000|2023-03-16 11:00:00|108.03|106.43|107.97|106.37|108.53|106.93|107.68|106.08|2144
1678968000000|2023-03-16 12:00:00|107.98|106.38|106.59|104.99|108.03|106.43|105.79|104.19|2870
1678971600000|2023-03-16 13:00:00|106.58|104.98|107.08|105.48|107.14|105.54|104.9|103.3|3100
1678975200000|2023-03-16 14:00:00|107.07|105.47|107.19|105.59|108.06|106.46|106.1|104.5|2546
1678978800000|2023-03-16 15:00:00|107.2|105.6|107.77|106.17|108.5|106.9|106.87|105.27|2257
1678982400000|2023-03-16 16:00:00|107.76|106.16|107.72|106.12|108.11|106.51|107.11|105.51|2258
1678986000000|2023-03-16 17:00:00|107.71|106.11|107.63|106.03|108.12|106.52|107.17|105.57|1656
1678989600000|2023-03-16 18:00:00|107.61|106.01|108.45|106.85|108.55|106.95|107.45|105.85|1268
1678993200000|2023-03-16 19:00:00|108.46|106.86|109.03|107.43|109.5|107.9|108.11|106.51|2184
1678996800000|2023-03-16 20:00:00|109.04|107.44|107.63|106.03|109.35|107.75|107.4|105.8|1680
1679000400000|2023-03-16 21:00:00|107.62|106.02|108.67|107.07|109.14|107.54|107.52|105.92|1672
1679004000000|2023-03-16 22:00:00|108.7|107.1|108.74|107.14|109.26|107.66|108.35|106.75|1452
1679007600000|2023-03-16 23:00:00|108.75|107.15|108.92|107.32|109.33|107.73|108.43|106.83|2003
1679011200000|2023-03-17 00:00:00|108.91|107.31|108.71|107.11|109.19|107.59|107.72|106.12|1908
1679014800000|2023-03-17 01:00:00|108.72|107.12|110.41|108.81|110.67|109.07|108.59|106.99|3419
1679018400000|2023-03-17 02:00:00|110.42|108.82|111.73|110.13|112.32|110.72|110.12|108.52|3230
1679022000000|2023-03-17 03:00:00|111.74|110.14|111.57|109.97|112.22|110.62|110.8|109.2|1260
1679025600000|2023-03-17 04:00:00|111.56|109.96|111.31|109.71|111.96|110.36|110.98|109.38|1333
1679029200000|2023-03-17 05:00:00|111.32|109.72|111.27|109.67|111.53|109.93|110.46|108.86|1401
1679032800000|2023-03-17 06:00:00|111.26|109.66|112.7|111.1|112.73|111.13|111.11|109.51|1841
1679036400000|2023-03-17 07:00:00|112.69|111.09|112.06|110.46|112.71|111.11|111.55|109.95|1918
1679040000000|2023-03-17 08:00:00|112.07|110.47|111.73|110.13|112.25|110.65|111.07|109.47|1266
1679043600000|2023-03-17 09:00:00|111.72|110.12|112.61|111.01|112.79|111.19|111.58|109.98|1226
1679047200000|2023-03-17 10:00:00|112.62|111.02|113.61|112.01|113.8|112.2|112.42|110.82|3275
1679050800000|2023-03-17 11:00:00|113.59|111.99|113.66|112.06|113.85|112.25|112.6|111|2725
1679054400000|2023-03-17 12:00:00|113.69|112.09|112.1|110.5|113.77|112.17|111.9|110.3|2466
1679058000000|2023-03-17 13:00:00|112.11|110.51|111.97|110.37|112.56|110.96|111.56|109.96|2471
1679061600000|2023-03-17 14:00:00|111.99|110.39|110.8|109.2|112.79|111.19|109.95|108.35|3479
1679065200000|2023-03-17 15:00:00|110.79|109.19|111.26|109.66|111.54|109.94|110.43|108.83|2651
1679068800000|2023-03-17 16:00:00|111.27|109.67|110.97|109.37|111.75|110.15|110.75|109.15|2682
1679072400000|2023-03-17 17:00:00|110.96|109.36|111.61|110.01|111.83|110.23|110.96|109.36|2672
1679076000000|2023-03-17 18:00:00|111.62|110.02|112.14|110.54|112.16|110.56|110.97|109.37|2665
1679079600000|2023-03-17 19:00:00|112.16|110.56|112.84|111.24|112.84|111.24|111.99|110.39|2471
1679083200000|2023-03-17 20:00:00|112.85|111.25|112.4|110.8|112.87|111.27|111.81|110.21|2215
1679086800000|2023-03-17 21:00:00|112.41|110.81|112.58|110.98|112.59|110.99|112.4|110.8|49
1679126400000|2023-03-18 08:00:00|116.4|114.8|115.3|113.7|116.55|114.95|114.34|112.74|2728
1679130000000|2023-03-18 09:00:00|115.31|113.71|115.63|114.03|115.73|114.13|114.75|113.15|2146
1679133600000|2023-03-18 10:00:00|115.62|114.02|115.85|114.25|115.96|114.36|115.59|113.99|1234
1679137200000|2023-03-18 11:00:00|115.84|114.24|115.7|114.1|115.92|114.32|115.38|113.78|1261
1679140800000|2023-03-18 12:00:00|115.71|114.11|115.42|113.82|115.8|114.2|114.71|113.11|2040
1679144400000|2023-03-18 13:00:00|115.41|113.81|114.95|113.35|115.76|114.16|114.31|112.71|1965
1679148000000|2023-03-18 14:00:00|114.94|113.34|114.95|113.35|115.64|114.04|114.63|113.03|1984
1679151600000|2023-03-18 15:00:00|114.96|113.36|113.64|112.04|115.07|113.47|112.55|110.95|3766
1679155200000|2023-03-18 16:00:00|113.63|112.03|113.44|111.84|114.45|112.85|110.44|108.84|4117
1679158800000|2023-03-18 17:00:00|113.43|111.83|112.67|111.07|113.82|112.22|111.4|109.8|3769
1679162400000|2023-03-18 18:00:00|112.66|111.06|113.44|111.84|113.59|111.99|112.39|110.79|2118
1679166000000|2023-03-18 19:00:00|113.43|111.83|112.8|111.2|113.56|111.96|112.7|111.1|2082
1679169600000|2023-03-18 20:00:00|112.81|111.21|112.7|111.1|113.33|111.73|112.62|111.02|1780
1679173200000|2023-03-18 21:00:00|112.69|111.09|111.37|109.77|112.83|111.23|111.34|109.74|1149
1679176800000|2023-03-18 22:00:00|111.38|109.78|110.62|109.02|112.13|110.53|110.53|108.93|2542
1679180400000|2023-03-18 23:00:00|110.64|109.04|110.78|109.18|111.55|109.95|110.17|108.57|3628
1679184000000|2023-03-19 00:00:00|110.77|109.17|112.37|110.77|112.58|110.98|110.74|109.14|2892
1679187600000|2023-03-19 01:00:00|112.36|110.76|112.55|110.95|112.94|111.34|112.03|110.43|2114
1679191200000|2023-03-19 02:00:00|112.59|110.99|112.35|110.75|112.9|111.3|112.07|110.47|1705
1679194800000|2023-03-19 03:00:00|112.36|110.76|112.67|111.07|112.81|111.21|112.15|110.55|1312
1679198400000|2023-03-19 04:00:00|112.66|111.06|112.28|110.68|112.93|111.33|112.1|110.5|1620
1679202000000|2023-03-19 05:00:00|112.27|110.67|112.3|110.7|112.6|111|111.98|110.38|1808
1679205600000|2023-03-19 06:00:00|112.31|110.71|111.95|110.35|112.89|111.29|111.68|110.08|2306
1679209200000|2023-03-19 07:00:00|111.94|110.34|111.91|110.31|112.14|110.54|110.95|109.35|2401
1679212800000|2023-03-19 08:00:00|111.9|110.3|111.63|110.03|112.36|110.76|111.29|109.69|2317
1679216400000|2023-03-19 09:00:00|111.62|110.02|112|110.4|112.27|110.67|111.36|109.76|2022
1679220000000|2023-03-19 10:00:00|111.99|110.39|112.19|110.59|112.49|110.89|111.88|110.28|1943
1679223600000|2023-03-19 11:00:00|112.18|110.58|114.32|112.72|114.81|113.21|111.61|110.01|3124
1679227200000|2023-03-19 12:00:00|114.29|112.69|114.37|112.77|114.77|113.17|113.96|112.36|2560
1679230800000|2023-03-19 13:00:00|114.4|112.8|115.95|114.35|117.72|116.12|113.82|112.22|2947
1679234400000|2023-03-19 14:00:00|115.93|114.33|117.65|116.05|118.79|117.19|115.83|114.23|2994
1679238000000|2023-03-19 15:00:00|117.7|116.1|116.68|115.08|118.19|116.59|116.66|115.06|3477
1679241600000|2023-03-19 16:00:00|116.67|115.07|117.77|116.17|117.98|116.38|116.51|114.91|3718
1679245200000|2023-03-19 17:00:00|117.76|116.16|117.43|115.83|117.95|116.35|116.73|115.13|2861
1679248800000|2023-03-19 18:00:00|117.44|115.84|117.43|115.83|117.82|116.22|116.94|115.34|2310
1679252400000|2023-03-19 19:00:00|117.42|115.82|116.65|115.05|118.15|116.55|116.46|114.86|2679
1679256000000|2023-03-19 20:00:00|116.66|115.06|115.71|114.11|117.08|115.48|114.87|113.27|3189
1679259600000|2023-03-19 21:00:00|115.7|114.1|115.92|114.32|116.36|114.76|115.51|113.91|1513
1679263200000|2023-03-19 22:00:00|115.91|114.31|116.91|115.31|117.13|115.53|115.84|114.24|1485
1679266800000|2023-03-19 23:00:00|116.9|115.3|116.47|114.87|118.8|117.2|116.17|114.57|2384
1679270400000|2023-03-20 00:00:00|116.5|114.9|116.89|115.29|118.79|117.19|115.55|113.95|3118
1679274000000|2023-03-20 01:00:00|116.92|115.32|118.17|116.57|118.9|117.3|116.41|114.81|2964
1679277600000|2023-03-20 02:00:00|118.18|116.58|117|115.4|118.54|116.94|115.67|114.07|2388
1679281200000|2023-03-20 03:00:00|116.99|115.39|114.45|112.85|117.17|115.57|113.98|112.38|3704
1679284800000|2023-03-20 04:00:00|114.46|112.86|114.7|113.1|114.96|113.36|113.23|111.63|2476
1679288400000|2023-03-20 05:00:00|114.71|113.11|115.2|113.6|115.23|113.63|114.53|112.93|2209
1679292000000|2023-03-20 06:00:00|115.22|113.62|114.66|113.06|115.44|113.84|114.17|112.57|1834
1679295600000|2023-03-20 07:00:00|114.67|113.07|116.8|115.2|117.07|115.47|114.59|112.99|2578
1679299200000|2023-03-20 08:00:00|116.81|115.21|120.73|119.13|122.35|120.75|116.69|115.09|3660
1679302800000|2023-03-20 09:00:00|120.72|119.12|122.43|120.83|123.43|121.83|120.08|118.48|3532
1679306400000|2023-03-20 10:00:00|122.44|120.84|121.38|119.78|124.12|122.52|120.75|119.15|3551
1679310000000|2023-03-20 11:00:00|121.37|119.77|121.57|119.97|122.39|120.79|120.83|119.23|2167
1679313600000|2023-03-20 12:00:00|121.58|119.98|120.79|119.19|121.67|120.07|120.67|119.07|2028
1679317200000|2023-03-20 13:00:00|120.78|119.18|119.17|117.57|120.98|119.38|118.58|116.98|3063
1679320800000|2023-03-20 14:00:00|119.22|117.62|120.91|119.31|121.49|119.89|119.22|117.62|2987
1679324400000|2023-03-20 15:00:00|120.92|119.32|120.96|119.36|122.75|121.15|120.76|119.16|2768
1679328000000|2023-03-20 16:00:00|120.97|119.37|118.86|117.26|121.77|120.17|118.33|116.73|3687
1679331600000|2023-03-20 17:00:00|118.76|117.16|118.11|116.51|119.96|118.36|117.71|116.11|2972
1679335200000|2023-03-20 18:00:00|118.1|116.5|119.15|117.55|119.36|117.76|117.4|115.8|3253
1679338800000|2023-03-20 19:00:00|119.14|117.54|118.31|116.71|119.38|117.78|116.75|115.15|2908
1679342400000|2023-03-20 20:00:00|118.33|116.73|119.42|117.82|119.58|117.98|118.26|116.66|1816
1679346000000|2023-03-20 21:00:00|119.43|117.83|119.89|118.29|120.6|119|119.38|117.78|1801
1679349600000|2023-03-20 22:00:00|119.9|118.3|117.91|116.31|119.91|118.31|117.28|115.68|2141
1679353200000|2023-03-20 23:00:00|117.92|116.32|116.47|114.87|119.04|117.44|115.42|113.82|3477
1679356800000|2023-03-21 00:00:00|116.48|114.88|119.48|117.88|119.95|118.35|116.47|114.87|2999
1679360400000|2023-03-21 01:00:00|119.49|117.89|118.08|116.48|119.58|117.98|117.79|116.19|2521
1679364000000|2023-03-21 02:00:00|118.09|116.49|117.48|115.88|118.38|116.78|116.95|115.35|2052
1679367600000|2023-03-21 03:00:00|117.47|115.87|117.9|116.3|118.06|116.46|116.98|115.38|1678
1679371200000|2023-03-21 04:00:00|117.89|116.29|117.53|115.93|118.48|116.88|117.15|115.55|1497
1679374800000|2023-03-21 05:00:00|117.54|115.94|117.21|115.61|118.03|116.43|116.62|115.02|2090
1679378400000|2023-03-21 06:00:00|117.2|115.6|115.6|114|117.2|115.6|115.6|114|1892
1679382000000|2023-03-21 07:00:00|115.61|114.01|114.69|113.09|115.86|114.26|113.49|111.89|2804
1679385600000|2023-03-21 08:00:00|114.7|113.1|114.67|113.07|115.18|113.58|113.51|111.91|1996
1679389200000|2023-03-21 09:00:00|114.69|113.09|115.91|114.31|116.16|114.56|114.21|112.61|1816
1679392800000|2023-03-21 10:00:00|115.89|114.29|116.34|114.74|116.96|115.36|115.7|114.1|2483
1679396400000|2023-03-21 11:00:00|116.33|114.73|116.95|115.35|117.25|115.65|116.31|114.71|1689
1679400000000|2023-03-21 12:00:00|116.96|115.36|118.62|117.02|118.67|117.07|116.23|114.63|3045
1679403600000|2023-03-21 13:00:00|118.64|117.04|120.13|118.53|120.34|118.74|118.24|116.64|3888
1679407200000|2023-03-21 14:00:00|120.16|118.56|118.59|116.99|120.59|118.99|117.74|116.14|3555
1679410800000|2023-03-21 15:00:00|118.58|116.98|118.55|116.95|119.24|117.64|118.34|116.74|2472
1679414400000|2023-03-21 16:00:00|118.54|116.94|118.53|116.93|119.34|117.74|118.15|116.55|3346
1679418000000|2023-03-21 17:00:00|118.52|116.92|117.4|115.8|118.73|117.13|116.77|115.17|3310
1679421600000|2023-03-21 18:00:00|117.41|115.81|116.77|115.17|117.5|115.9|116.08|114.48|2602
1679425200000|2023-03-21 19:00:00|116.78|115.18|117.84|116.24|118.41|116.81|116.42|114.82|2401
1679428800000|2023-03-21 20:00:00|117.85|116.25|118.37|116.77|118.74|117.14|117.34|115.74|2156
1679432400000|2023-03-21 21:00:00|118.36|116.76|119.01|117.41|119.34|117.74|117.59|115.99|1549
1679436000000|2023-03-21 22:00:00|119.02|117.42|119.78|118.18|119.85|118.25|118.28|116.68|1391
1679439600000|2023-03-21 23:00:00|119.79|118.19|119.57|117.97|119.89|118.29|119.12|117.52|2304
1679443200000|2023-03-22 00:00:00|119.55|117.95|117.79|116.19|119.84|118.24|116.95|115.35|2074
1679446800000|2023-03-22 01:00:00|117.8|116.2|117.97|116.37|118.09|116.49|117.15|115.55|1877
1679450400000|2023-03-22 02:00:00|117.96|116.36|117.74|116.14|118.75|117.15|117.61|116.01|1688
1679454000000|2023-03-22 03:00:00|117.75|116.15|118.38|116.78|118.97|117.37|117.58|115.98|1672
1679457600000|2023-03-22 04:00:00|118.37|116.77|118.58|116.98|118.72|117.12|117.98|116.38|1246
1679461200000|2023-03-22 05:00:00|118.57|116.97|119.49|117.89|119.51|117.91|118.29|116.69|1426
1679464800000|2023-03-22 06:00:00|119.5|117.9|118.74|117.14|119.63|118.03|118.23|116.63|1518
1679468400000|2023-03-22 07:00:00|118.72|117.12|117.01|115.41|118.98|117.38|116.52|114.92|1984
1679472000000|2023-03-22 08:00:00|117|115.4|116.24|114.64|117.27|115.67|115.99|114.39|2344
1679475600000|2023-03-22 09:00:00|116.22|114.62|115.87|114.27|116.72|115.12|115.3|113.7|2149
1679479200000|2023-03-22 10:00:00|115.86|114.26|116.95|115.35|117.1|115.5|115.7|114.1|2039
1679482800000|2023-03-22 11:00:00|116.96|115.36|116.2|114.6|117.42|115.82|115.83|114.23|2129
1679486400000|2023-03-22 12:00:00|116.19|114.59|116.27|114.67|116.83|115.23|115.48|113.88|2357
1679490000000|2023-03-22 13:00:00|116.26|114.66|115.72|114.12|116.87|115.27|115.58|113.98|2686
1679493600000|2023-03-22 14:00:00|115.71|114.11|116.89|115.29|117.95|116.35|115.62|114.02|2190
1679497200000|2023-03-22 15:00:00|116.88|115.28|115.77|114.17|117.78|116.18|115.27|113.67|2947
1679500800000|2023-03-22 16:00:00|115.76|114.16|115.15|113.55|116.02|114.42|114.11|112.51|2390
1679504400000|2023-03-22 17:00:00|115.16|113.56|114.06|112.46|115.31|113.71|112.64|111.04|2531
1679508000000|2023-03-22 18:00:00|114.07|112.47|113.67|112.07|116.15|114.55|112.02|110.42|5385
1679511600000|2023-03-22 19:00:00|113.69|112.09|108.51|106.91|113.76|112.16|107.48|105.88|5829
1679515200000|2023-03-22 20:00:00|108.53|106.93|109.88|108.28|110.12|108.52|107.87|106.27|3774
1679518800000|2023-03-22 21:00:00|109.89|108.29|109.61|108.01|110.33|108.73|109.6|108|2421
1679522400000|2023-03-22 22:00:00|109.6|108|110.18|108.58|110.31|108.71|109.13|107.53|2154
1679526000000|2023-03-22 23:00:00|110.19|108.59|110.33|108.73|110.57|108.97|109.93|108.33|2033
1679529600000|2023-03-23 00:00:00|110.32|108.72|110.63|109.03|111.32|109.72|110.01|108.41|2295
1679533200000|2023-03-23 01:00:00|110.66|109.06|109.81|108.21|110.9|109.3|109.81|108.21|1890
1679536800000|2023-03-23 02:00:00|109.82|108.22|111.61|110.01|111.82|110.22|109.63|108.03|1352
1679540400000|2023-03-23 03:00:00|111.6|110|111.72|110.12|112.11|110.51|111.28|109.68|1490
1679544000000|2023-03-23 04:00:00|111.73|110.13|112.85|111.25|113.03|111.43|111.67|110.07|1381
1679547600000|2023-03-23 05:00:00|112.86|111.26|113.42|111.82|113.67|112.07|112.51|110.91|1724
1679551200000|2023-03-23 06:00:00|113.43|111.83|112.91|111.31|113.65|112.05|112.78|111.18|1369
1679554800000|2023-03-23 07:00:00|112.89|111.29|113.58|111.98|113.72|112.12|112.52|110.92|1307
1679558400000|2023-03-23 08:00:00|113.59|111.99|114.34|112.74|114.83|113.23|113.34|111.74|1472
1679562000000|2023-03-23 09:00:00|114.35|112.75|115.14|113.54|115.28|113.68|114.03|112.43|1618
1679565600000|2023-03-23 10:00:00|115.15|113.55|115.51|113.91|115.82|114.22|115.02|113.42|1614
1679569200000|2023-03-23 11:00:00|115.52|113.92|115.28|113.68|115.54|113.94|114.68|113.08|1742
1679572800000|2023-03-23 12:00:00|115.29|113.69|114.81|113.21|115.47|113.87|114.67|113.07|1689
1679576400000|2023-03-23 13:00:00|114.8|113.2|113.82|112.22|114.92|113.32|113.15|111.55|2523
1679580000000|2023-03-23 14:00:00|113.83|112.23|115.8|114.2|115.92|114.32|113.3|111.7|2425
1679583600000|2023-03-23 15:00:00|115.76|114.16|116.6|115|117.27|115.67|115.65|114.05|4138
1679587200000|2023-03-23 16:00:00|116.61|115.01|116.34|114.74|116.85|115.25|115.96|114.36|2807
1679590800000|2023-03-23 17:00:00|116.33|114.73|116.46|114.86|117.56|115.96|115.42|113.82|2974
1679594400000|2023-03-23 18:00:00|116.47|114.87|115.27|113.67|116.77|115.17|114.63|113.03|2665
1679598000000|2023-03-23 19:00:00|115.28|113.68|116.32|114.72|116.38|114.78|114.78|113.18|2499
1679601600000|2023-03-23 20:00:00|116.33|114.73|116.26|114.66|116.33|114.73|115.55|113.95|1558
1679605200000|2023-03-23 21:00:00|116.25|114.65|116.04|114.44|116.41|114.81|115.49|113.89|912
1679608800000|2023-03-23 22:00:00|116.03|114.43|116.49|114.89|116.62|115.02|115.9|114.3|1246
1679612400000|2023-03-23 23:00:00|116.48|114.88|116.97|115.37|117.39|115.79|116.42|114.82|1799
1679616000000|2023-03-24 00:00:00|116.98|115.38|116.57|114.97|117.42|115.82|116.48|114.88|1711
1679619600000|2023-03-24 01:00:00|116.58|114.98|116.61|115.01|116.79|115.19|116.2|114.6|1355
1679623200000|2023-03-24 02:00:00|116.62|115.02|116.32|114.72|117.09|115.49|116.19|114.59|1048
1679626800000|2023-03-24 03:00:00|116.33|114.73|116.33|114.73|116.75|115.15|116.25|114.65|1264
1679630400000|2023-03-24 04:00:00|116.32|114.72|115.9|114.3|116.74|115.14|115.64|114.04|1244
1679634000000|2023-03-24 05:00:00|115.91|114.31|116.26|114.66|116.46|114.86|115.89|114.29|1713
1679637600000|2023-03-24 06:00:00|116.28|114.68|116.67|115.07|116.67|115.07|116.01|114.41|1262
1679641200000|2023-03-24 07:00:00|116.65|115.05|117.44|115.84|117.83|116.23|116.55|114.95|1586
1679644800000|2023-03-24 08:00:00|117.45|115.85|117.16|115.56|118.52|116.92|116.11|114.51|2804
1679648400000|2023-03-24 09:00:00|117.15|115.55|115.7|114.1|117.44|115.84|115.37|113.77|2159
1679652000000|2023-03-24 10:00:00|115.71|114.11|115.84|114.24|116.27|114.67|115.16|113.56|2027
1679655600000|2023-03-24 11:00:00|115.83|114.23|114.72|113.12|116.22|114.62|113.09|111.49|1997
1679659200000|2023-03-24 12:00:00|114.71|113.11|116.64|115.04|117.02|115.42|114.59|112.99|1836
1679662800000|2023-03-24 13:00:00|116.63|115.03|116.08|114.48|116.73|115.13|115.12|113.52|1255
1679666400000|2023-03-24 14:00:00|116.07|114.47|120.62|119.02|120.67|119.07|115.22|113.62|4035
1679670000000|2023-03-24 15:00:00|120.61|119.01|119.03|117.43|120.82|119.22|118.51|116.91|3533
1679673600000|2023-03-24 16:00:00|119.04|117.44|119.5|117.9|120.28|118.68|118.83|117.23|2319
1679677200000|2023-03-24 17:00:00|119.51|117.91|117.33|115.73|119.81|118.21|116.03|114.43|3691
1679680800000|2023-03-24 18:00:00|117.35|115.75|118.42|116.82|118.95|117.35|116.82|115.22|2148
1679684400000|2023-03-24 19:00:00|118.44|116.84|119.55|117.95|119.84|118.24|118.05|116.45|1930
1679688000000|2023-03-24 20:00:00|119.54|117.94|117.31|115.71|119.65|118.05|117.29|115.69|2251
1679691600000|2023-03-24 21:00:00|117.3|115.7|117.35|115.75|117.37|115.77|117.3|115.7|8
1679731200000|2023-03-25 08:00:00|116.45|114.85|115.44|113.84|116.64|115.04|114.91|113.31|1460
1679734800000|2023-03-25 09:00:00|115.45|113.85|115.53|113.93|115.64|114.04|114.85|113.25|1298
1679738400000|2023-03-25 10:00:00|115.52|113.92|115.2|113.6|115.91|114.31|114.63|113.03|1163
1679742000000|2023-03-25 11:00:00|115.19|113.59|115.38|113.78|116.08|114.48|115.05|113.45|1066
1679745600000|2023-03-25 12:00:00|115.39|113.79|114.8|113.2|115.55|113.95|114.27|112.67|1512
1679749200000|2023-03-25 13:00:00|114.79|113.19|115.41|113.81|115.65|114.05|113.95|112.35|1739
1679752800000|2023-03-25 14:00:00|115.42|113.82|115.15|113.55|115.84|114.24|114.9|113.3|1675
1679756400000|2023-03-25 15:00:00|115.19|113.59|115.71|114.11|116.09|114.49|114.72|113.12|1463
1679760000000|2023-03-25 16:00:00|115.74|114.14|115.41|113.81|116.66|115.06|115.31|113.71|1317
1679763600000|2023-03-25 17:00:00|115.4|113.8|114.3|112.7|115.71|114.11|114.22|112.62|1263
1679767200000|2023-03-25 18:00:00|114.28|112.68|113.25|111.65|114.3|112.7|113.11|111.51|1499
1679770800000|2023-03-25 19:00:00|113.24|111.64|110.68|109.08|113.24|111.64|110.35|108.75|3152
1679774400000|2023-03-25 20:00:00|110.6|109|111.65|110.05|111.86|110.26|110.51|108.91|1640
1679778000000|2023-03-25 21:00:00|111.64|110.04|111.22|109.62|112.02|110.42|111.11|109.51|826
1679781600000|2023-03-25 22:00:00|111.23|109.63|111.68|110.08|112.1|110.5|110.95|109.35|1175
1679785200000|2023-03-25 23:00:00|111.66|110.06|112.42|110.82|112.55|110.95|111.43|109.83|979
1679788800000|2023-03-26 00:00:00|112.43|110.83|112.78|111.18|113.1|111.5|111.68|110.08|1324
1679792400000|2023-03-26 01:00:00|112.79|111.19|112.76|111.16|113.16|111.56|112.6|111|1038
1679796000000|2023-03-26 02:00:00|112.77|111.17|113.97|112.37|114.22|112.62|112.76|111.16|1082
1679799600000|2023-03-26 03:00:00|114.03|112.43|113.4|111.8|114.14|112.54|112.98|111.38|984
1679803200000|2023-03-26 04:00:00|113.41|111.81|113.61|112.01|113.62|112.02|113.11|111.51|742
1679806800000|2023-03-26 05:00:00|113.63|112.03|113.9|112.3|114.09|112.49|113.09|111.49|790
1679810400000|2023-03-26 06:00:00|113.91|112.31|113.71|112.11|114.07|112.47|113.41|111.81|791
1679814000000|2023-03-26 07:00:00|113.73|112.13|113.53|111.93|114.03|112.43|113.3|111.7|793
1679817600000|2023-03-26 08:00:00|113.6|112|114.49|112.89|115.08|113.48|113.41|111.81|1519
1679821200000|2023-03-26 09:00:00|114.51|112.91|114.46|112.86|115.07|113.47|114.22|112.62|1569
1679824800000|2023-03-26 10:00:00|114.45|112.85|114.62|113.02|114.73|113.13|113.92|112.32|906
1679828400000|2023-03-26 11:00:00|114.64|113.04|114.45|112.85|114.74|113.14|114.02|112.42|964
1679832000000|2023-03-26 12:00:00|114.46|112.86|114.52|112.92|114.9|113.3|114.26|112.66|1320
1679835600000|2023-03-26 13:00:00|114.53|112.93|115.96|114.36|116.01|114.41|114.5|112.9|1473
1679839200000|2023-03-26 14:00:00|115.97|114.37|114.63|113.03|116.22|114.62|113.99|112.39|2621
1679842800000|2023-03-26 15:00:00|114.62|113.02|114.45|112.85|114.95|113.35|114.08|112.48|1485
1679846400000|2023-03-26 16:00:00|114.46|112.86|113.62|112.02|114.52|112.92|113.47|111.87|1110
1679850000000|2023-03-26 17:00:00|113.63|112.03|114.3|112.7|114.41|112.81|113.6|112|1051
1679853600000|2023-03-26 18:00:00|114.31|112.71|114.22|112.62|114.61|113.01|114.11|112.51|760
1679857200000|2023-03-26 19:00:00|114.21|112.61|114.4|112.8|114.65|113.05|114.19|112.59|820
1679860800000|2023-03-26 20:00:00|114.41|112.81|113.94|112.34|114.78|113.18|113.47|111.87|1149
1679864400000|2023-03-26 21:00:00|113.93|112.33|114.47|112.87|114.47|112.87|113.8|112.2|391
1679868000000|2023-03-26 22:00:00|114.46|112.86|115.14|113.54|115.3|113.7|114.24|112.64|1147
1679871600000|2023-03-26 23:00:00|115.16|113.56|114.86|113.26|115.47|113.87|114.83|113.23|1488
1679875200000|2023-03-27 00:00:00|114.87|113.27|114.87|113.27|115.27|113.67|114.44|112.84|1488
1679878800000|2023-03-27 01:00:00|114.85|113.25|113.84|112.24|114.98|113.38|113.64|112.04|1575
1679882400000|2023-03-27 02:00:00|113.8|112.2|113.87|112.27|114.32|112.72|113.56|111.96|1375
1679886000000|2023-03-27 03:00:00|113.86|112.26|113.81|112.21|114.09|112.49|113.29|111.69|1198
1679889600000|2023-03-27 04:00:00|113.8|112.2|113.76|112.16|114.07|112.47|113.41|111.81|706
1679893200000|2023-03-27 05:00:00|113.78|112.18|112.73|111.13|113.83|112.23|112.39|110.79|1620
1679896800000|2023-03-27 06:00:00|112.72|111.12|112.63|111.03|112.85|111.25|112.14|110.54|1786
1679900400000|2023-03-27 07:00:00|112.62|111.02|112.6|111|113|111.4|112.21|110.61|1510
1679904000000|2023-03-27 08:00:00|112.59|110.99|112.96|111.36|112.97|111.37|112.21|110.61|1323
1679907600000|2023-03-27 09:00:00|112.97|111.37|112.97|111.37|113.29|111.69|112.56|110.96|1168
1679911200000|2023-03-27 10:00:00|112.96|111.36|113.11|111.51|113.3|111.7|112.79|111.19|944
1679914800000|2023-03-27 11:00:00|113.1|111.5|113.64|112.04|113.75|112.15|113.03|111.43|1023
1679918400000|2023-03-27 12:00:00|113.65|112.05|114.46|112.86|115.4|113.8|113.64|112.04|2074
1679922000000|2023-03-27 13:00:00|114.47|112.87|115.33|113.73|116.46|114.86|113.97|112.37|3022
1679925600000|2023-03-27 14:00:00|115.34|113.74|111.57|109.97|115.85|114.25|111.56|109.96|2996
1679929200000|2023-03-27 15:00:00|111.55|109.95|109.33|107.73|111.6|110|107.38|105.78|4558
1679932800000|2023-03-27 16:00:00|109.32|107.72|108.74|107.14|110.49|108.89|108.42|106.82|2965
1679936400000|2023-03-27 17:00:00|108.73|107.13|108.33|106.73|109.23|107.63|108.1|106.5|2489
1679940000000|2023-03-27 18:00:00|108.32|106.72|109.28|107.68|109.57|107.97|108.21|106.61|1710
1679943600000|2023-03-27 19:00:00|109.29|107.69|108.44|106.84|109.7|108.1|108.34|106.74|1937
1679947200000|2023-03-27 20:00:00|108.46|106.86|108.88|107.28|108.89|107.29|108.01|106.41|1721
1679950800000|2023-03-27 21:00:00|108.89|107.29|109.49|107.89|109.52|107.92|108.75|107.15|1148
1679954400000|2023-03-27 22:00:00|109.5|107.9|109.09|107.49|109.55|107.95|109.06|107.46|1168
1679958000000|2023-03-27 23:00:00|109.1|107.5|109.31|107.71|109.61|108.01|108.97|107.37|1442
1679961600000|2023-03-28 00:00:00|109.32|107.72|108.64|107.04|109.7|108.1|108.48|106.88|2027
1679965200000|2023-03-28 01:00:00|108.65|107.05|109.62|108.02|109.9|108.3|107.89|106.29|1997
1679968800000|2023-03-28 02:00:00|109.63|108.03|109.7|108.1|110.25|108.65|109.1|107.5|1368
1679972400000|2023-03-28 03:00:00|109.71|108.11|112.04|110.44|112.27|110.67|109.68|108.08|1559
1679976000000|2023-03-28 04:00:00|112.05|110.45|111.69|110.09|112.85|111.25|111.01|109.41|1578
1679979600000|2023-03-28 05:00:00|111.68|110.08|112.04|110.44|112.14|110.54|111.18|109.58|1563
1679983200000|2023-03-28 06:00:00|112.05|110.45|111.41|109.81|112.46|110.86|111.4|109.8|1641
1679986800000|2023-03-28 07:00:00|111.42|109.82|110.66|109.06|111.59|109.99|110.55|108.95|1457
1679990400000|2023-03-28 08:00:00|110.65|109.05|111.15|109.55|111.53|109.93|110.38|108.78|1130
1679994000000|2023-03-28 09:00:00|111.16|109.56|110.42|108.82|111.27|109.67|110.12|108.52|1236
1679997600000|2023-03-28 10:00:00|110.41|108.81|109.62|108.02|110.58|108.98|109.17|107.57|2096
1680001200000|2023-03-28 11:00:00|109.61|108.01|111.23|109.63|111.55|109.95|109.41|107.81|1885
1680004800000|2023-03-28 12:00:00|111.24|109.64|110.67|109.07|111.41|109.81|110.07|108.47|1745
1680008400000|2023-03-28 13:00:00|110.66|109.06|110.49|108.89|111.11|109.51|109.98|108.38|1752
1680012000000|2023-03-28 14:00:00|110.55|108.95|111.55|109.95|112.02|110.42|110.31|108.71|2003
1680015600000|2023-03-28 15:00:00|111.54|109.94|111.08|109.48|111.8|110.2|110.66|109.06|1944
1680019200000|2023-03-28 16:00:00|111.06|109.46|110.78|109.18|111.26|109.66|110.4|108.8|1857
1680022800000|2023-03-28 17:00:00|110.8|109.2|110.85|109.25|111.03|109.43|109.95|108.35|2196
1680026400000|2023-03-28 18:00:00|110.84|109.24|112.07|110.47|112.16|110.56|110.42|108.82|2270
1680030000000|2023-03-28 19:00:00|112.08|110.48|112.32|110.72|112.65|111.05|111.48|109.88|2244
1680033600000|2023-03-28 20:00:00|112.37|110.77|111.89|110.29|112.86|111.26|111.53|109.93|1493
1680037200000|2023-03-28 21:00:00|111.9|110.3|111.74|110.14|112.03|110.43|111.27|109.67|1311
1680040800000|2023-03-28 22:00:00|111.67|110.07|112|110.4|112.16|110.56|111.55|109.95|1152
1680044400000|2023-03-28 23:00:00|112.01|110.41|112.15|110.55|112.51|110.91|111.86|110.26|1403
1680048000000|2023-03-29 00:00:00|112.16|110.56|112.15|110.55|112.53|110.93|111.96|110.36|1441
1680051600000|2023-03-29 01:00:00|112.13|110.53|111.93|110.33|112.82|111.22|111.62|110.02|1799
1680055200000|2023-03-29 02:00:00|111.94|110.34|113.02|111.42|113.08|111.48|111.93|110.33|1353
1680058800000|2023-03-29 03:00:00|113.01|111.41|113.09|111.49|113.09|111.49|112.6|111|937
1680062400000|2023-03-29 04:00:00|113.1|111.5|113.74|112.14|114.29|112.69|112.99|111.39|2000
1680066000000|2023-03-29 05:00:00|113.73|112.13|114.25|112.65|114.33|112.73|113.6|112|1865
1680069600000|2023-03-29 06:00:00|114.26|112.66|114.52|112.92|115.12|113.52|113.81|112.21|2326
1680073200000|2023-03-29 07:00:00|114.51|112.91|114.85|113.25|114.9|113.3|114.12|112.52|1268
1680076800000|2023-03-29 08:00:00|114.86|113.26|115.97|114.37|116.15|114.55|114.49|112.89|2609
1680080400000|2023-03-29 09:00:00|115.98|114.38|115.46|113.86|116.14|114.54|115.27|113.67|1548
1680084000000|2023-03-29 10:00:00|115.45|113.85|115.53|113.93|115.96|114.36|115.1|113.5|1476
1680087600000|2023-03-29 11:00:00|115.54|113.94|115.72|114.12|115.79|114.19|115.12|113.52|1286
1680091200000|2023-03-29 12:00:00|115.73|114.13|115.31|113.71|115.94|114.34|114.81|113.21|1957
1680094800000|2023-03-29 13:00:00|115.32|113.72|115.55|113.95|116.02|114.42|115.12|113.52|2057
1680098400000|2023-03-29 14:00:00|115.58|113.98|114.99|113.39|115.98|114.38|114.52|112.92|2314
1680102000000|2023-03-29 15:00:00|114.98|113.38|115.74|114.14|115.82|114.22|114.67|113.07|1499
1680105600000|2023-03-29 16:00:00|115.73|114.13|114.71|113.11|115.76|114.16|114.66|113.06|1701
1680109200000|2023-03-29 17:00:00|114.7|113.1|115.4|113.8|115.54|113.94|114.69|113.09|1380
1680112800000|2023-03-29 18:00:00|115.41|113.81|115.5|113.9|115.62|114.02|115.02|113.42|1059
1680116400000|2023-03-29 19:00:00|115.52|113.92|115.69|114.09|115.8|114.2|115.36|113.76|1028
1680120000000|2023-03-29 20:00:00|115.71|114.11|115.62|114.02|115.83|114.23|115.38|113.78|749
1680123600000|2023-03-29 21:00:00|115.61|114.01|115.56|113.96|116.07|114.47|115.43|113.83|419
1680127200000|2023-03-29 22:00:00|115.57|113.97|115.79|114.19|115.9|114.3|114.85|113.25|1190
1680130800000|2023-03-29 23:00:00|115.81|114.21|115.76|114.16|116.09|114.49|115.63|114.03|957
1680134400000|2023-03-30 00:00:00|115.77|114.17|116.25|114.65|117.83|116.23|115.59|113.99|1822
1680138000000|2023-03-30 01:00:00|116.22|114.62|116.8|115.2|117.11|115.51|115.27|113.67|1850
1680141600000|2023-03-30 02:00:00|116.79|115.19|118.15|116.55|118.68|117.08|116.79|115.19|2787
1680145200000|2023-03-30 03:00:00|118.14|116.54|117.34|115.74|118.53|116.93|114.79|113.19|2762
1680148800000|2023-03-30 04:00:00|117.32|115.72|117.59|115.99|118.13|116.53|117.12|115.52|1308
1680152400000|2023-03-30 05:00:00|117.58|115.98|116.59|114.99|117.78|116.18|116.26|114.66|1160
1680156000000|2023-03-30 06:00:00|116.6|115|116.21|114.61|117.27|115.67|115.91|114.31|1288
1680159600000|2023-03-30 07:00:00|116.22|114.62|116.63|115.03|116.82|115.22|116.09|114.49|1525
1680163200000|2023-03-30 08:00:00|116.64|115.04|115.48|113.88|116.67|115.07|115.45|113.85|1526
1680166800000|2023-03-30 09:00:00|115.47|113.87|115.78|114.18|115.8|114.2|114.62|113.02|1427
1680170400000|2023-03-30 10:00:00|115.77|114.17|116.46|114.86|116.47|114.87|115.73|114.13|1207
1680174000000|2023-03-30 11:00:00|116.44|114.84|116.59|114.99|117.07|115.47|116.43|114.83|1145
1680177600000|2023-03-30 12:00:00|116.6|115|119.53|117.93|119.58|117.98|116.03|114.43|1984
1680181200000|2023-03-30 13:00:00|119.54|117.94|120.59|118.99|121.43|119.83|118.7|117.1|3051
1680184800000|2023-03-30 14:00:00|120.6|119|120.1|118.5|122.67|121.07|120.06|118.46|3333
1680188400000|2023-03-30 15:00:00|120.11|118.51|119.35|117.75|120.41|118.81|119.17|117.57|2249
1680192000000|2023-03-30 16:00:00|119.34|117.74|119.78|118.18|120.55|118.95|118.06|116.46|2337
1680195600000|2023-03-30 17:00:00|119.79|118.19|118.97|117.37|121.54|119.94|118.85|117.25|2596
1680199200000|2023-03-30 18:00:00|118.96|117.36|119.18|117.58|119.2|117.6|117.82|116.22|1729
1680202800000|2023-03-30 19:00:00|119.17|117.57|119.34|117.74|119.48|117.88|118.56|116.96|1467
1680206400000|2023-03-30 20:00:00|119.37|117.77|119.94|118.34|120.23|118.63|118.87|117.27|1510
1680210000000|2023-03-30 21:00:00|119.95|118.35|119.47|117.87|120.05|118.45|119.12|117.52|759
1680213600000|2023-03-30 22:00:00|119.48|117.88|118.83|117.23|120.21|118.61|118.62|117.02|1419
1680217200000|2023-03-30 23:00:00|118.82|117.22|119.82|118.22|119.86|118.26|118.48|116.88|1256
1680220800000|2023-03-31 00:00:00|119.8|118.2|120.11|118.51|120.71|119.11|118.87|117.27|1581
1680224400000|2023-03-31 01:00:00|120.12|118.52|119.69|118.09|120.54|118.94|119.28|117.68|1988
1680228000000|2023-03-31 02:00:00|119.64|118.04|119.91|118.31|120.41|118.81|119.54|117.94|1165
1680231600000|2023-03-31 03:00:00|119.92|118.32|119.21|117.61|119.94|118.34|118.96|117.36|1307
1680235200000|2023-03-31 04:00:00|119.19|117.59|119.77|118.17|119.95|118.35|119.12|117.52|1182
1680238800000|2023-03-31 05:00:00|119.81|118.21|119.14|117.54|120|118.4|118.76|117.16|1340
1680242400000|2023-03-31 06:00:00|119.13|117.53|118.88|117.28|119.25|117.65|118.68|117.08|1060
1680246000000|2023-03-31 07:00:00|118.89|117.29|117.91|116.31|119.15|117.55|116.76|115.16|2397
1680249600000|2023-03-31 08:00:00|117.9|116.3|117.73|116.13|118.08|116.48|117.38|115.78|1269
1680253200000|2023-03-31 09:00:00|117.74|116.14|117.58|115.98|117.93|116.33|117.22|115.62|1345
1680256800000|2023-03-31 10:00:00|117.59|115.99|118.32|116.72|118.57|116.97|117.58|115.98|1216
1680260400000|2023-03-31 11:00:00|118.31|116.71|118.76|117.16|118.94|117.34|118.17|116.57|877
1680264000000|2023-03-31 12:00:00|118.75|117.15|119.44|117.84|119.85|118.25|118.56|116.96|1895
1680267600000|2023-03-31 13:00:00|119.43|117.83|119.56|117.96|120.33|118.73|119.23|117.63|2255
1680271200000|2023-03-31 14:00:00|119.57|117.97|120.54|118.94|120.79|119.19|119.57|117.97|1841
1680274800000|2023-03-31 15:00:00|120.53|118.93|120.12|118.52|120.88|119.28|119.53|117.93|1704
1680278400000|2023-03-31 16:00:00|120.13|118.53|121.04|119.44|121.25|119.65|119.69|118.09|1739
1680282000000|2023-03-31 17:00:00|121.05|119.45|121.63|120.03|122.23|120.63|120.5|118.9|1409
1680285600000|2023-03-31 18:00:00|121.64|120.04|120.85|119.25|121.64|120.04|120.71|119.11|1257
1680289200000|2023-03-31 19:00:00|120.86|119.26|121.01|119.41|121.06|119.46|120.36|118.76|1189
1680292800000|2023-03-31 20:00:00|121.02|119.42|120.42|118.82|121.54|119.94|120.35|118.75|971
1680332400000|2023-04-01 07:00:00|119.3|117.7|118.84|117.24|119.31|117.71|118.4|116.8|1051
1680336000000|2023-04-01 08:00:00|118.83|117.23|119.01|117.41|119.12|117.52|118.09|116.49|1224
1680339600000|2023-04-01 09:00:00|119.03|117.43|119.97|118.37|120.75|119.15|118.99|117.39|872
1680343200000|2023-04-01 10:00:00|119.98|118.38|120.1|118.5|120.43|118.83|119.58|117.98|657
1680346800000|2023-04-01 11:00:00|120.08|118.48|120.76|119.16|120.89|119.29|120.06|118.46|1098
1680350400000|2023-04-01 12:00:00|120.84|119.24|120.59|118.99|121.3|119.7|120.51|118.91|976
1680354000000|2023-04-01 13:00:00|120.58|118.98|120.48|118.88|120.62|119.02|120.15|118.55|711
1680357600000|2023-04-01 14:00:00|120.49|118.89|120.1|118.5|120.51|118.91|119.57|117.97|1153
1680361200000|2023-04-01 15:00:00|120.11|118.51|119.86|118.26|120.37|118.77|119.79|118.19|884
1680364800000|2023-04-01 16:00:00|119.88|118.28|119.81|118.21|120.26|118.66|119.03|117.43|1026
1680368400000|2023-04-01 17:00:00|119.8|118.2|119.8|118.2|120.14|118.54|119.67|118.07|872
1680372000000|2023-04-01 18:00:00|119.81|118.21|119.31|117.71|119.82|118.22|119.14|117.54|932
1680375600000|2023-04-01 19:00:00|119.29|117.69|119.26|117.66|119.4|117.8|119|117.4|670
1680379200000|2023-04-01 20:00:00|119.17|117.57|118.84|117.24|119.6|118|118.77|117.17|929
1680382800000|2023-04-01 21:00:00|118.83|117.23|119.64|118.04|119.64|118.04|118.64|117.04|488
1680386400000|2023-04-01 22:00:00|119.65|118.05|119.98|118.38|120.3|118.7|119.59|117.99|627
1680390000000|2023-04-01 23:00:00|119.97|118.37|120.16|118.56|120.31|118.71|119.94|118.34|527
1680393600000|2023-04-02 00:00:00|120.15|118.55|119.73|118.13|120.51|118.91|119.69|118.09|783
1680397200000|2023-04-02 01:00:00|119.74|118.14|120.1|118.5|120.24|118.64|119.71|118.11|644
1680400800000|2023-04-02 02:00:00|120.21|118.61|119.87|118.27|120.45|118.85|119.75|118.15|736
1680404400000|2023-04-02 03:00:00|119.86|118.26|120.58|118.98|120.61|119.01|119.78|118.18|578
1680408000000|2023-04-02 04:00:00|120.59|118.99|120.48|118.88|120.75|119.15|120.37|118.77|644
1680411600000|2023-04-02 05:00:00|120.47|118.87|121.15|119.55|121.49|119.89|120.44|118.84|794
1680415200000|2023-04-02 06:00:00|121.16|119.56|121.02|119.42|121.3|119.7|120.57|118.97|702
1680418800000|2023-04-02 07:00:00|121.01|119.41|121.1|119.5|121.19|119.59|120.87|119.27|529
1680422400000|2023-04-02 08:00:00|121.09|119.49|120.67|119.07|121.34|119.74|120.23|118.63|974
1680426000000|2023-04-02 09:00:00|120.68|119.08|120.81|119.21|121.21|119.61|120.68|119.08|561
1680429600000|2023-04-02 10:00:00|120.82|119.22|120.86|119.26|120.98|119.38|120.63|119.03|556
1680433200000|2023-04-02 11:00:00|120.84|119.24|120.66|119.06|121.06|119.46|120.59|118.99|728
1680436800000|2023-04-02 12:00:00|120.65|119.05|120.16|118.56|120.8|119.2|120.16|118.56|1005
1680440400000|2023-04-02 13:00:00|120.17|118.57|120.97|119.37|121.69|120.09|119.57|117.97|1561
1680444000000|2023-04-02 14:00:00|120.98|119.38|121.65|120.05|122.91|121.31|120.79|119.19|1538
1680447600000|2023-04-02 15:00:00|121.64|120.04|120.99|119.39|121.9|120.3|119.75|118.15|2294
1680451200000|2023-04-02 16:00:00|121.01|119.41|120.9|119.3|121.44|119.84|119.87|118.27|1248
1680454800000|2023-04-02 17:00:00|120.91|119.31|122.01|120.41|122.26|120.66|120.8|119.2|915
1680458400000|2023-04-02 18:00:00|122.02|120.42|122.07|120.47|122.66|121.06|121.89|120.29|868
1680462000000|2023-04-02 19:00:00|122.06|120.46|121.12|119.52|123.17|121.57|120.92|119.32|1538
1680465600000|2023-04-02 20:00:00|121.11|119.51|121.91|120.31|122.36|120.76|120.85|119.25|1101
1680469200000|2023-04-02 21:00:00|121.9|120.3|123.42|121.82|124.56|122.96|121.85|120.25|1214
1680472800000|2023-04-02 22:00:00|123.41|121.81|123.82|122.22|123.83|122.23|122.09|120.49|1548
1680476400000|2023-04-02 23:00:00|123.81|122.21|123.74|122.14|124.05|122.45|123.38|121.78|1094
1680480000000|2023-04-03 00:00:00|123.75|122.15|123.07|121.47|125.06|123.46|123.03|121.43|1424
1680483600000|2023-04-03 01:00:00|123.08|121.48|121.7|120.1|123.51|121.91|120.33|118.73|1913
1680487200000|2023-04-03 02:00:00|121.69|120.09|121.17|119.57|122.7|121.1|121.03|119.43|1813
1680490800000|2023-04-03 03:00:00|121.18|119.58|121.67|120.07|122.04|120.44|120.75|119.15|1383
1680494400000|2023-04-03 04:00:00|121.7|120.1|120.2|118.6|122.33|120.73|119.83|118.23|1422
1680498000000|2023-04-03 05:00:00|120.21|118.61|120.23|118.63|120.73|119.13|119.7|118.1|1009
1680501600000|2023-04-03 06:00:00|120.27|118.67|120.46|118.86|120.6|119|119.85|118.25|819
1680505200000|2023-04-03 07:00:00|120.47|118.87|121.46|119.86|121.78|120.18|120.26|118.66|1247
1680508800000|2023-04-03 08:00:00|121.45|119.85|122.42|120.82|122.78|121.18|121.31|119.71|2213
1680512400000|2023-04-03 09:00:00|122.45|120.85|123.07|121.47|123.32|121.72|122.45|120.85|1046
1680516000000|2023-04-03 10:00:00|123.08|121.48|122.45|120.85|123.24|121.64|122.45|120.85|903
1680519600000|2023-04-03 11:00:00|122.46|120.86|122.38|120.78|122.48|120.88|121.74|120.14|1185
1680523200000|2023-04-03 12:00:00|122.39|120.79|122.01|120.41|122.92|121.32|121.28|119.68|1161
1680526800000|2023-04-03 13:00:00|122|120.4|121.68|120.08|122.37|120.77|121.52|119.92|1301
1680530400000|2023-04-03 14:00:00|121.69|120.09|120.48|118.88|121.85|120.25|120.35|118.75|1365
1680534000000|2023-04-03 15:00:00|120.49|118.89|120.36|118.76|120.49|118.89|119.82|118.22|1323
1680537600000|2023-04-03 16:00:00|120.37|118.77|118.81|117.21|120.56|118.96|118.2|116.6|1432
1680541200000|2023-04-03 17:00:00|118.83|117.23|118.61|117.01|119.54|117.94|118.58|116.98|1379
1680544800000|2023-04-03 18:00:00|118.58|116.98|119.72|118.12|120.13|118.53|117.63|116.03|2311
1680548400000|2023-04-03 19:00:00|119.73|118.13|119.33|117.73|120.32|118.72|119.07|117.47|1835
1680552000000|2023-04-03 20:00:00|119.34|117.74|116.42|114.82|119.47|117.87|115.58|113.98|2690
1680555600000|2023-04-03 21:00:00|116.41|114.81|117.29|115.69|117.59|115.99|115.12|113.52|1409
1680559200000|2023-04-03 22:00:00|117.3|115.7|118.41|116.81|118.83|117.23|117.27|115.67|1277
1680562800000|2023-04-03 23:00:00|118.4|116.8|118.32|116.72|118.93|117.33|118.19|116.59|1320
1680566400000|2023-04-04 00:00:00|118.33|116.73|117.66|116.06|118.8|117.2|117.58|115.98|1201
1680570000000|2023-04-04 01:00:00|117.67|116.07|117.6|116|118.53|116.93|117.39|115.79|1186
1680573600000|2023-04-04 02:00:00|117.59|115.99|118.22|116.62|118.37|116.77|117.4|115.8|1033
1680577200000|2023-04-04 03:00:00|118.23|116.63|118.44|116.84|118.78|117.18|118.07|116.47|761
1680580800000|2023-04-04 04:00:00|118.45|116.85|118.05|116.45|118.47|116.87|117.82|116.22|900
1680584400000|2023-04-04 05:00:00|118.06|116.46|118.31|116.71|118.64|117.04|118.05|116.45|890
1680588000000|2023-04-04 06:00:00|118.32|116.72|118.99|117.39|119.11|117.51|118|116.4|1357
1680591600000|2023-04-04 07:00:00|119|117.4|118.56|116.96|119.32|117.72|118.31|116.71|1328
1680595200000|2023-04-04 08:00:00|118.58|116.98|118.98|117.38|119.01|117.41|118.13|116.53|764
1680598800000|2023-04-04 09:00:00|118.99|117.39|119.12|117.52|119.19|117.59|118.67|117.07|1173
1680602400000|2023-04-04 10:00:00|119.1|117.5|119.12|117.52|119.41|117.81|118.9|117.3|1162
1680606000000|2023-04-04 11:00:00|119.11|117.51|119.76|118.16|120.3|118.7|119.04|117.44|1763
1680609600000|2023-04-04 12:00:00|119.78|118.18|120.22|118.62|120.39|118.79|119.73|118.13|1533
1680613200000|2023-04-04 13:00:00|120.23|118.63|120.05|118.45|121|119.4|119.84|118.24|2100
1680616800000|2023-04-04 14:00:00|120.06|118.46|120.24|118.64|121.15|119.55|120.06|118.46|1800
1680620400000|2023-04-04 15:00:00|120.25|118.65|119.81|118.21|120.46|118.86|119.15|117.55|1506
1680624000000|2023-04-04 16:00:00|119.82|118.22|120.1|118.5|120.19|118.59|119.57|117.97|1106
1680627600000|2023-04-04 17:00:00|120.09|118.49|120.43|118.83|120.43|118.83|119.83|118.23|919
1680631200000|2023-04-04 18:00:00|120.41|118.81|119.94|118.34|120.51|118.91|119.78|118.18|897
1680634800000|2023-04-04 19:00:00|119.95|118.35|120.33|118.73|120.37|118.77|119.95|118.35|948
1680638400000|2023-04-04 20:00:00|120.32|118.72|120.48|118.88|120.84|119.24|120.25|118.65|960
1680642000000|2023-04-04 21:00:00|120.49|118.89|120.1|118.5|120.78|119.18|119.92|118.32|660
1680645600000|2023-04-04 22:00:00|120.11|118.51|120.24|118.64|120.4|118.8|120.02|118.42|688
1680649200000|2023-04-04 23:00:00|120.27|118.67|120.14|118.54|120.44|118.84|119.83|118.23|704
1680652800000|2023-04-05 00:00:00|120.13|118.53|121.71|120.11|121.78|120.18|119.54|117.94|1587
1680656400000|2023-04-05 01:00:00|121.69|120.09|121.71|120.11|122.06|120.46|121.35|119.75|1249
1680660000000|2023-04-05 02:00:00|121.72|120.12|121.76|120.16|122.28|120.68|121.58|119.98|881
1680663600000|2023-04-05 03:00:00|121.77|120.17|121.95|120.35|121.96|120.36|121.49|119.89|667
1680667200000|2023-04-05 04:00:00|121.96|120.36|122.09|120.49|122.17|120.57|121.88|120.28|499
1680670800000|2023-04-05 05:00:00|122.1|120.5|122.33|120.73|122.43|120.83|121.98|120.38|660
1680674400000|2023-04-05 06:00:00|122.35|120.75|121.93|120.33|122.5|120.9|121.84|120.24|908
1680678000000|2023-04-05 07:00:00|121.95|120.35|121.52|119.92|121.96|120.36|121.35|119.75|624
1680681600000|2023-04-05 08:00:00|121.53|119.93|121.64|120.04|121.76|120.16|120.99|119.39|893
1680685200000|2023-04-05 09:00:00|121.65|120.05|120.88|119.28|121.77|120.17|120.77|119.17|653
1680688800000|2023-04-05 10:00:00|120.87|119.27|121.27|119.67|121.27|119.67|120.87|119.27|450
1680692400000|2023-04-05 11:00:00|121.28|119.68|121.28|119.68|121.53|119.93|121.07|119.47|537
1680696000000|2023-04-05 12:00:00|121.3|119.7|120.81|119.21|121.42|119.82|119.74|118.14|1439
1680699600000|2023-04-05 13:00:00|120.8|119.2|120.27|118.67|120.97|119.37|119.9|118.3|1245
1680703200000|2023-04-05 14:00:00|120.31|118.71|119.1|117.5|120.44|118.84|118.9|117.3|1832
1680706800000|2023-04-05 15:00:00|119.08|117.48|118.75|117.15|119.31|117.71|117.91|116.31|1568
1680710400000|2023-04-05 16:00:00|118.74|117.14|118.12|116.52|118.87|117.27|117.43|115.83|1476
1680714000000|2023-04-05 17:00:00|118.13|116.53|118.55|116.95|118.66|117.06|117.96|116.36|905
1680717600000|2023-04-05 18:00:00|118.54|116.94|118.43|116.83|118.63|117.03|118.08|116.48|722
1680721200000|2023-04-05 19:00:00|118.42|116.82|119.54|117.94|119.63|118.03|118.08|116.48|1218
1680724800000|2023-04-05 20:00:00|119.55|117.95|119.14|117.54|119.75|118.15|119.12|117.52|855
1680728400000|2023-04-05 21:00:00|119.16|117.56|119.26|117.66|119.29|117.69|119.04|117.44|445
1680732000000|2023-04-05 22:00:00|119.25|117.65|119.82|118.22|119.88|118.28|119.16|117.56|609
1680735600000|2023-04-05 23:00:00|119.81|118.21|119.71|118.11|119.95|118.35|119.52|117.92|849
1680739200000|2023-04-06 00:00:00|119.7|118.1|118.92|117.32|119.88|118.28|118.52|116.92|1427
1680742800000|2023-04-06 01:00:00|118.91|117.31|119|117.4|119.32|117.72|117.94|116.34|1261
1680746400000|2023-04-06 02:00:00|118.99|117.39|119|117.4|119.17|117.57|118.71|117.11|835
1680750000000|2023-04-06 03:00:00|119.01|117.41|120.66|119.06|120.69|119.09|118.9|117.3|719
1680753600000|2023-04-06 04:00:00|120.65|119.05|120.88|119.28|121.32|119.72|120.25|118.65|721
1680757200000|2023-04-06 05:00:00|120.89|119.29|119.99|118.39|120.91|119.31|119.76|118.16|937
1680760800000|2023-04-06 06:00:00|119.98|118.38|120.19|118.59|120.2|118.6|119.67|118.07|687
1680764400000|2023-04-06 07:00:00|120.2|118.6|120.31|118.71|121.61|120.01|119.91|118.31|1434
1680768000000|2023-04-06 08:00:00|120.32|118.72|121.01|119.41|121.19|119.59|120.11|118.51|1128
1680771600000|2023-04-06 09:00:00|121.03|119.43|121.48|119.88|122.72|121.12|121.03|119.43|1434
1680775200000|2023-04-06 10:00:00|121.5|119.9|121.35|119.75|122.03|120.43|120.98|119.38|1926
1680778800000|2023-04-06 11:00:00|121.36|119.76|123.17|121.57|123.81|122.21|121.26|119.66|2057
1680782400000|2023-04-06 12:00:00|123.2|121.6|122.48|120.88|123.91|122.31|122.22|120.62|1797
1680786000000|2023-04-06 13:00:00|122.47|120.87|123.54|121.94|123.57|121.97|122.27|120.67|2360
1680789600000|2023-04-06 14:00:00|123.56|121.96|123.99|122.39|124.84|123.24|122.72|121.12|2682
1680793200000|2023-04-06 15:00:00|123.98|122.38|124.37|122.77|125.76|124.16|123.74|122.14|2777
1680796800000|2023-04-06 16:00:00|124.41|122.81|124.73|123.13|125.19|123.59|124.34|122.74|1186
1680800400000|2023-04-06 17:00:00|124.71|123.11|124.98|123.38|125.72|124.12|124.69|123.09|1143
1680804000000|2023-04-06 18:00:00|124.96|123.36|123.88|122.28|125.23|123.63|123.88|122.28|1356
1680807600000|2023-04-06 19:00:00|123.9|122.3|124.02|122.42|124.51|122.91|123.87|122.27|1220
1680811200000|2023-04-06 20:00:00|124.01|122.41|123.42|121.82|124.17|122.57|123.02|121.42|1420
1680814800000|2023-04-06 21:00:00|123.43|121.83|123.38|121.78|123.96|122.36|123.14|121.54|1004
1680818400000|2023-04-06 22:00:00|123.4|121.8|122.82|121.22|123.4|121.8|122.82|121.22|1308
1680822000000|2023-04-06 23:00:00|122.81|121.21|122.63|121.03|123.03|121.43|122.49|120.89|927
1680825600000|2023-04-07 00:00:00|122.62|121.02|122.31|120.71|122.7|121.1|121.32|119.72|1471
1680829200000|2023-04-07 01:00:00|122.32|120.72|122.68|121.08|122.95|121.35|122.12|120.52|665
1680832800000|2023-04-07 02:00:00|122.67|121.07|122.02|120.42|122.89|121.29|121.57|119.97|1166
1680836400000|2023-04-07 03:00:00|122.01|120.41|122.23|120.63|122.35|120.75|121.79|120.19|541
1680840000000|2023-04-07 04:00:00|122.24|120.64|122.42|120.82|122.42|120.82|121.88|120.28|394
1680843600000|2023-04-07 05:00:00|122.43|120.83|122.03|120.43|122.69|121.09|121.86|120.26|1180
1680847200000|2023-04-07 06:00:00|122.02|120.42|121.81|120.21|122.24|120.64|121.24|119.64|1114
1680850800000|2023-04-07 07:00:00|121.8|120.2|120.7|119.1|121.81|120.21|120.42|118.82|1424
1680854400000|2023-04-07 08:00:00|120.68|119.08|120.7|119.1|121.14|119.54|120.34|118.74|1093
1680858000000|2023-04-07 09:00:00|120.68|119.08|120.87|119.27|120.95|119.35|120.31|118.71|1069
1680861600000|2023-04-07 10:00:00|120.86|119.26|120.74|119.14|121.05|119.45|120.57|118.97|917
1680865200000|2023-04-07 11:00:00|120.73|119.13|120.27|118.67|120.87|119.27|120.02|118.42|987
1680868800000|2023-04-07 12:00:00|120.28|118.68|120.9|119.3|121.06|119.46|119.87|118.27|1664
1680872400000|2023-04-07 13:00:00|120.89|119.29|121.02|119.42|121.25|119.65|120.7|119.1|840
1680876000000|2023-04-07 14:00:00|121.01|119.41|121.2|119.6|121.51|119.91|120.91|119.31|944
1680879600000|2023-04-07 15:00:00|121.22|119.62|121.36|119.76|121.52|119.92|121.12|119.52|609
1680883200000|2023-04-07 16:00:00|121.39|119.79|120.91|119.31|121.41|119.81|120.69|119.09|678
1680886800000|2023-04-07 17:00:00|120.9|119.3|121.99|120.39|122.14|120.54|120.9|119.3|572
1680890400000|2023-04-07 18:00:00|121.96|120.36|121.72|120.12|122.06|120.46|121.66|120.06|531
1680894000000|2023-04-07 19:00:00|121.71|120.11|121.9|120.3|122.06|120.46|121.62|120.02|379
1680897600000|2023-04-07 20:00:00|121.91|120.31|121.4|119.8|122.11|120.51|121.28|119.68|400
1680937200000|2023-04-08 07:00:00|123.64|122.04|123.89|122.29|124.41|122.81|123.4|121.8|800
1680940800000|2023-04-08 08:00:00|123.9|122.3|123.34|121.74|124.33|122.73|123.31|121.71|973
1680944400000|2023-04-08 09:00:00|123.44|121.84|123.44|121.84|123.83|122.23|123.32|121.72|651
1680948000000|2023-04-08 10:00:00|123.45|121.85|123.15|121.55|123.71|122.11|123.04|121.44|846
1680951600000|2023-04-08 11:00:00|123.18|121.58|122.91|121.31|123.27|121.67|122.91|121.31|751
1680955200000|2023-04-08 12:00:00|122.92|121.32|122.91|121.31|123.27|121.67|122.67|121.07|697
1680958800000|2023-04-08 13:00:00|122.9|121.3|123.16|121.56|123.42|121.82|122.6|121|689
1680962400000|2023-04-08 14:00:00|123.17|121.57|123.39|121.79|123.94|122.34|123.13|121.53|713
1680966000000|2023-04-08 15:00:00|123.4|121.8|123.28|121.68|123.43|121.83|123.01|121.41|563
1680969600000|2023-04-08 16:00:00|123.29|121.69|123.24|121.64|123.64|122.04|123.17|121.57|715
1680973200000|2023-04-08 17:00:00|123.25|121.65|122.78|121.18|123.51|121.91|122.66|121.06|598
1680976800000|2023-04-08 18:00:00|122.77|121.17|121.58|119.98|123.01|121.41|121.06|119.46|1361
1680980400000|2023-04-08 19:00:00|121.57|119.97|121.26|119.66|121.57|119.97|120.85|119.25|1342
1680984000000|2023-04-08 20:00:00|121.25|119.65|121.37|119.77|121.55|119.95|121.04|119.44|512
1680987600000|2023-04-08 21:00:00|121.36|119.76|120.48|118.88|121.46|119.86|120.06|118.46|881
1680991200000|2023-04-08 22:00:00|120.47|118.87|120.23|118.63|120.51|118.91|119.62|118.02|1087
1680994800000|2023-04-08 23:00:00|120.22|118.62|119.82|118.22|120.35|118.75|119.82|118.22|803
1680998400000|2023-04-09 00:00:00|119.81|118.21|120.83|119.23|120.87|119.27|119.71|118.11|800
1681002000000|2023-04-09 01:00:00|120.82|119.22|121.43|119.83|121.63|120.03|120.8|119.2|458
1681005600000|2023-04-09 02:00:00|121.42|119.82|121.06|119.46|121.59|119.99|120.94|119.34|517
1681009200000|2023-04-09 03:00:00|121.07|119.47|120.94|119.34|121.2|119.6|120.79|119.19|454
1681012800000|2023-04-09 04:00:00|120.93|119.33|120.43|118.83|120.93|119.33|120.23|118.63|482
1681016400000|2023-04-09 05:00:00|120.44|118.84|119.97|118.37|120.63|119.03|119.94|118.34|482
1681020000000|2023-04-09 06:00:00|119.96|118.36|118.93|117.33|120.07|118.47|118.28|116.68|1578
1681023600000|2023-04-09 07:00:00|118.92|117.32|119.5|117.9|119.7|118.1|118.74|117.14|913
1681027200000|2023-04-09 08:00:00|119.53|117.93|119.45|117.85|119.66|118.06|119.09|117.49|624
1681030800000|2023-04-09 09:00:00|119.43|117.83|119.3|117.7|119.64|118.04|119.3|117.7|453
1681034400000|2023-04-09 10:00:00|119.31|117.71|119.01|117.41|119.34|117.74|118.88|117.28|547
1681038000000|2023-04-09 11:00:00|119.03|117.43|119.48|117.88|119.58|117.98|118.91|117.31|656
1681041600000|2023-04-09 12:00:00|119.46|117.86|119.38|117.78|119.74|118.14|119.28|117.68|529
1681045200000|2023-04-09 13:00:00|119.39|117.79|119.18|117.58|119.39|117.79|118.87|117.27|512
1681048800000|2023-04-09 14:00:00|119.19|117.59|118.7|117.1|119.31|117.71|118.25|116.65|922
1681052400000|2023-04-09 15:00:00|118.69|117.09|118.7|117.1|119.09|117.49|118.42|116.82|908
1681056000000|2023-04-09 16:00:00|118.69|117.09|119|117.4|119.21|117.61|118.68|117.08|703
1681059600000|2023-04-09 17:00:00|119.01|117.41|118.98|117.38|119.27|117.67|118.66|117.06|723
1681063200000|2023-04-09 18:00:00|118.99|117.39|119.67|118.07|119.8|118.2|118.9|117.3|690
1681066800000|2023-04-09 19:00:00|119.68|118.08|120.57|118.97|120.62|119.02|119.61|118.01|1543
1681070400000|2023-04-09 20:00:00|120.58|118.98|120.08|118.48|120.6|119|119.98|118.38|724
1681074000000|2023-04-09 21:00:00|120.07|118.47|121.38|119.78|121.44|119.84|119.97|118.37|975
1681077600000|2023-04-09 22:00:00|121.39|119.79|121.88|120.28|122.55|120.95|121.29|119.69|1847
1681081200000|2023-04-09 23:00:00|121.89|120.29|121.64|120.04|122.07|120.47|121.39|119.79|1058
1681084800000|2023-04-10 00:00:00|121.65|120.05|121.38|119.78|121.97|120.37|121.34|119.74|959
1681088400000|2023-04-10 01:00:00|121.37|119.77|120.86|119.26|121.39|119.79|120.46|118.86|914
1681092000000|2023-04-10 02:00:00|120.84|119.24|121.07|119.47|121.34|119.74|120.66|119.06|589
1681095600000|2023-04-10 03:00:00|121.06|119.46|121.44|119.84|121.58|119.98|120.98|119.38|590
1681099200000|2023-04-10 04:00:00|121.45|119.85|121.16|119.56|121.59|119.99|121.11|119.51|645
1681102800000|2023-04-10 05:00:00|121.15|119.55|121.45|119.85|121.68|120.08|120.9|119.3|794
1681106400000|2023-04-10 06:00:00|121.46|119.86|121.28|119.68|121.49|119.89|121.17|119.57|337
1681110000000|2023-04-10 07:00:00|121.29|119.69|121.64|120.04|121.64|120.04|121.13|119.53|757
1681113600000|2023-04-10 08:00:00|121.65|120.05|121.55|119.95|122.15|120.55|121.41|119.81|1024
1681117200000|2023-04-10 09:00:00|121.54|119.94|121.52|119.92|121.72|120.12|121.38|119.78|534
1681120800000|2023-04-10 10:00:00|121.53|119.93|121.45|119.85|121.72|120.12|121.33|119.73|443
1681124400000|2023-04-10 11:00:00|121.44|119.84|121.09|119.49|121.54|119.94|121.09|119.49|790
1681128000000|2023-04-10 12:00:00|121.08|119.48|121|119.4|121.27|119.67|120.89|119.29|981
1681131600000|2023-04-10 13:00:00|120.99|119.39|120.15|118.55|121.1|119.5|119.96|118.36|1591
1681135200000|2023-04-10 14:00:00|120.14|118.54|120.78|119.18|120.98|119.38|119.98|118.38|1572
1681138800000|2023-04-10 15:00:00|120.8|119.2|122.48|120.88|122.68|121.08|120.71|119.11|2000
1681142400000|2023-04-10 16:00:00|122.49|120.89|123.13|121.53|123.37|121.77|121.93|120.33|1903
1681146000000|2023-04-10 17:00:00|123.14|121.54|123.43|121.83|124.27|122.67|123.12|121.52|2923
1681149600000|2023-04-10 18:00:00|123.44|121.84|123.53|121.93|123.66|122.06|123.26|121.66|1536
1681153200000|2023-04-10 19:00:00|123.54|121.94|123.27|121.67|123.63|122.03|122.76|121.16|1701
1681156800000|2023-04-10 20:00:00|123.28|121.68|122.93|121.33|123.54|121.94|122.73|121.13|1092
1681160400000|2023-04-10 21:00:00|122.92|121.32|123.7|122.1|123.71|122.11|122.88|121.28|939
1681164000000|2023-04-10 22:00:00|123.71|122.11|124.17|122.57|124.47|122.87|123.57|121.97|2037
1681167600000|2023-04-10 23:00:00|124.18|122.58|124.68|123.08|125.52|123.92|124.18|122.58|2164
1681171200000|2023-04-11 00:00:00|124.67|123.07|124.91|123.31|125.07|123.47|124.17|122.57|2214
1681174800000|2023-04-11 01:00:00|124.9|123.3|124.83|123.23|125.09|123.49|124.07|122.47|2247
1681178400000|2023-04-11 02:00:00|124.84|123.24|124.95|123.35|125.79|124.19|124.47|122.87|2435
1681182000000|2023-04-11 03:00:00|124.94|123.34|124.98|123.38|125.09|123.49|124.3|122.7|1460
1681185600000|2023-04-11 04:00:00|124.99|123.39|125.18|123.58|125.22|123.62|124.71|123.11|1349
1681189200000|2023-04-11 05:00:00|125.19|123.59|124.57|122.97|125.59|123.99|124.39|122.79|1502
1681192800000|2023-04-11 06:00:00|124.56|122.96|125.23|123.63|125.34|123.74|124.55|122.95|1341
1681196400000|2023-04-11 07:00:00|125.22|123.62|125.61|124.01|125.85|124.25|125.22|123.62|1296
1681200000000|2023-04-11 08:00:00|125.62|124.02|125.76|124.16|126.09|124.49|125.47|123.87|1196
1681203600000|2023-04-11 09:00:00|125.74|124.14|125.67|124.07|125.8|124.2|124.91|123.31|1375
1681207200000|2023-04-11 10:00:00|125.66|124.06|125.91|124.31|125.91|124.31|125.17|123.57|996
1681210800000|2023-04-11 11:00:00|125.9|124.3|125.41|123.81|125.94|124.34|125.33|123.73|783
1681214400000|2023-04-11 12:00:00|125.4|123.8|125.17|123.57|125.62|124.02|124.7|123.1|1770
1681218000000|2023-04-11 13:00:00|125.15|123.55|125.55|123.95|125.57|123.97|124.83|123.23|1798
1681221600000|2023-04-11 14:00:00|125.54|123.94|124.72|123.12|125.83|124.23|124.2|122.6|2289
1681225200000|2023-04-11 15:00:00|124.76|123.16|125.45|123.85|125.62|124.02|124.71|123.11|1588
1681228800000|2023-04-11 16:00:00|125.44|123.84|124.59|122.99|125.66|124.06|124.53|122.93|1689
1681232400000|2023-04-11 17:00:00|124.62|123.02|125.26|123.66|125.3|123.7|124.41|122.81|1263
1681236000000|2023-04-11 18:00:00|125.25|123.65|125.2|123.6|125.47|123.87|125.1|123.5|954
1681239600000|2023-04-11 19:00:00|125.21|123.61|124.6|123|125.79|124.19|124.45|122.85|2483
1681243200000|2023-04-11 20:00:00|124.61|123.01|124.18|122.58|124.72|123.12|123.72|122.12|1734
1681246800000|2023-04-11 21:00:00|124.17|122.57|124.18|122.58|124.3|122.7|123.9|122.3|805
1681250400000|2023-04-11 22:00:00|124.19|122.59|124.39|122.79|124.4|122.8|124|122.4|614
1681254000000|2023-04-11 23:00:00|124.38|122.78|124.17|122.57|124.44|122.84|123.92|122.32|884
1681257600000|2023-04-12 00:00:00|124.16|122.56|123.54|121.94|124.67|123.07|123.24|121.64|1560
1681261200000|2023-04-12 01:00:00|123.52|121.92|122.6|121|123.72|122.12|122.51|120.91|1910
1681264800000|2023-04-12 02:00:00|122.61|121.01|120.96|119.36|122.71|121.11|120.54|118.94|3538
1681268400000|2023-04-12 03:00:00|120.95|119.35|120.8|119.2|121.02|119.42|120.12|118.52|1995
1681272000000|2023-04-12 04:00:00|120.78|119.18|121.19|119.59|121.26|119.66|120.52|118.92|1146
1681275600000|2023-04-12 05:00:00|121.18|119.58|120.25|118.65|121.19|119.59|120.15|118.55|1090
1681279200000|2023-04-12 06:00:00|120.24|118.64|121.2|119.6|121.25|119.65|120.16|118.56|1007
1681282800000|2023-04-12 07:00:00|121.19|119.59|121.59|119.99|121.86|120.26|121.04|119.44|1252
1681286400000|2023-04-12 08:00:00|121.58|119.98|120.74|119.14|121.78|120.18|120.72|119.12|1124
1681290000000|2023-04-12 09:00:00|120.76|119.16|121.29|119.69|121.4|119.8|120.74|119.14|896
1681293600000|2023-04-12 10:00:00|121.28|119.68|121.4|119.8|121.53|119.93|121.08|119.48|627
1681297200000|2023-04-12 11:00:00|121.39|119.79|121.33|119.73|121.42|119.82|121.03|119.43|672
1681300800000|2023-04-12 12:00:00|121.34|119.74|121.76|120.16|122.77|121.17|120.55|118.95|2387
1681304400000|2023-04-12 13:00:00|121.77|120.17|121.63|120.03|122.72|121.12|121.18|119.58|2178
1681308000000|2023-04-12 14:00:00|121.62|120.02|122.21|120.61|123.06|121.46|121.58|119.98|2477
1681311600000|2023-04-12 15:00:00|122.22|120.62|122.1|120.5|122.53|120.93|120.97|119.37|2015
1681315200000|2023-04-12 16:00:00|122.09|120.49|121.75|120.15|122.32|120.72|121.64|120.04|1282
1681318800000|2023-04-12 17:00:00|121.77|120.17|122.11|120.51|122.32|120.72|121.72|120.12|1306
1681322400000|2023-04-12 18:00:00|122.12|120.52|121.25|119.65|122.32|120.72|121.17|119.57|1554
1681326000000|2023-04-12 19:00:00|121.24|119.64|120.83|119.23|121.52|119.92|120.34|118.74|1567
1681329600000|2023-04-12 20:00:00|120.84|119.24|120.98|119.38|121.23|119.63|120.74|119.14|1030
1681333200000|2023-04-12 21:00:00|120.97|119.37|121.59|119.99|121.6|120|120.84|119.24|495
1681336800000|2023-04-12 22:00:00|121.6|120|121.32|119.72|121.87|120.27|121.2|119.6|951
1681340400000|2023-04-12 23:00:00|121.31|119.71|121.64|120.04|122.1|120.5|121.3|119.7|731
1681344000000|2023-04-13 00:00:00|121.63|120.03|121.17|119.57|121.76|120.16|121.07|119.47|1277
1681347600000|2023-04-13 01:00:00|121.16|119.56|121.52|119.92|121.63|120.03|120.79|119.19|1162
1681351200000|2023-04-13 02:00:00|121.51|119.91|121.74|120.14|121.86|120.26|121.14|119.54|876
1681354800000|2023-04-13 03:00:00|121.73|120.13|121.7|120.1|122.03|120.43|121.53|119.93|988
1681358400000|2023-04-13 04:00:00|121.71|120.11|121.63|120.03|121.9|120.3|121.54|119.94|670
1681362000000|2023-04-13 05:00:00|121.64|120.04|121.89|120.29|121.9|120.3|121.61|120.01|435
1681365600000|2023-04-13 06:00:00|121.9|120.3|121.32|119.72|121.94|120.34|121.18|119.58|783
1681369200000|2023-04-13 07:00:00|121.31|119.71|121.62|120.02|121.76|120.16|121.13|119.53|976
1681372800000|2023-04-13 08:00:00|121.63|120.03|122.53|120.93|122.9|121.3|121.54|119.94|2108
1681376400000|2023-04-13 09:00:00|122.54|120.94|122.8|121.2|123.57|121.97|122.54|120.94|2199
1681380000000|2023-04-13 10:00:00|122.81|121.21|123.04|121.44|123.22|121.62|122.52|120.92|1357
1681383600000|2023-04-13 11:00:00|123.03|121.43|122.65|121.05|123.28|121.68|122.63|121.03|1346
1681387200000|2023-04-13 12:00:00|122.66|121.06|127.63|126.03|127.81|126.21|122.66|121.06|3057
1681390800000|2023-04-13 13:00:00|127.59|125.99|126.66|125.06|127.83|126.23|126.13|124.53|2777
1681394400000|2023-04-13 14:00:00|126.67|125.07|126.97|125.37|127.43|125.83|126.49|124.89|1787
1681398000000|2023-04-13 15:00:00|126.98|125.38|127.73|126.13|128.06|126.46|126.42|124.82|1821
1681401600000|2023-04-13 16:00:00|127.76|126.16|126.96|125.36|128.21|126.61|126.54|124.94|1702
1681405200000|2023-04-13 17:00:00|126.95|125.35|128.02|126.42|128.15|126.55|126.7|125.1|1549
1681408800000|2023-04-13 18:00:00|128.03|126.43|127.45|125.85|128.34|126.74|127.29|125.69|870
1681412400000|2023-04-13 19:00:00|127.46|125.86|127.09|125.49|127.52|125.92|127.01|125.41|1070
1681416000000|2023-04-13 20:00:00|127.08|125.48|126.7|125.1|127.09|125.49|126.42|124.82|872
1681419600000|2023-04-13 21:00:00|126.71|125.11|126.65|125.05|126.92|125.32|126.59|124.99|520
1681423200000|2023-04-13 22:00:00|126.66|125.06|126.48|124.88|127.14|125.54|126.22|124.62|653
1681426800000|2023-04-13 23:00:00|126.53|124.93|126.68|125.08|126.8|125.2|126.05|124.45|882
1681430400000|2023-04-14 00:00:00|126.69|125.09|127.96|126.36|128.37|126.77|126.34|124.74|2521
1681434000000|2023-04-14 01:00:00|127.99|126.39|128.33|126.73|128.71|127.11|127.83|126.23|3036
1681437600000|2023-04-14 02:00:00|128.34|126.74|127.67|126.07|128.65|127.05|127.23|125.63|2655
1681441200000|2023-04-14 03:00:00|127.69|126.09|129.44|127.84|130.49|128.89|127.51|125.91|2529
1681444800000|2023-04-14 04:00:00|129.45|127.85|129.57|127.97|130.43|128.83|129.19|127.59|1845
1681448400000|2023-04-14 05:00:00|129.58|127.98|129.63|128.03|129.82|128.22|129.26|127.66|2121
1681452000000|2023-04-14 06:00:00|129.62|128.02|129.51|127.91|130.36|128.76|129.13|127.53|2483
1681455600000|2023-04-14 07:00:00|129.52|127.92|127.94|126.34|129.53|127.93|127.53|125.93|1979
1681459200000|2023-04-14 08:00:00|127.93|126.33|128.14|126.54|128.26|126.66|127.44|125.84|1635
1681462800000|2023-04-14 09:00:00|128.15|126.55|128.03|126.43|128.43|126.83|128.03|126.43|1235
1681466400000|2023-04-14 10:00:00|128.04|126.44|128.47|126.87|128.71|127.11|128.04|126.44|1283
1681470000000|2023-04-14 11:00:00|128.46|126.86|127.83|126.23|128.59|126.99|126.87|125.27|1768
1681473600000|2023-04-14 12:00:00|127.84|126.24|125.54|123.94|127.85|126.25|124.91|123.31|2744
1681477200000|2023-04-14 13:00:00|125.55|123.95|126.8|125.2|126.83|125.23|125.53|123.93|2597
1681480800000|2023-04-14 14:00:00|126.79|125.19|124.9|123.3|126.81|125.21|124.21|122.61|3158
1681484400000|2023-04-14 15:00:00|124.93|123.33|122.94|121.34|124.95|123.35|121.99|120.39|4842
1681488000000|2023-04-14 16:00:00|122.93|121.33|123.37|121.77|123.61|122.01|122.66|121.06|2798
1681491600000|2023-04-14 17:00:00|123.36|121.76|124.11|122.51|124.26|122.66|123.29|121.69|1640
1681495200000|2023-04-14 18:00:00|124.12|122.52|125.88|124.28|125.91|124.31|123.99|122.39|1977
1681498800000|2023-04-14 19:00:00|125.87|124.27|126.1|124.5|126.19|124.59|125.43|123.83|1645
1681502400000|2023-04-14 20:00:00|126.08|124.48|125.88|124.28|126.5|124.9|125.33|123.73|1824
1681542000000|2023-04-15 07:00:00|124.87|123.27|125.33|123.73|125.61|124.01|124.79|123.19|1029
1681545600000|2023-04-15 08:00:00|125.34|123.74|124.9|123.3|125.4|123.8|124.61|123.01|1076
1681549200000|2023-04-15 09:00:00|124.91|123.31|125.33|123.73|125.51|123.91|124.85|123.25|1013
1681552800000|2023-04-15 10:00:00|125.36|123.76|125.69|124.09|125.73|124.13|125.23|123.63|877
1681556400000|2023-04-15 11:00:00|125.68|124.08|125.14|123.54|125.72|124.12|124.91|123.31|1004
1681560000000|2023-04-15 12:00:00|125.16|123.56|125.74|124.14|125.86|124.26|124.86|123.26|1021
1681563600000|2023-04-15 13:00:00|125.73|124.13|124.63|123.03|125.95|124.35|124.41|122.81|1596
1681567200000|2023-04-15 14:00:00|124.65|123.05|124.99|123.39|125.42|123.82|124.41|122.81|1298
1681570800000|2023-04-15 15:00:00|125|123.4|125.05|123.45|125.63|124.03|124.81|123.21|1261
1681574400000|2023-04-15 16:00:00|125.06|123.46|125.61|124.01|125.64|124.04|124.74|123.14|1582
1681578000000|2023-04-15 17:00:00|125.62|124.02|124.68|123.08|125.81|124.21|124.46|122.86|1837
1681581600000|2023-04-15 18:00:00|124.67|123.07|125.42|123.82|125.58|123.98|124.67|123.07|1029
1681585200000|2023-04-15 19:00:00|125.4|123.8|125.22|123.62|125.48|123.88|124.44|122.84|1125
1681588800000|2023-04-15 20:00:00|125.23|123.63|124.84|123.24|125.32|123.72|124.8|123.2|1155
1681592400000|2023-04-15 21:00:00|124.82|123.22|124.63|123.03|125.01|123.41|124.4|122.8|694
1681596000000|2023-04-15 22:00:00|124.61|123.01|125.5|123.9|125.52|123.92|124.23|122.63|983
1681599600000|2023-04-15 23:00:00|125.51|123.91|125.08|123.48|125.53|123.93|124.99|123.39|1063
1681603200000|2023-04-16 00:00:00|125.09|123.49|125.13|123.53|125.48|123.88|124.79|123.19|1137
1681606800000|2023-04-16 01:00:00|125.12|123.52|124.23|122.63|125.15|123.55|123.56|121.96|2202
1681610400000|2023-04-16 02:00:00|124.24|122.64|124.6|123|124.75|123.15|124.2|122.6|1015
1681614000000|2023-04-16 03:00:00|124.61|123.01|124.4|122.8|124.76|123.16|124.21|122.61|1075
1681617600000|2023-04-16 04:00:00|124.41|122.81|125.04|123.44|125.05|123.45|124.25|122.65|1069
1681621200000|2023-04-16 05:00:00|125.05|123.45|125.13|123.53|125.38|123.78|124.94|123.34|861
1681624800000|2023-04-16 06:00:00|125.14|123.54|124.96|123.36|125.46|123.86|124.93|123.33|740
1681628400000|2023-04-16 07:00:00|124.97|123.37|125.19|123.59|125.36|123.76|124.87|123.27|811
1681632000000|2023-04-16 08:00:00|125.2|123.6|125.5|123.9|125.67|124.07|124.89|123.29|979
1681635600000|2023-04-16 09:00:00|125.49|123.89|124.78|123.18|125.51|123.91|124.69|123.09|1328
1681639200000|2023-04-16 10:00:00|124.77|123.17|124.73|123.13|124.81|123.21|124.44|122.84|1055
1681642800000|2023-04-16 11:00:00|124.72|123.12|124.34|122.74|124.95|123.35|124.27|122.67|892
1681646400000|2023-04-16 12:00:00|124.33|122.73|124.82|123.22|124.89|123.29|124.25|122.65|934
1681650000000|2023-04-16 13:00:00|124.83|123.23|124.23|122.63|124.95|123.35|123.82|122.22|1817
1681653600000|2023-04-16 14:00:00|124.22|122.62|124.02|122.42|124.54|122.94|123.16|121.56|1628
1681657200000|2023-04-16 15:00:00|124.01|122.41|124.71|123.11|124.85|123.25|123.93|122.33|1182
1681660800000|2023-04-16 16:00:00|124.72|123.12|125.02|123.42|125.04|123.44|124.46|122.86|1113
1681664400000|2023-04-16 17:00:00|125.03|123.43|125.01|123.41|125.44|123.84|124.93|123.33|1311
1681668000000|2023-04-16 18:00:00|125.02|123.42|125.72|124.12|125.72|124.12|125|123.4|781
1681671600000|2023-04-16 19:00:00|125.79|124.19|124.99|123.39|126.12|124.52|124.96|123.36|2183
1681675200000|2023-04-16 20:00:00|125|123.4|125.27|123.67|125.79|124.19|124.16|122.56|2128
1681678800000|2023-04-16 21:00:00|125.28|123.68|125.24|123.64|125.59|123.99|124.82|123.22|1042
1681682400000|2023-04-16 22:00:00|125.25|123.65|125.2|123.6|125.31|123.71|124.58|122.98|1214
1681686000000|2023-04-16 23:00:00|125.19|123.59|124.57|122.97|125.26|123.66|124.38|122.78|1482
1681689600000|2023-04-17 00:00:00|124.58|122.98|121.27|119.67|124.89|123.29|120.93|119.33|4575
1681693200000|2023-04-17 01:00:00|121.26|119.66|122.53|120.93|122.8|121.2|120.87|119.27|2905
1681696800000|2023-04-17 02:00:00|122.52|120.92|123.03|121.43|123.22|121.62|122.35|120.75|1919
1681700400000|2023-04-17 03:00:00|123.02|121.42|122.73|121.13|123.06|121.46|122.69|121.09|1602
1681704000000|2023-04-17 04:00:00|122.74|121.14|122.61|121.01|122.75|121.15|121.9|120.3|1313
1681707600000|2023-04-17 05:00:00|122.6|121|122.71|121.11|122.78|121.18|122.31|120.71|1351
1681711200000|2023-04-17 06:00:00|122.7|121.1|122.18|120.58|122.75|121.15|122.01|120.41|1447
1681714800000|2023-04-17 07:00:00|122.17|120.57|122.22|120.62|122.64|121.04|121.97|120.37|2031
1681718400000|2023-04-17 08:00:00|122.21|120.61|122.67|121.07|122.72|121.12|121.96|120.36|1798
1681722000000|2023-04-17 09:00:00|122.68|121.08|122.23|120.63|122.8|121.2|122.05|120.45|1256
1681725600000|2023-04-17 10:00:00|122.22|120.62|122.48|120.88|122.5|120.9|121.49|119.89|1808
1681729200000|2023-04-17 11:00:00|122.5|120.9|121.53|119.93|122.51|120.91|120.84|119.24|2758
1681732800000|2023-04-17 12:00:00|121.52|119.92|121.95|120.35|122.16|120.56|121.34|119.74|1879
1681736400000|2023-04-17 13:00:00|121.94|120.34|121.64|120.04|121.97|120.37|120.91|119.31|3198
1681740000000|2023-04-17 14:00:00|121.63|120.03|121.68|120.08|121.88|120.28|121.2|119.6|1969
1681743600000|2023-04-17 15:00:00|121.69|120.09|121.25|119.65|121.84|120.24|120.86|119.26|1849
1681747200000|2023-04-17 16:00:00|121.26|119.66|121.76|120.16|121.89|120.29|121.08|119.48|1887
1681750800000|2023-04-17 17:00:00|121.75|120.15|121.61|120.01|121.81|120.21|121.59|119.99|809
1681754400000|2023-04-17 18:00:00|121.6|120|122.12|120.52|122.13|120.53|121.59|119.99|768
1681758000000|2023-04-17 19:00:00|122.11|120.51|121.99|120.39|122.31|120.71|121.81|120.21|1107
1681761600000|2023-04-17 20:00:00|122|120.4|121.71|120.11|122.02|120.42|121.61|120.01|913
1681765200000|2023-04-17 21:00:00|121.7|120.1|121.48|119.88|121.71|120.11|121.19|119.59|562
1681768800000|2023-04-17 22:00:00|121.47|119.87|121.86|120.26|122.02|120.42|121.47|119.87|367
1681772400000|2023-04-17 23:00:00|121.87|120.27|121.51|119.91|121.91|120.31|121.3|119.7|785
1681776000000|2023-04-18 00:00:00|121.52|119.92|121.31|119.71|121.53|119.93|121.04|119.44|1045
1681779600000|2023-04-18 01:00:00|121.3|119.7|120.88|119.28|121.41|119.81|119.95|118.35|1898
1681783200000|2023-04-18 02:00:00|120.89|119.29|121.49|119.89|121.69|120.09|120.78|119.18|1016
1681786800000|2023-04-18 03:00:00|121.5|119.9|121.4|119.8|121.64|120.04|121.23|119.63|738
1681790400000|2023-04-18 04:00:00|121.41|119.81|121.71|120.11|121.76|120.16|121.18|119.58|632
1681794000000|2023-04-18 05:00:00|121.72|120.12|122|120.4|122.2|120.6|121.7|120.1|989
1681797600000|2023-04-18 06:00:00|122.01|120.41|122.57|120.97|122.75|121.15|122.01|120.41|1420
1681801200000|2023-04-18 07:00:00|122.58|120.98|122.49|120.89|122.63|121.03|122.07|120.47|1237
1681804800000|2023-04-18 08:00:00|122.48|120.88|122.06|120.46|122.65|121.05|122.03|120.43|1106
1681808400000|2023-04-18 09:00:00|122.05|120.45|122.77|121.17|122.91|121.31|121.91|120.31|1082
1681812000000|2023-04-18 10:00:00|122.78|121.18|122.89|121.29|123|121.4|122.58|120.98|963
1681815600000|2023-04-18 11:00:00|122.88|121.28|123.51|121.91|123.57|121.97|122.72|121.12|1713
1681819200000|2023-04-18 12:00:00|123.52|121.92|123.02|121.42|123.84|122.24|122.99|121.39|1597
1681822800000|2023-04-18 13:00:00|123.03|121.43|123.45|121.85|123.56|121.96|122.87|121.27|1353
1681826400000|2023-04-18 14:00:00|123.44|121.84|122.67|121.07|123.46|121.86|121.99|120.39|2276
1681830000000|2023-04-18 15:00:00|122.68|121.08|122.39|120.79|122.8|121.2|122.05|120.45|2169
1681833600000|2023-04-18 16:00:00|122.38|120.78|122.05|120.45|122.45|120.85|121.85|120.25|1486
1681837200000|2023-04-18 17:00:00|122.04|120.44|121.47|119.87|122.45|120.85|121.41|119.81|1865
1681840800000|2023-04-18 18:00:00|121.48|119.88|121.75|120.15|122.13|120.53|121.28|119.68|1743
1681844400000|2023-04-18 19:00:00|121.76|120.16|121.78|120.18|122.04|120.44|121.66|120.06|1193
1681848000000|2023-04-18 20:00:00|121.76|120.16|122.46|120.86|122.48|120.88|121.39|119.79|951
1681851600000|2023-04-18 21:00:00|122.45|120.85|122.5|120.9|122.53|120.93|121.98|120.38|602
1681855200000|2023-04-18 22:00:00|122.49|120.89|122.4|120.8|122.5|120.9|122.23|120.63|667
1681858800000|2023-04-18 23:00:00|122.39|120.79|122.76|121.16|122.83|121.23|122.38|120.78|784
1681862400000|2023-04-19 00:00:00|122.77|121.17|122.22|120.62|122.78|121.18|122|120.4|1009
1681866000000|2023-04-19 01:00:00|122.21|120.61|122.13|120.53|122.47|120.87|121.92|120.32|952
1681869600000|2023-04-19 02:00:00|122.12|120.52|121.78|120.18|122.32|120.72|121.76|120.16|1284
1681873200000|2023-04-19 03:00:00|121.77|120.17|121.7|120.1|121.9|120.3|121.45|119.85|777
1681876800000|2023-04-19 04:00:00|121.69|120.09|121.76|120.16|121.89|120.29|121.33|119.73|811
1681880400000|2023-04-19 05:00:00|121.75|120.15|121.97|120.37|121.98|120.38|121.63|120.03|637
1681884000000|2023-04-19 06:00:00|121.98|120.38|120.78|119.18|121.98|120.38|120.7|119.1|1796
1681887600000|2023-04-19 07:00:00|120.77|119.17|120.4|118.8|121.1|119.5|120.27|118.67|1272
1681891200000|2023-04-19 08:00:00|120.39|118.79|113.32|111.72|120.39|118.79|109.86|108.26|6401
1681894800000|2023-04-19 09:00:00|113.31|111.71|113.44|111.84|113.71|112.11|112.87|111.27|3088
1681898400000|2023-04-19 10:00:00|113.41|111.81|113.25|111.65|113.72|112.12|112.85|111.25|1874
1681902000000|2023-04-19 11:00:00|113.26|111.66|113.48|111.88|113.63|112.03|113.05|111.45|1222
1681905600000|2023-04-19 12:00:00|113.47|111.87|113.18|111.58|113.47|111.87|113.03|111.43|1174
1681909200000|2023-04-19 13:00:00|113.17|111.57|113.44|111.84|113.47|111.87|112.89|111.29|1388
1681912800000|2023-04-19 14:00:00|113.43|111.83|114.22|112.62|114.53|112.93|113.43|111.83|1857
1681916400000|2023-04-19 15:00:00|114.23|112.63|113.63|112.03|114.44|112.84|113.35|111.75|2176
1681920000000|2023-04-19 16:00:00|113.64|112.04|113.28|111.68|113.94|112.34|113.12|111.52|1585
1681923600000|2023-04-19 17:00:00|113.29|111.69|112.85|111.25|113.5|111.9|111.84|110.24|2605
1681927200000|2023-04-19 18:00:00|112.86|111.26|112.46|110.86|113.06|111.46|112.12|110.52|1618
1681930800000|2023-04-19 19:00:00|112.47|110.87|112.35|110.75|112.88|111.28|112.25|110.65|1360
1681934400000|2023-04-19 20:00:00|112.34|110.74|111.98|110.38|112.86|111.26|111.77|110.17|1678
1681938000000|2023-04-19 21:00:00|111.99|110.39|111.67|110.07|112.04|110.44|109.85|108.25|1812
1681941600000|2023-04-19 22:00:00|111.68|110.08|111.41|109.81|111.9|110.3|111.3|109.7|1029
1681945200000|2023-04-19 23:00:00|111.4|109.8|110.83|109.23|111.42|109.82|108.97|107.37|3436
1681948800000|2023-04-20 00:00:00|110.81|109.21|111.72|110.12|111.94|110.34|110.57|108.97|1678
1681952400000|2023-04-20 01:00:00|111.71|110.11|111.88|110.28|112.29|110.69|111.34|109.74|1359
1681956000000|2023-04-20 02:00:00|111.87|110.27|110.76|109.16|111.94|110.34|110.66|109.06|1875
1681959600000|2023-04-20 03:00:00|110.77|109.17|111.35|109.75|111.56|109.96|109.94|108.34|2238
1681963200000|2023-04-20 04:00:00|111.36|109.76|111.59|109.99|111.74|110.14|111.25|109.65|1262
1681966800000|2023-04-20 05:00:00|111.6|110|111.52|109.92|111.89|110.29|111.16|109.56|1052
1681970400000|2023-04-20 06:00:00|111.53|109.93|111.71|110.11|112.29|110.69|111.4|109.8|1377
1681974000000|2023-04-20 07:00:00|111.7|110.1|111.36|109.76|111.86|110.26|111.26|109.66|1167
1681977600000|2023-04-20 08:00:00|111.35|109.75|111.52|109.92|111.98|110.38|111.26|109.66|1435
1681981200000|2023-04-20 09:00:00|111.51|109.91|111.49|109.89|111.78|110.18|111.4|109.8|934
1681984800000|2023-04-20 10:00:00|111.48|109.88|111.28|109.68|111.89|110.29|111.08|109.48|1050
1681988400000|2023-04-20 11:00:00|111.29|109.69|110.79|109.19|111.38|109.78|110.5|108.9|1599
1681992000000|2023-04-20 12:00:00|110.83|109.23|112.17|110.57|112.21|110.61|110.47|108.87|2360
1681995600000|2023-04-20 13:00:00|112.18|110.58|111.92|110.32|112.19|110.59|111.23|109.63|2269
1681999200000|2023-04-20 14:00:00|111.89|110.29|111.26|109.66|112.28|110.68|111.09|109.49|1665
1682002800000|2023-04-20 15:00:00|111.24|109.64|109.67|108.07|111.29|109.69|109.32|107.72|2388
1682006400000|2023-04-20 16:00:00|109.68|108.08|108.11|106.51|109.68|108.08|107.46|105.86|3573
1682010000000|2023-04-20 17:00:00|108.12|106.52|107.57|105.97|108.6|107|107.09|105.49|3207
1682013600000|2023-04-20 18:00:00|107.56|105.96|108.24|106.64|108.38|106.78|107.33|105.73|2658
1682017200000|2023-04-20 19:00:00|108.23|106.63|107.79|106.19|108.26|106.66|107.26|105.66|2544
1682020800000|2023-04-20 20:00:00|107.78|106.18|108.05|106.45|108.57|106.97|107.58|105.98|1407
1682024400000|2023-04-20 21:00:00|108.06|106.46|107.86|106.26|108.32|106.72|107.57|105.97|756
1682028000000|2023-04-20 22:00:00|107.87|106.27|108.19|106.59|108.6|107|107.78|106.18|695
1682031600000|2023-04-20 23:00:00|108.18|106.58|108.55|106.95|108.62|107.02|108.08|106.48|729
1682035200000|2023-04-21 00:00:00|108.54|106.94|109.29|107.69|109.51|107.91|108.2|106.6|1451
1682038800000|2023-04-21 01:00:00|109.3|107.7|108.92|107.32|109.65|108.05|108.91|107.31|994
1682042400000|2023-04-21 02:00:00|108.91|107.31|109.49|107.89|109.5|107.9|108.68|107.08|832
1682046000000|2023-04-21 03:00:00|109.5|107.9|109.59|107.99|109.87|108.27|109.32|107.72|688
1682049600000|2023-04-21 04:00:00|109.61|108.01|109.29|107.69|109.96|108.36|109.17|107.57|740
1682053200000|2023-04-21 05:00:00|109.3|107.7|108.95|107.35|109.41|107.81|108.87|107.27|913
1682056800000|2023-04-21 06:00:00|108.94|107.34|108.12|106.52|109.53|107.93|107.59|105.99|2386
1682060400000|2023-04-21 07:00:00|108.13|106.53|109|107.4|109.18|107.58|108.03|106.43|1868
1682064000000|2023-04-21 08:00:00|108.99|107.39|108.92|107.32|109.82|108.22|108.7|107.1|1332
1682067600000|2023-04-21 09:00:00|108.93|107.33|108.97|107.37|109.16|107.56|108.55|106.95|959
1682071200000|2023-04-21 10:00:00|108.96|107.36|108.74|107.14|109.15|107.55|108.49|106.89|922
1682074800000|2023-04-21 11:00:00|108.73|107.13|108.74|107.14|108.74|107.14|108.03|106.43|1204
1682078400000|2023-04-21 12:00:00|108.73|107.13|109.16|107.56|109.21|107.61|107.82|106.22|1532
1682082000000|2023-04-21 13:00:00|109.17|107.57|108.88|107.28|109.61|108.01|108.79|107.19|1344
1682085600000|2023-04-21 14:00:00|108.86|107.26|109.06|107.46|109.62|108.02|108.58|106.98|1516
1682089200000|2023-04-21 15:00:00|109.07|107.47|109.22|107.62|109.61|108.01|109.01|107.41|1400
1682092800000|2023-04-21 16:00:00|109.23|107.63|108.98|107.38|109.46|107.86|108.54|106.94|1519
1682096400000|2023-04-21 17:00:00|108.99|107.39|107.86|106.26|109.06|107.46|107.05|105.45|2435
1682100000000|2023-04-21 18:00:00|107.87|106.27|107.35|105.75|109|107.4|107.33|105.73|1861
1682103600000|2023-04-21 19:00:00|107.34|105.74|104.58|102.98|107.36|105.76|104.06|102.46|4184
1682107200000|2023-04-21 20:00:00|104.53|102.93|104.51|102.91|105|103.4|103.68|102.08|2149
1682146800000|2023-04-22 07:00:00|105.73|104.13|105.71|104.11|106.06|104.46|105.56|103.96|668
1682150400000|2023-04-22 08:00:00|105.7|104.1|105.5|103.9|105.73|104.13|105.29|103.69|1124
1682154000000|2023-04-22 09:00:00|105.49|103.89|105.53|103.93|105.89|104.29|105.4|103.8|719
1682157600000|2023-04-22 10:00:00|105.54|103.94|105.85|104.25|105.88|104.28|105.27|103.67|802
1682161200000|2023-04-22 11:00:00|105.86|104.26|106.11|104.51|106.16|104.56|105.79|104.19|788
1682164800000|2023-04-22 12:00:00|106.1|104.5|106.18|104.58|106.2|104.6|105.96|104.36|860
1682168400000|2023-04-22 13:00:00|106.19|104.59|105.87|104.27|106.3|104.7|105.54|103.94|874
1682172000000|2023-04-22 14:00:00|105.85|104.25|107.03|105.43|107.14|105.54|105.8|104.2|1004
1682175600000|2023-04-22 15:00:00|107.04|105.44|107.07|105.47|107.3|105.7|106.67|105.07|1311
1682179200000|2023-04-22 16:00:00|107.08|105.48|107.07|105.47|107.79|106.19|106.95|105.35|1256
1682182800000|2023-04-22 17:00:00|107.08|105.48|107.55|105.95|107.8|106.2|107.08|105.48|865
1682186400000|2023-04-22 18:00:00|107.56|105.96|107.64|106.04|107.69|106.09|107.13|105.53|727
1682190000000|2023-04-22 19:00:00|107.65|106.05|107.77|106.17|107.92|106.32|107.55|105.95|642
1682193600000|2023-04-22 20:00:00|107.76|106.16|107.87|106.27|108.07|106.47|107.67|106.07|816
1682197200000|2023-04-22 21:00:00|107.86|106.26|107.99|106.39|108|106.4|107.66|106.06|534
1682200800000|2023-04-22 22:00:00|107.98|106.38|108.11|106.51|108.5|106.9|107.97|106.37|938
1682204400000|2023-04-22 23:00:00|108.12|106.52|108.19|106.59|108.3|106.7|108.1|106.5|431
1682208000000|2023-04-23 00:00:00|108.18|106.58|106.99|105.39|108.19|106.59|105.85|104.25|1712
1682211600000|2023-04-23 01:00:00|106.98|105.38|107.1|105.5|107.48|105.88|106.55|104.95|1183
1682215200000|2023-04-23 02:00:00|107.09|105.49|106.99|105.39|107.29|105.69|106.79|105.19|1045
1682218800000|2023-04-23 03:00:00|106.98|105.38|107.06|105.46|107.4|105.8|106.98|105.38|543
1682222400000|2023-04-23 04:00:00|107.02|105.42|107.5|105.9|107.51|105.91|106.96|105.36|174
1682226000000|2023-04-23 05:00:00|107.49|105.89|107.49|105.89|107.6|106|107.19|105.59|410
1682229600000|2023-04-23 06:00:00|107.5|105.9|107.39|105.79|107.62|106.02|107.24|105.64|532
1682233200000|2023-04-23 07:00:00|107.38|105.78|107.98|106.38|108.07|106.47|107.25|105.65|566
1682236800000|2023-04-23 08:00:00|107.99|106.39|107.79|106.19|108.06|106.46|107.61|106.01|1094
1682240400000|2023-04-23 09:00:00|107.8|106.2|107.3|105.7|107.82|106.22|107.2|105.6|896
1682244000000|2023-04-23 10:00:00|107.29|105.69|107.2|105.6|107.47|105.87|106.96|105.36|880
1682247600000|2023-04-23 11:00:00|107.21|105.61|107.57|105.97|107.61|106.01|107|105.4|927
1682251200000|2023-04-23 12:00:00|107.58|105.98|107.36|105.76|107.81|106.21|107.35|105.75|1128
1682254800000|2023-04-23 13:00:00|107.38|105.78|107.29|105.69|107.58|105.98|107|105.4|1277
1682258400000|2023-04-23 14:00:00|107.28|105.68|106.77|105.17|107.38|105.78|106.37|104.77|1765
1682262000000|2023-04-23 15:00:00|106.74|105.14|106.21|104.61|106.81|105.21|105.64|104.04|3070
1682265600000|2023-04-23 16:00:00|106.2|104.6|106.28|104.68|106.77|105.17|105.2|103.6|2201
1682269200000|2023-04-23 17:00:00|106.27|104.67|105.66|104.06|106.43|104.83|105.65|104.05|1205
1682272800000|2023-04-23 18:00:00|105.65|104.05|104.67|103.07|105.82|104.22|103.93|102.33|2507
1682276400000|2023-04-23 19:00:00|104.68|103.08|105.19|103.59|105.31|103.71|104.35|102.75|1573
1682280000000|2023-04-23 20:00:00|105.2|103.6|105.54|103.94|105.7|104.1|104.64|103.04|1099
1682283600000|2023-04-23 21:00:00|105.52|103.92|105.75|104.15|105.77|104.17|105.31|103.71|719
1682287200000|2023-04-23 22:00:00|105.76|104.16|106.23|104.63|106.37|104.77|105.24|103.64|1579
1682290800000|2023-04-23 23:00:00|106.24|104.64|106.34|104.74|106.39|104.79|106.07|104.47|1462
1682294400000|2023-04-24 00:00:00|106.33|104.73|107.3|105.7|107.39|105.79|105.51|103.91|1835
1682298000000|2023-04-24 01:00:00|107.31|105.71|107.73|106.13|108.2|106.6|107.23|105.63|2094
1682301600000|2023-04-24 02:00:00|107.72|106.12|106.95|105.35|107.74|106.14|106.92|105.32|1758
1682305200000|2023-04-24 03:00:00|106.98|105.38|107.08|105.48|107.09|105.49|106.56|104.96|1177
1682308800000|2023-04-24 04:00:00|107.07|105.47|106.95|105.35|107.1|105.5|106.77|105.17|1365
1682312400000|2023-04-24 05:00:00|106.94|105.34|106.54|104.94|107.14|105.54|106.45|104.85|1303
1682316000000|2023-04-24 06:00:00|106.53|104.93|105.78|104.18|106.87|105.27|105.58|103.98|2034
1682319600000|2023-04-24 07:00:00|105.77|104.17|105.78|104.18|105.92|104.32|105.06|103.46|2765
1682323200000|2023-04-24 08:00:00|105.79|104.19|105.16|103.56|106.11|104.51|104.9|103.3|3239
1682326800000|2023-04-24 09:00:00|105.15|103.55|105.09|103.49|105.36|103.76|104.95|103.35|2007
1682330400000|2023-04-24 10:00:00|105.1|103.5|105.29|103.69|105.6|104|104.95|103.35|2087
1682334000000|2023-04-24 11:00:00|105.27|103.67|105.79|104.19|105.81|104.21|105.27|103.67|2139
1682337600000|2023-04-24 12:00:00|105.81|104.21|105.46|103.86|105.9|104.3|105.32|103.72|2506
1682341200000|2023-04-24 13:00:00|105.47|103.87|106.55|104.95|106.9|105.3|105.43|103.83|2300
1682344800000|2023-04-24 14:00:00|106.56|104.96|105.38|103.78|106.89|105.29|105.04|103.44|3092
1682348400000|2023-04-24 15:00:00|105.36|103.76|104.38|102.78|105.4|103.8|104.16|102.56|2708
1682352000000|2023-04-24 16:00:00|104.37|102.77|103.49|101.89|104.77|103.17|103.07|101.47|2440
1682355600000|2023-04-24 17:00:00|103.48|101.88|104.93|103.33|104.95|103.35|102.69|101.09|2370
1682359200000|2023-04-24 18:00:00|104.94|103.34|104.68|103.08|105.67|104.07|104.58|102.98|1779
1682362800000|2023-04-24 19:00:00|104.67|103.07|104.95|103.35|104.96|103.36|104.5|102.9|829
1682366400000|2023-04-24 20:00:00|104.94|103.34|105.4|103.8|105.7|104.1|104.82|103.22|923
1682370000000|2023-04-24 21:00:00|105.39|103.79|105.33|103.73|105.46|103.86|105.06|103.46|346
1682373600000|2023-04-24 22:00:00|105.32|103.72|105.53|103.93|105.76|104.16|105.22|103.62|802
1682377200000|2023-04-24 23:00:00|105.54|103.94|105.68|104.08|105.91|104.31|105.45|103.85|499
1682380800000|2023-04-25 00:00:00|105.69|104.09|105.23|103.63|105.86|104.26|105|103.4|1726
1682384400000|2023-04-25 01:00:00|105.24|103.64|104.84|103.24|105.5|103.9|104.63|103.03|1605
1682388000000|2023-04-25 02:00:00|104.83|103.23|104.64|103.04|105.08|103.48|104.47|102.87|1486
1682391600000|2023-04-25 03:00:00|104.63|103.03|104.27|102.67|104.77|103.17|104.06|102.46|873
1682395200000|2023-04-25 04:00:00|104.28|102.68|104.69|103.09|105.02|103.42|104.25|102.65|991
1682398800000|2023-04-25 05:00:00|104.7|103.1|104.79|103.19|104.87|103.27|104.04|102.44|1437
1682402400000|2023-04-25 06:00:00|104.78|103.18|104.16|102.56|104.82|103.22|104.14|102.54|1364
1682406000000|2023-04-25 07:00:00|104.15|102.55|103.89|102.29|104.5|102.9|103.75|102.15|1693
1682409600000|2023-04-25 08:00:00|103.88|102.28|104.56|102.96|104.6|103|103.44|101.84|2216
1682413200000|2023-04-25 09:00:00|104.57|102.97|104.3|102.7|104.67|103.07|104.05|102.45|2008
1682416800000|2023-04-25 10:00:00|104.31|102.71|104.28|102.68|104.46|102.86|104.15|102.55|1886
1682420400000|2023-04-25 11:00:00|104.27|102.67|104.94|103.34|105.14|103.54|104.26|102.66|1795
1682424000000|2023-04-25 12:00:00|104.95|103.35|104.79|103.19|105.17|103.57|104.55|102.95|1415
1682427600000|2023-04-25 13:00:00|104.78|103.18|104.56|102.96|105.08|103.48|104.4|102.8|2373
1682431200000|2023-04-25 14:00:00|104.55|102.95|103.67|102.07|104.69|103.09|103.16|101.56|3011
1682434800000|2023-04-25 15:00:00|103.68|102.08|103.41|101.81|104.07|102.47|103.09|101.49|2545
1682438400000|2023-04-25 16:00:00|103.42|101.82|103.77|102.17|103.89|102.29|103.16|101.56|2918
1682442000000|2023-04-25 17:00:00|103.76|102.16|104.46|102.86|104.48|102.88|103.16|101.56|3132
1682445600000|2023-04-25 18:00:00|104.45|102.85|103.96|102.36|104.59|102.99|103.93|102.33|2781
1682449200000|2023-04-25 19:00:00|103.95|102.35|104|102.4|104.11|102.51|103.57|101.97|1970
1682452800000|2023-04-25 20:00:00|103.99|102.39|105.7|104.1|105.91|104.31|103.99|102.39|2992
1682456400000|2023-04-25 21:00:00|105.71|104.11|106.58|104.98|106.62|105.02|105.71|104.11|1047
1682460000000|2023-04-25 22:00:00|106.59|104.99|106.58|104.98|107.01|105.41|106.26|104.66|1593
1682463600000|2023-04-25 23:00:00|106.59|104.99|106.84|105.24|107.04|105.44|106.38|104.78|1129
1682467200000|2023-04-26 00:00:00|106.83|105.23|106.46|104.86|107.18|105.58|106.45|104.85|1706
1682470800000|2023-04-26 01:00:00|106.45|104.85|106.56|104.96|106.73|105.13|106.17|104.57|1072
1682474400000|2023-04-26 02:00:00|106.55|104.95|106.59|104.99|106.61|105.01|106.38|104.78|578
1682478000000|2023-04-26 03:00:00|106.58|104.98|106.3|104.7|106.76|105.16|106.21|104.61|556
1682481600000|2023-04-26 04:00:00|106.31|104.71|106.35|104.75|106.72|105.12|106.3|104.7|536
1682485200000|2023-04-26 05:00:00|106.36|104.76|106.62|105.02|106.72|105.12|106.36|104.76|933
1682488800000|2023-04-26 06:00:00|106.63|105.03|106.33|104.73|106.82|105.22|106.24|104.64|1420
1682492400000|2023-04-26 07:00:00|106.32|104.72|106.19|104.59|106.46|104.86|105.94|104.34|1030
1682496000000|2023-04-26 08:00:00|106.18|104.58|107.19|105.59|107.28|105.68|106.11|104.51|2357
1682499600000|2023-04-26 09:00:00|107.2|105.6|107.59|105.99|107.65|106.05|107|105.4|2221
1682503200000|2023-04-26 10:00:00|107.6|106|108.19|106.59|108.26|106.66|107.38|105.78|1745
1682506800000|2023-04-26 11:00:00|108.18|106.58|107.96|106.36|108.45|106.85|107.7|106.1|1788
1682510400000|2023-04-26 12:00:00|107.97|106.37|109.49|107.89|109.56|107.96|107.96|106.36|3280
1682514000000|2023-04-26 13:00:00|109.5|107.9|109.24|107.64|109.53|107.93|108.58|106.98|2724
1682517600000|2023-04-26 14:00:00|109.25|107.65|108.74|107.14|109.38|107.78|107.93|106.33|2374
1682521200000|2023-04-26 15:00:00|108.75|107.15|108.85|107.25|108.99|107.39|108.69|107.09|1722
1682524800000|2023-04-26 16:00:00|108.86|107.26|108.75|107.15|109.05|107.45|108.47|106.87|1737
1682528400000|2023-04-26 17:00:00|108.74|107.14|108.33|106.73|108.86|107.26|108.15|106.55|1626
1682532000000|2023-04-26 18:00:00|108.32|106.72|108.18|106.58|108.48|106.88|108.1|106.5|1239
1682535600000|2023-04-26 19:00:00|108.17|106.57|101.01|99.41|108.19|106.59|99.65|98.05|6099
1682539200000|2023-04-26 20:00:00|100.99|99.39|101.99|100.39|102.6|101|98.32|96.72|5690
1682542800000|2023-04-26 21:00:00|102|100.4|103.34|101.74|103.34|101.74|101.43|99.83|2272
1682546400000|2023-04-26 22:00:00|103.35|101.75|102.9|101.3|103.35|101.75|102.39|100.79|2239
1682550000000|2023-04-26 23:00:00|102.88|101.28|103.58|101.98|103.64|102.04|102.81|101.21|1191
1682553600000|2023-04-27 00:00:00|103.57|101.97|105.09|103.49|105.82|104.22|103.19|101.59|3799
1682557200000|2023-04-27 01:00:00|105.08|103.48|103.63|102.03|105.4|103.8|102.72|101.12|3152
1682560800000|2023-04-27 02:00:00|103.64|102.04|103.93|102.33|104.49|102.89|103.64|102.04|1403
1682564400000|2023-04-27 03:00:00|103.9|102.3|103.75|102.15|104.06|102.46|103.48|101.88|1311
1682568000000|2023-04-27 04:00:00|103.82|102.22|104.27|102.67|104.38|102.78|103.74|102.14|839
1682571600000|2023-04-27 05:00:00|104.28|102.68|104.17|102.57|104.77|103.17|104.15|102.55|1081
1682575200000|2023-04-27 06:00:00|104.18|102.58|103|101.4|104.25|102.65|102.13|100.53|2229
1682578800000|2023-04-27 07:00:00|103.01|101.41|102.79|101.19|103.29|101.69|102.5|100.9|2174
1682582400000|2023-04-27 08:00:00|102.78|101.18|102.66|101.06|103.26|101.66|102.2|100.6|2515
1682586000000|2023-04-27 09:00:00|102.65|101.05|102.62|101.02|103.09|101.49|102.5|100.9|1665
1682589600000|2023-04-27 10:00:00|102.61|101.01|103|101.4|103.08|101.48|102.55|100.95|1382
1682593200000|2023-04-27 11:00:00|102.99|101.39|102.96|101.36|103.44|101.84|102.74|101.14|1763
1682596800000|2023-04-27 12:00:00|102.95|101.35|102.22|100.62|103.22|101.62|101.77|100.17|3048
1682600400000|2023-04-27 13:00:00|102.23|100.63|102.69|101.09|102.71|101.11|102.23|100.63|2679
1682604000000|2023-04-27 14:00:00|102.7|101.1|102.57|100.97|103.08|101.48|102.53|100.93|2173
1682607600000|2023-04-27 15:00:00|102.58|100.98|103.16|101.56|103.97|102.37|102.28|100.68|3421
1682611200000|2023-04-27 16:00:00|103.19|101.59|103.29|101.69|103.47|101.87|102.91|101.31|2234
1682614800000|2023-04-27 17:00:00|103.3|101.7|103.66|102.06|104.02|102.42|103.15|101.55|1695
1682618400000|2023-04-27 18:00:00|103.65|102.05|104.45|102.85|104.99|103.39|103.58|101.98|2842
1682622000000|2023-04-27 19:00:00|104.46|102.86|104.32|102.72|104.69|103.09|103.6|102|2368
1682625600000|2023-04-27 20:00:00|104.31|102.71|103.88|102.28|104.56|102.96|103.67|102.07|1827
1682629200000|2023-04-27 21:00:00|103.87|102.27|103.93|102.33|104.12|102.52|103.61|102.01|699
1682632800000|2023-04-27 22:00:00|103.9|102.3|103.66|102.06|104.06|102.46|103.15|101.55|1032
1682636400000|2023-04-27 23:00:00|103.65|102.05|103.94|102.34|104.01|102.41|103.54|101.94|972
1682640000000|2023-04-28 00:00:00|103.96|102.36|103.93|102.33|104.03|102.43|103.39|101.79|1274
1682643600000|2023-04-28 01:00:00|103.94|102.34|103.77|102.17|104|102.4|103.36|101.76|944
1682647200000|2023-04-28 02:00:00|103.76|102.16|103.46|101.86|103.77|102.17|103.26|101.66|724
1682650800000|2023-04-28 03:00:00|103.45|101.85|103.64|102.04|103.68|102.08|103.28|101.68|642
1682654400000|2023-04-28 04:00:00|103.63|102.03|103.96|102.36|104.12|102.52|103.56|101.96|514
1682658000000|2023-04-28 05:00:00|103.95|102.35|104.05|102.45|104.35|102.75|103.86|102.26|560
1682661600000|2023-04-28 06:00:00|104.06|102.46|104.1|102.5|104.2|102.6|103.81|102.21|776
1682665200000|2023-04-28 07:00:00|104.09|102.49|104.36|102.76|104.47|102.87|104.01|102.41|924
1682668800000|2023-04-28 08:00:00|104.35|102.75|103.76|102.16|104.36|102.76|103.28|101.68|1511
1682672400000|2023-04-28 09:00:00|103.77|102.17|103.76|102.16|103.97|102.37|103.41|101.81|845
1682676000000|2023-04-28 10:00:00|103.77|102.17|104.01|102.41|104.21|102.61|103.66|102.06|1295
1682679600000|2023-04-28 11:00:00|104.02|102.42|103.47|101.87|104.09|102.49|103.44|101.84|1366
1682683200000|2023-04-28 12:00:00|103.45|101.85|103.57|101.97|104.23|102.63|103.28|101.68|1754
1682686800000|2023-04-28 13:00:00|103.56|101.96|102.89|101.29|103.91|102.31|102.28|100.68|2418
1682690400000|2023-04-28 14:00:00|102.87|101.27|103.17|101.57|103.79|102.19|102.77|101.17|1564
1682694000000|2023-04-28 15:00:00|103.16|101.56|103.74|102.14|103.77|102.17|102.86|101.26|1224
1682697600000|2023-04-28 16:00:00|103.73|102.13|104.15|102.55|104.21|102.61|103.56|101.96|1224
1682701200000|2023-04-28 17:00:00|104.14|102.54|104.06|102.46|104.24|102.64|103.65|102.05|892
1682704800000|2023-04-28 18:00:00|104.07|102.47|105.46|103.86|105.57|103.97|103.86|102.26|1052
1682708400000|2023-04-28 19:00:00|105.45|103.85|104.87|103.27|105.89|104.29|104.83|103.23|1403
1682712000000|2023-04-28 20:00:00|104.88|103.28|104.89|103.29|105.17|103.57|104.82|103.22|711
1682751600000|2023-04-29 07:00:00|105.4|103.8|105.26|103.66|105.53|103.93|105.17|103.57|634
1682755200000|2023-04-29 08:00:00|105.27|103.67|105.2|103.6|105.41|103.81|104.96|103.36|1152
1682758800000|2023-04-29 09:00:00|105.21|103.61|105.3|103.7|105.41|103.81|105.02|103.42|756
1682762400000|2023-04-29 10:00:00|105.33|103.73|105.2|103.6|105.45|103.85|105|103.4|842
1682766000000|2023-04-29 11:00:00|105.21|103.61|105.32|103.72|105.32|103.72|105.01|103.41|759
1682769600000|2023-04-29 12:00:00|105.33|103.73|105.2|103.6|105.43|103.83|105.11|103.51|647
1682773200000|2023-04-29 13:00:00|105.21|103.61|105.69|104.09|105.73|104.13|105.2|103.6|655
1682776800000|2023-04-29 14:00:00|105.7|104.1|105.49|103.89|105.79|104.19|105.4|103.8|683
1682780400000|2023-04-29 15:00:00|105.5|103.9|105.2|103.6|105.69|104.09|105.09|103.49|724
1682784000000|2023-04-29 16:00:00|105.21|103.61|105.09|103.49|105.34|103.74|104.98|103.38|563
1682787600000|2023-04-29 17:00:00|105.1|103.5|104.47|102.87|105.28|103.68|103.75|102.15|1256
1682791200000|2023-04-29 18:00:00|104.46|102.86|104.74|103.14|104.76|103.16|104.4|102.8|513
1682794800000|2023-04-29 19:00:00|104.73|103.13|104.97|103.37|105.01|103.41|104.67|103.07|505
1682798400000|2023-04-29 20:00:00|104.96|103.36|104.77|103.17|105.01|103.41|104.7|103.1|374
1682802000000|2023-04-29 21:00:00|104.78|103.18|105.11|103.51|105.13|103.53|104.7|103.1|349
1682805600000|2023-04-29 22:00:00|105.12|103.52|104.9|103.3|105.28|103.68|104.89|103.29|481
1682809200000|2023-04-29 23:00:00|104.89|103.29|105.09|103.49|105.16|103.56|104.59|102.99|655
1682812800000|2023-04-30 00:00:00|105.1|103.5|104.94|103.34|105.17|103.57|104.76|103.16|684
1682816400000|2023-04-30 01:00:00|104.95|103.35|104.31|102.71|105.03|103.43|104.29|102.69|724
1682820000000|2023-04-30 02:00:00|104.3|102.7|104.61|103.01|104.65|103.05|104.29|102.69|474
1682823600000|2023-04-30 03:00:00|104.6|103|104.5|102.9|104.65|103.05|104.33|102.73|525
1682827200000|2023-04-30 04:00:00|104.51|102.91|104.72|103.12|104.87|103.27|104.37|102.77|449
1682830800000|2023-04-30 05:00:00|104.71|103.11|105.08|103.48|105.08|103.48|104.61|103.01|433
1682834400000|2023-04-30 06:00:00|105.11|103.51|105.03|103.43|105.13|103.53|104.89|103.29|320
1682838000000|2023-04-30 07:00:00|105.02|103.42|104.98|103.38|105.09|103.49|104.93|103.33|402
1682841600000|2023-04-30 08:00:00|104.99|103.39|105.31|103.71|105.44|103.84|104.89|103.29|355
1682845200000|2023-04-30 09:00:00|105.3|103.7|105.19|103.59|105.33|103.73|104.95|103.35|406
1682848800000|2023-04-30 10:00:00|105.2|103.6|104.66|103.06|105.37|103.77|104.57|102.97|612
1682852400000|2023-04-30 11:00:00|104.71|103.11|104.5|102.9|104.74|103.14|104.42|102.82|515
1682856000000|2023-04-30 12:00:00|104.52|102.92|104.34|102.74|104.65|103.05|104.29|102.69|590
1682859600000|2023-04-30 13:00:00|104.33|102.73|104.59|102.99|104.72|103.12|104.32|102.72|520
1682863200000|2023-04-30 14:00:00|104.58|102.98|104.77|103.17|104.81|103.21|104.11|102.51|895
1682866800000|2023-04-30 15:00:00|104.78|103.18|105.1|103.5|105.8|104.2|104.44|102.84|2624
1682870400000|2023-04-30 16:00:00|105.11|103.51|105.23|103.63|105.56|103.96|104.8|103.2|1321
1682874000000|2023-04-30 17:00:00|105.24|103.64|104.78|103.18|105.4|103.8|104.77|103.17|535
1682877600000|2023-04-30 18:00:00|104.79|103.19|104.54|102.94|104.84|103.24|104.41|102.81|1090
1682881200000|2023-04-30 19:00:00|104.51|102.91|103.19|101.59|104.57|102.97|102.72|101.12|2853
1682884800000|2023-04-30 20:00:00|103.15|101.55|102.93|101.33|103.15|101.55|102.02|100.42|2254
1682888400000|2023-04-30 21:00:00|102.92|101.32|103.41|101.81|103.42|101.82|102.83|101.23|540
1682892000000|2023-04-30 22:00:00|103.42|101.82|103.63|102.03|103.71|102.11|103.39|101.79|392
1682895600000|2023-04-30 23:00:00|103.6|102|103|101.4|103.89|102.29|102.9|101.3|1299
1682899200000|2023-05-01 00:00:00|103.01|101.41|103.54|101.94|103.65|102.05|103.01|101.41|857
1682902800000|2023-05-01 01:00:00|103.51|101.91|101.76|100.16|103.59|101.99|100.76|99.16|2120
1682906400000|2023-05-01 02:00:00|101.74|100.14|102.28|100.68|102.31|100.71|101.54|99.94|989
1682910000000|2023-05-01 03:00:00|102.27|100.67|102.38|100.78|102.43|100.83|101.94|100.34|719
1682913600000|2023-05-01 04:00:00|102.37|100.77|102.57|100.97|102.59|100.99|102.18|100.58|461
1682917200000|2023-05-01 05:00:00|102.56|100.96|102.59|100.99|102.7|101.1|101.82|100.22|802
1682920800000|2023-05-01 06:00:00|102.58|100.98|102.69|101.09|102.77|101.17|102.56|100.96|580
1682924400000|2023-05-01 07:00:00|102.68|101.08|102.7|101.1|102.92|101.32|102.64|101.04|403
1682928000000|2023-05-01 08:00:00|102.69|101.09|102.74|101.14|102.84|101.24|102.51|100.91|372
1682931600000|2023-05-01 09:00:00|102.75|101.15|102.78|101.18|103.03|101.43|102.66|101.06|323
1682935200000|2023-05-01 10:00:00|102.79|101.19|102.7|101.1|102.94|101.34|102.66|101.06|257
1682938800000|2023-05-01 11:00:00|102.68|101.08|102.51|100.91|102.8|101.2|102.5|100.9|561
1682942400000|2023-05-01 12:00:00|102.5|100.9|102.82|101.22|102.88|101.28|102.41|100.81|965
1682946000000|2023-05-01 13:00:00|102.81|101.21|102.49|100.89|102.89|101.29|102.47|100.87|1176
1682949600000|2023-05-01 14:00:00|102.48|100.88|102.47|100.87|102.85|101.25|101.91|100.31|2030
1682953200000|2023-05-01 15:00:00|102.46|100.86|101.84|100.24|102.52|100.92|101.61|100.01|2018
1682956800000|2023-05-01 16:00:00|101.83|100.23|102.12|100.52|102.15|100.55|100.92|99.32|2769
1682960400000|2023-05-01 17:00:00|102.15|100.55|102.09|100.49|102.34|100.74|101.76|100.16|1680
1682964000000|2023-05-01 18:00:00|102.1|100.5|101.62|100.02|102.1|100.5|101.45|99.85|1677
1682967600000|2023-05-01 19:00:00|101.63|100.03|101.29|99.69|101.64|100.04|100.2|98.6|2894
1682971200000|2023-05-01 20:00:00|101.26|99.66|100.78|99.18|101.43|99.83|100.64|99.04|1805
1682974800000|2023-05-01 21:00:00|100.77|99.17|101.31|99.71|101.59|99.99|100.75|99.15|667
1682978400000|2023-05-01 22:00:00|101.3|99.7|101.56|99.96|101.88|100.28|101.2|99.6|753
1682982000000|2023-05-01 23:00:00|101.55|99.95|101.66|100.06|101.78|100.18|101.52|99.92|976
1682985600000|2023-05-02 00:00:00|101.64|100.04|101.97|100.37|102.18|100.58|101.34|99.74|1311
1682989200000|2023-05-02 01:00:00|101.98|100.38|101.9|100.3|102.24|100.64|101.55|99.95|943
1682992800000|2023-05-02 02:00:00|101.94|100.34|102.06|100.46|102.07|100.47|101.67|100.07|666
1682996400000|2023-05-02 03:00:00|102.05|100.45|102.13|100.53|102.17|100.57|101.66|100.06|751
1683000000000|2023-05-02 04:00:00|102.14|100.54|101.9|100.3|102.26|100.66|101.85|100.25|798
1683003600000|2023-05-02 05:00:00|101.89|100.29|102.15|100.55|102.22|100.62|101.81|100.21|494
1683007200000|2023-05-02 06:00:00|102.16|100.56|102.13|100.53|102.32|100.72|102.05|100.45|477
1683010800000|2023-05-02 07:00:00|102.14|100.54|103.5|101.9|103.66|102.06|102.14|100.54|1230
1683014400000|2023-05-02 08:00:00|103.51|101.91|103.32|101.72|103.84|102.24|103.27|101.67|1209
1683018000000|2023-05-02 09:00:00|103.33|101.73|102.9|101.3|103.45|101.85|102.8|101.2|1085
1683021600000|2023-05-02 10:00:00|102.91|101.31|102.77|101.17|103.03|101.43|102.72|101.12|842
1683025200000|2023-05-02 11:00:00|102.78|101.18|102.71|101.11|103|101.4|102.5|100.9|1467
1683028800000|2023-05-02 12:00:00|102.72|101.12|102.77|101.17|103.1|101.5|102.39|100.79|991
1683032400000|2023-05-02 13:00:00|102.78|101.18|102.34|100.74|102.78|101.18|102.25|100.65|2173
1683036000000|2023-05-02 14:00:00|102.35|100.75|103.09|101.49|103.65|102.05|101.96|100.36|4482
1683039600000|2023-05-02 15:00:00|103.1|101.5|103.4|101.8|103.9|102.3|102.77|101.17|2466
1683043200000|2023-05-02 16:00:00|103.41|101.81|103.17|101.57|103.5|101.9|103.09|101.49|1048
1683046800000|2023-05-02 17:00:00|103.16|101.56|103.21|101.61|103.32|101.72|102.97|101.37|500
1683050400000|2023-05-02 18:00:00|103.2|101.6|103.52|101.92|103.75|102.15|102.99|101.39|1366
1683054000000|2023-05-02 19:00:00|103.53|101.93|103.42|101.82|103.83|102.23|103.32|101.72|945
1683057600000|2023-05-02 20:00:00|103.46|101.86|103.23|101.63|103.55|101.95|103.19|101.59|436
1683061200000|2023-05-02 21:00:00|103.22|101.62|103.25|101.65|103.46|101.86|103.12|101.52|312
1683064800000|2023-05-02 22:00:00|103.24|101.64|103.38|101.78|103.51|101.91|103.22|101.62|731
1683068400000|2023-05-02 23:00:00|103.39|101.79|103.09|101.49|103.51|101.91|102.98|101.38|424
1683072000000|2023-05-03 00:00:00|103.1|101.5|102.3|100.7|103.22|101.62|102.21|100.61|1113
1683075600000|2023-05-03 01:00:00|102.31|100.71|102.32|100.72|102.54|100.94|102.26|100.66|660
1683079200000|2023-05-03 02:00:00|102.33|100.73|102.26|100.66|102.38|100.78|101.69|100.09|1045
1683082800000|2023-05-03 03:00:00|102.25|100.65|102.26|100.66|102.41|100.81|102.12|100.52|429
1683086400000|2023-05-03 04:00:00|102.27|100.67|102.33|100.73|102.38|100.78|102.01|100.41|420
1683090000000|2023-05-03 05:00:00|102.35|100.75|102.09|100.49|102.36|100.76|102.05|100.45|441
1683093600000|2023-05-03 06:00:00|102.12|100.52|102.33|100.73|102.59|100.99|102.01|100.41|691
1683097200000|2023-05-03 07:00:00|102.32|100.72|102.58|100.98|102.58|100.98|102.3|100.7|447
1683100800000|2023-05-03 08:00:00|102.57|100.97|102.68|101.08|102.93|101.33|102.34|100.74|680
1683104400000|2023-05-03 09:00:00|102.69|101.09|102.61|101.01|102.82|101.22|102.52|100.92|372
1683108000000|2023-05-03 10:00:00|102.62|101.02|102.4|100.8|102.68|101.08|102.39|100.79|619
1683111600000|2023-05-03 11:00:00|102.39|100.79|101.89|100.29|102.56|100.96|101.86|100.26|942
1683115200000|2023-05-03 12:00:00|101.88|100.28|100.87|99.27|102|100.4|100.67|99.07|2780
1683118800000|2023-05-03 13:00:00|100.86|99.26|101.21|99.61|101.44|99.84|100.66|99.06|1634
1683122400000|2023-05-03 14:00:00|101.22|99.62|100.94|99.34|101.27|99.67|100.8|99.2|1415
1683126000000|2023-05-03 15:00:00|100.95|99.35|101.24|99.64|101.32|99.72|100.67|99.07|1133
1683129600000|2023-05-03 16:00:00|101.25|99.65|101.57|99.97|101.57|99.97|100.98|99.38|1206
1683133200000|2023-05-03 17:00:00|101.56|99.96|101.5|99.9|102.15|100.55|101.17|99.57|1954
1683136800000|2023-05-03 18:00:00|101.57|99.97|102.24|100.64|102.57|100.97|101.42|99.82|4282
1683140400000|2023-05-03 19:00:00|102.26|100.66|101.87|100.27|102.63|101.03|101.61|100.01|2480
1683144000000|2023-05-03 20:00:00|101.86|100.26|102.66|101.06|102.78|101.18|101.81|100.21|797
1683147600000|2023-05-03 21:00:00|102.67|101.07|103.72|102.12|103.97|102.37|102.66|101.06|1142
1683151200000|2023-05-03 22:00:00|103.73|102.13|104.28|102.68|104.58|102.98|103.72|102.12|1245
1683154800000|2023-05-03 23:00:00|104.29|102.69|104.02|102.42|104.46|102.86|103.78|102.18|1014
1683158400000|2023-05-04 00:00:00|104.03|102.43|103.67|102.07|104.3|102.7|103.56|101.96|1226
1683162000000|2023-05-04 01:00:00|103.68|102.08|103.79|102.19|104.08|102.48|103.57|101.97|819
1683165600000|2023-05-04 02:00:00|103.8|102.2|103.51|101.91|104.08|102.48|103.21|101.61|1025
1683169200000|2023-05-04 03:00:00|103.52|101.92|103.42|101.82|103.59|101.99|103.16|101.56|735
1683172800000|2023-05-04 04:00:00|103.43|101.83|103.35|101.75|103.51|101.91|103.21|101.61|1410
1683176400000|2023-05-04 05:00:00|103.36|101.76|103.38|101.78|103.47|101.87|103.11|101.51|625
1683180000000|2023-05-04 06:00:00|103.4|101.8|103.18|101.58|103.49|101.89|103.01|101.41|603
1683183600000|2023-05-04 07:00:00|103.19|101.59|102.81|101.21|103.3|101.7|102.79|101.19|467
1683187200000|2023-05-04 08:00:00|102.8|101.2|103.19|101.59|103.19|101.59|102.58|100.98|691
1683190800000|2023-05-04 09:00:00|103.2|101.6|103.01|101.41|103.3|101.7|102.9|101.3|551
1683194400000|2023-05-04 10:00:00|103.02|101.42|103.22|101.62|103.6|102|102.89|101.29|1217
1683198000000|2023-05-04 11:00:00|103.21|101.61|102.87|101.27|103.34|101.74|102.85|101.25|1038
1683201600000|2023-05-04 12:00:00|102.88|101.28|102.38|100.78|102.91|101.31|102.14|100.54|1456
1683205200000|2023-05-04 13:00:00|102.39|100.79|101.68|100.08|102.53|100.93|101.38|99.78|1848
1683208800000|2023-05-04 14:00:00|101.67|100.07|101.6|100|101.93|100.33|101.55|99.95|1499
1683212400000|2023-05-04 15:00:00|101.61|100.01|101.09|99.49|101.89|100.29|100.97|99.37|994
1683216000000|2023-05-04 16:00:00|101.1|99.5|101.39|99.79|101.4|99.8|100.85|99.25|935
1683219600000|2023-05-04 17:00:00|101.38|99.78|101.13|99.53|101.49|99.89|100.89|99.29|969
1683223200000|2023-05-04 18:00:00|101.12|99.52|100.98|99.38|101.21|99.61|100.83|99.23|1007
1683226800000|2023-05-04 19:00:00|100.97|99.37|101.19|99.59|101.31|99.71|100.76|99.16|824
1683230400000|2023-05-04 20:00:00|101.2|99.6|101.21|99.61|101.25|99.65|101.03|99.43|907
1683234000000|2023-05-04 21:00:00|101.2|99.6|101.02|99.42|101.4|99.8|100.98|99.38|472
1683237600000|2023-05-04 22:00:00|101.03|99.43|101.19|99.59|101.27|99.67|100.84|99.24|642
1683241200000|2023-05-04 23:00:00|101.18|99.58|101.3|99.7|101.35|99.75|101.18|99.58|962
1683244800000|2023-05-05 00:00:00|101.31|99.71|101.2|99.6|101.49|99.89|101.19|99.59|1143
1683248400000|2023-05-05 01:00:00|101.22|99.62|101.72|100.12|101.88|100.28|100.88|99.28|1339
1683252000000|2023-05-05 02:00:00|101.71|100.11|101.46|99.86|101.99|100.39|101.39|99.79|1346
1683255600000|2023-05-05 03:00:00|101.47|99.87|101.3|99.7|101.56|99.96|101.14|99.54|996
1683259200000|2023-05-05 04:00:00|101.29|99.69|101.63|100.03|101.73|100.13|101.19|99.59|657
1683262800000|2023-05-05 05:00:00|101.62|100.02|101.43|99.83|101.63|100.03|101.3|99.7|770
1683266400000|2023-05-05 06:00:00|101.44|99.84|101.44|99.84|101.57|99.97|101.38|99.78|484
1683270000000|2023-05-05 07:00:00|101.47|99.87|101.3|99.7|101.78|100.18|101.13|99.53|870
1683273600000|2023-05-05 08:00:00|101.29|99.69|101.11|99.51|101.41|99.81|101.11|99.51|848
1683277200000|2023-05-05 09:00:00|101.13|99.53|101.1|99.5|101.21|99.61|100.9|99.3|1110
1683280800000|2023-05-05 10:00:00|101.11|99.51|101.57|99.97|101.6|100|101.1|99.5|550
1683284400000|2023-05-05 11:00:00|101.58|99.98|101.53|99.93|101.67|100.07|101.22|99.62|1209
1683288000000|2023-05-05 12:00:00|101.52|99.92|100.1|98.5|101.64|100.04|97.83|96.23|2596
1683291600000|2023-05-05 13:00:00|100.09|98.49|101.18|99.58|101.31|99.71|100|98.4|1934
1683295200000|2023-05-05 14:00:00|101.19|99.59|101.29|99.69|101.69|100.09|100.97|99.37|1683
1683298800000|2023-05-05 15:00:00|101.3|99.7|101.32|99.72|102.04|100.44|101.07|99.47|1038
1683302400000|2023-05-05 16:00:00|101.33|99.73|102.36|100.76|102.67|101.07|101.32|99.72|1431
1683306000000|2023-05-05 17:00:00|102.37|100.77|102.16|100.56|102.63|101.03|102.02|100.42|1196
1683309600000|2023-05-05 18:00:00|102.15|100.55|102.04|100.44|102.49|100.89|101.61|100.01|1248
1683313200000|2023-05-05 19:00:00|102.07|100.47|102.06|100.46|102.18|100.58|101.81|100.21|879
1683316800000|2023-05-05 20:00:00|102.07|100.47|102.03|100.43|102.16|100.56|101.87|100.27|953
1683356400000|2023-05-06 07:00:00|102.53|100.93|102.53|100.93|102.9|101.3|102.22|100.62|809
1683360000000|2023-05-06 08:00:00|102.52|100.92|101.78|100.18|102.54|100.94|101.28|99.68|1881
1683363600000|2023-05-06 09:00:00|101.77|100.17|101.64|100.04|101.9|100.3|101.54|99.94|642
1683367200000|2023-05-06 10:00:00|101.63|100.03|101.48|99.88|101.8|100.2|101.46|99.86|1274
1683370800000|2023-05-06 11:00:00|101.47|99.87|101.64|100.04|101.77|100.17|101.25|99.65|741
1683374400000|2023-05-06 12:00:00|101.63|100.03|101.05|99.45|101.67|100.07|100.82|99.22|1629
1683378000000|2023-05-06 13:00:00|101.06|99.46|99.78|98.18|101.06|99.46|99.2|97.6|2614
1683381600000|2023-05-06 14:00:00|99.77|98.17|98.69|97.09|99.88|98.28|97.91|96.31|2599
1683385200000|2023-05-06 15:00:00|98.7|97.1|98.54|96.94|99.05|97.45|97.98|96.38|1739
1683388800000|2023-05-06 16:00:00|98.53|96.93|98.89|97.29|98.98|97.38|98.34|96.74|1237
1683392400000|2023-05-06 17:00:00|98.9|97.3|99.05|97.45|99.1|97.5|98.68|97.08|1451
1683396000000|2023-05-06 18:00:00|99.07|97.47|99.68|98.08|99.85|98.25|98.96|97.36|1205
1683399600000|2023-05-06 19:00:00|99.7|98.1|99.72|98.12|99.97|98.37|99.55|97.95|864
1683403200000|2023-05-06 20:00:00|99.73|98.13|99.45|97.85|99.78|98.18|99.39|97.79|941
1683406800000|2023-05-06 21:00:00|99.43|97.83|99.48|97.88|99.6|98|98.93|97.33|775
1683410400000|2023-05-06 22:00:00|99.47|97.87|99.38|97.78|99.72|98.12|99.23|97.63|645
1683414000000|2023-05-06 23:00:00|99.39|97.79|99.3|97.7|99.63|98.03|99.1|97.5|653
1683417600000|2023-05-07 00:00:00|99.31|97.71|99.5|97.9|99.59|97.99|99.04|97.44|1156
1683421200000|2023-05-07 01:00:00|99.49|97.89|99.3|97.7|99.77|98.17|98.93|97.33|1480
1683424800000|2023-05-07 02:00:00|99.28|97.68|98.75|97.15|99.51|97.91|98.63|97.03|1331
1683428400000|2023-05-07 03:00:00|98.77|97.17|98.81|97.21|99.08|97.48|98.51|96.91|984
1683432000000|2023-05-07 04:00:00|98.8|97.2|99|97.4|99.11|97.51|98.74|97.14|581
1683435600000|2023-05-07 05:00:00|98.99|97.39|99.33|97.73|99.57|97.97|98.9|97.3|565
1683439200000|2023-05-07 06:00:00|99.34|97.74|99.43|97.83|99.53|97.93|99.2|97.6|765
1683442800000|2023-05-07 07:00:00|99.44|97.84|99.27|97.67|99.52|97.92|99.14|97.54|725
1683446400000|2023-05-07 08:00:00|99.28|97.68|99.26|97.66|99.46|97.86|99.14|97.54|567
1683450000000|2023-05-07 09:00:00|99.28|97.68|99.3|97.7|99.56|97.96|99.13|97.53|617
1683453600000|2023-05-07 10:00:00|99.28|97.68|99.53|97.93|99.53|97.93|99.13|97.53|401
1683457200000|2023-05-07 11:00:00|99.54|97.94|99.32|97.72|99.54|97.94|99.16|97.56|631
1683460800000|2023-05-07 12:00:00|99.33|97.73|99.44|97.84|99.66|98.06|99.32|97.72|565
1683464400000|2023-05-07 13:00:00|99.45|97.85|99.61|98.01|99.88|98.28|99.37|97.77|716
1683468000000|2023-05-07 14:00:00|99.6|98|99.97|98.37|100.14|98.54|99.42|97.82|1130
1683471600000|2023-05-07 15:00:00|99.96|98.36|99.65|98.05|100.05|98.45|99.51|97.91|872
1683475200000|2023-05-07 16:00:00|99.66|98.06|99.68|98.08|99.86|98.26|99.21|97.61|1006
1683478800000|2023-05-07 17:00:00|99.67|98.07|99.47|97.87|99.96|98.36|99.34|97.74|938
1683482400000|2023-05-07 18:00:00|99.48|97.88|99.24|97.64|99.62|98.02|99.24|97.64|830
1683486000000|2023-05-07 19:00:00|99.23|97.63|99|97.4|99.24|97.64|98.75|97.15|1229
1683489600000|2023-05-07 20:00:00|99.01|97.41|99.41|97.81|99.41|97.81|98.87|97.27|672
1683493200000|2023-05-07 21:00:00|99.4|97.8|99.01|97.41|99.59|97.99|98.95|97.35|744
1683496800000|2023-05-07 22:00:00|99|97.4|98.81|97.21|99.22|97.62|98.63|97.03|975
1683500400000|2023-05-07 23:00:00|98.77|97.17|97.85|96.25|99.15|97.55|97.1|95.5|1871
1683504000000|2023-05-08 00:00:00|97.84|96.24|98.25|96.65|98.31|96.71|97.16|95.56|1815
1683507600000|2023-05-08 01:00:00|98.24|96.64|94.97|93.37|98.25|96.65|92.48|90.88|2741
1683511200000|2023-05-08 02:00:00|94.98|93.38|95.57|93.97|95.65|94.05|94.45|92.85|1919
1683514800000|2023-05-08 03:00:00|95.56|93.96|95.41|93.81|95.56|93.96|94.93|93.33|1599
1683518400000|2023-05-08 04:00:00|95.38|93.78|95.06|93.46|95.46|93.86|94.85|93.25|1566
1683522000000|2023-05-08 05:00:00|95.02|93.42|95.28|93.68|95.33|93.73|94.86|93.26|1323
1683525600000|2023-05-08 06:00:00|95.27|93.67|94.9|93.3|95.28|93.68|94.45|92.85|1140
1683529200000|2023-05-08 07:00:00|94.89|93.29|94.25|92.65|94.95|93.35|93.7|92.1|2308
1683532800000|2023-05-08 08:00:00|94.24|92.64|93.97|92.37|94.47|92.87|93.67|92.07|2354
1683536400000|2023-05-08 09:00:00|93.98|92.38|94.74|93.14|94.81|93.21|93.86|92.26|1699
1683540000000|2023-05-08 10:00:00|94.78|93.18|94.75|93.15|94.88|93.28|94.34|92.74|1291
1683543600000|2023-05-08 11:00:00|94.74|93.14|94.55|92.95|95|93.4|94.44|92.84|1328
1683547200000|2023-05-08 12:00:00|94.54|92.94|94.53|92.93|94.68|93.08|94.22|92.62|1032
1683550800000|2023-05-08 13:00:00|94.52|92.92|94.34|92.74|94.95|93.35|94.32|92.72|1245
1683554400000|2023-05-08 14:00:00|94.33|92.73|94.51|92.91|94.59|92.99|93.91|92.31|1646
1683558000000|2023-05-08 15:00:00|94.52|92.92|94.27|92.67|94.76|93.16|94.2|92.6|1497
1683561600000|2023-05-08 16:00:00|94.26|92.66|93.28|91.68|94.26|92.66|93.14|91.54|1233
1683565200000|2023-05-08 17:00:00|93.29|91.69|90.55|88.95|93.33|91.73|90.55|88.95|2539
1683568800000|2023-05-08 18:00:00|90.51|88.91|90.41|88.81|91.15|89.55|87.98|86.38|4067
1683572400000|2023-05-08 19:00:00|90.39|88.79|90.36|88.76|90.81|89.21|90.14|88.54|1392
1683576000000|2023-05-08 20:00:00|90.35|88.75|90.4|88.8|90.8|89.2|89.94|88.34|1186
1683579600000|2023-05-08 21:00:00|90.39|88.79|90.8|89.2|91.09|89.49|90.14|88.54|597
1683583200000|2023-05-08 22:00:00|90.81|89.21|91.38|89.78|91.4|89.8|90.8|89.2|456
1683586800000|2023-05-08 23:00:00|91.39|89.79|91.47|89.87|91.62|90.02|91.16|89.56|481
1683590400000|2023-05-09 00:00:00|91.48|89.88|91.48|89.88|92.01|90.41|91.26|89.66|649
1683594000000|2023-05-09 01:00:00|91.47|89.87|92.24|90.64|92.48|90.88|91.43|89.83|1326
1683597600000|2023-05-09 02:00:00|92.23|90.63|92.03|90.43|92.23|90.63|91.5|89.9|979
1683601200000|2023-05-09 03:00:00|92.02|90.42|91.92|90.32|92.13|90.53|91.7|90.1|851
1683604800000|2023-05-09 04:00:00|91.9|90.3|92.02|90.42|92.18|90.58|91.81|90.21|1005
1683608400000|2023-05-09 05:00:00|92.03|90.43|92.96|91.36|93.1|91.5|91.91|90.31|1025
1683612000000|2023-05-09 06:00:00|92.97|91.37|93.01|91.41|93.44|91.84|92.39|90.79|1734
1683615600000|2023-05-09 07:00:00|93.02|91.42|93.12|91.52|93.73|92.13|91.69|90.09|1924
1683619200000|2023-05-09 08:00:00|93.11|91.51|92.63|91.03|93.16|91.56|92.52|90.92|1382
1683622800000|2023-05-09 09:00:00|92.62|91.02|93.39|91.79|93.83|92.23|92.6|91|1724
1683626400000|2023-05-09 10:00:00|93.38|91.78|93.45|91.85|93.6|92|92.98|91.38|1676
1683630000000|2023-05-09 11:00:00|93.46|91.86|93.41|91.81|93.62|92.02|92.94|91.34|1285
1683633600000|2023-05-09 12:00:00|93.42|91.82|93.19|91.59|93.65|92.05|92.98|91.38|1013
1683637200000|2023-05-09 13:00:00|93.2|91.6|93.02|91.42|93.25|91.65|92.68|91.08|1494
1683640800000|2023-05-09 14:00:00|93.03|91.43|92.8|91.2|93.4|91.8|92.52|90.92|2041
1683644400000|2023-05-09 15:00:00|92.81|91.21|92.56|90.96|93.01|91.41|92.36|90.76|1638
1683648000000|2023-05-09 16:00:00|92.57|90.97|93.31|91.71|93.32|91.72|92.19|90.59|1468
1683651600000|2023-05-09 17:00:00|93.32|91.72|92.86|91.26|93.47|91.87|92.72|91.12|1641
1683655200000|2023-05-09 18:00:00|92.87|91.27|92.32|90.72|92.88|91.28|92.17|90.57|1580
1683658800000|2023-05-09 19:00:00|92.31|90.71|92.5|90.9|92.63|91.03|92.26|90.66|937
1683662400000|2023-05-09 20:00:00|92.51|90.91|92.15|90.55|92.76|91.16|91.95|90.35|1251
1683666000000|2023-05-09 21:00:00|92.14|90.54|92.21|90.61|92.41|90.81|92.08|90.48|388
1683669600000|2023-05-09 22:00:00|92.22|90.62|92.32|90.72|92.33|90.73|92.06|90.46|777
1683673200000|2023-05-09 23:00:00|92.33|90.73|92.65|91.05|92.72|91.12|92.33|90.73|700
1683676800000|2023-05-10 00:00:00|92.67|91.07|92.68|91.08|93.11|91.51|92.48|90.88|1621
1683680400000|2023-05-10 01:00:00|92.69|91.09|93.01|91.41|93.17|91.57|92.68|91.08|1547
1683684000000|2023-05-10 02:00:00|93.02|91.42|92.6|91|93.07|91.47|92.58|90.98|771
1683687600000|2023-05-10 03:00:00|92.61|91.01|92.57|90.97|92.77|91.17|92.57|90.97|839
1683691200000|2023-05-10 04:00:00|92.58|90.98|92.65|91.05|92.7|91.1|92.16|90.56|1069
1683694800000|2023-05-10 05:00:00|92.66|91.06|92.76|91.16|92.93|91.33|92.65|91.05|492
1683698400000|2023-05-10 06:00:00|92.75|91.15|92.62|91.02|92.77|91.17|92.36|90.76|1158
1683702000000|2023-05-10 07:00:00|92.61|91.01|92.08|90.48|92.7|91.1|92.08|90.48|1147
1683705600000|2023-05-10 08:00:00|92.09|90.49|91.68|90.08|92.12|90.52|91.5|89.9|1861
1683709200000|2023-05-10 09:00:00|91.67|90.07|92.29|90.69|92.31|90.71|91.42|89.82|1166
1683712800000|2023-05-10 10:00:00|92.27|90.67|91.98|90.38|92.27|90.67|91.56|89.96|909
1683716400000|2023-05-10 11:00:00|91.99|90.39|92.17|90.57|92.27|90.67|91.93|90.33|701
1683720000000|2023-05-10 12:00:00|92.16|90.56|93.72|92.12|94.03|92.43|91.67|90.07|2731
1683723600000|2023-05-10 13:00:00|93.74|92.14|93.46|91.86|94.2|92.6|93.26|91.66|2838
1683727200000|2023-05-10 14:00:00|93.47|91.87|93.01|91.41|93.73|92.13|92.81|91.21|1875
1683730800000|2023-05-10 15:00:00|93.02|91.42|93.28|91.68|93.53|91.93|92.86|91.26|1398
1683734400000|2023-05-10 16:00:00|93.29|91.69|92.92|91.32|93.47|91.87|92.9|91.3|1662
1683738000000|2023-05-10 17:00:00|92.93|91.33|90.46|88.86|92.97|91.37|88.15|86.55|5154
1683741600000|2023-05-10 18:00:00|90.45|88.85|91|89.4|91.13|89.53|90.41|88.81|1681
1683745200000|2023-05-10 19:00:00|90.97|89.37|91.84|90.24|92.23|90.63|90.96|89.36|1678
1683748800000|2023-05-10 20:00:00|91.83|90.23|92.48|90.88|92.71|91.11|91.67|90.07|1281
1683752400000|2023-05-10 21:00:00|92.49|90.89|91.71|90.11|92.57|90.97|91.49|89.89|821
1683756000000|2023-05-10 22:00:00|91.7|90.1|92.06|90.46|92.08|90.48|91.7|90.1|949
1683759600000|2023-05-10 23:00:00|92.05|90.45|92.15|90.55|92.3|90.7|91.87|90.27|948
1683763200000|2023-05-11 00:00:00|92.16|90.56|91.33|89.73|92.17|90.57|91.1|89.5|1802
1683766800000|2023-05-11 01:00:00|91.34|89.74|91.66|90.06|91.68|90.08|91.31|89.71|933
1683770400000|2023-05-11 02:00:00|91.64|90.04|91.84|90.24|92.03|90.43|91.56|89.96|1025
1683774000000|2023-05-11 03:00:00|91.83|90.23|91.49|89.89|91.83|90.23|91.38|89.78|895
1683777600000|2023-05-11 04:00:00|91.48|89.88|91.56|89.96|91.62|90.02|91.11|89.51|682
1683781200000|2023-05-11 05:00:00|91.55|89.95|91.71|90.11|91.73|90.13|91.31|89.71|515
1683784800000|2023-05-11 06:00:00|91.72|90.12|91.41|89.81|91.72|90.12|91.22|89.62|538
1683788400000|2023-05-11 07:00:00|91.4|89.8|91.38|89.78|91.67|90.07|91.3|89.7|809
1683792000000|2023-05-11 08:00:00|91.37|89.77|90.84|89.24|91.37|89.77|90.33|88.73|2316
1683795600000|2023-05-11 09:00:00|90.83|89.23|91.12|89.52|91.19|89.59|90.8|89.2|708
1683799200000|2023-05-11 10:00:00|91.11|89.51|91.38|89.78|91.49|89.89|91.11|89.51|507
1683802800000|2023-05-11 11:00:00|91.37|89.77|91.17|89.57|91.49|89.89|91|89.4|725
1683806400000|2023-05-11 12:00:00|91.18|89.58|90.98|89.38|92.04|90.44|90.78|89.18|1873
1683810000000|2023-05-11 13:00:00|90.97|89.37|90|88.4|91.04|89.44|89.53|87.93|3404
1683813600000|2023-05-11 14:00:00|90.01|88.41|89.47|87.87|90.11|88.51|88.78|87.18|2780
1683817200000|2023-05-11 15:00:00|89.46|87.86|89.33|87.73|89.67|88.07|88.82|87.22|2532
1683820800000|2023-05-11 16:00:00|89.32|87.72|88.8|87.2|89.58|87.98|88.67|87.07|1991
1683824400000|2023-05-11 17:00:00|88.81|87.21|88.02|86.42|88.83|87.23|86.82|85.22|4236
1683828000000|2023-05-11 18:00:00|88.01|86.41|88.32|86.72|88.53|86.93|87.54|85.94|2163
1683831600000|2023-05-11 19:00:00|88.33|86.73|88.15|86.55|88.68|87.08|87.79|86.19|1982
1683835200000|2023-05-11 20:00:00|88.16|86.56|88.94|87.34|89.03|87.43|88.13|86.53|664
1683838800000|2023-05-11 21:00:00|88.93|87.33|88.93|87.33|89.07|87.47|88.76|87.16|480
1683842400000|2023-05-11 22:00:00|88.92|87.32|89.01|87.41|89.25|87.65|88.79|87.19|754
1683846000000|2023-05-11 23:00:00|89|87.4|89.1|87.5|89.39|87.79|88.72|87.12|1212
1683849600000|2023-05-12 00:00:00|89.09|87.49|89.43|87.83|89.58|87.98|88.83|87.23|1392
1683853200000|2023-05-12 01:00:00|89.42|87.82|88.63|87.03|89.6|88|88.55|86.95|1910
1683856800000|2023-05-12 02:00:00|88.62|87.02|87.14|85.54|88.7|87.1|86.44|84.84|2390
1683860400000|2023-05-12 03:00:00|87.13|85.53|87.07|85.47|87.55|85.95|86.91|85.31|2706
1683864000000|2023-05-12 04:00:00|87.06|85.46|87.83|86.23|87.85|86.25|86.82|85.22|2014
1683867600000|2023-05-12 05:00:00|87.82|86.22|87.15|85.55|88|86.4|86.67|85.07|2133
1683871200000|2023-05-12 06:00:00|87.17|85.57|87.5|85.9|87.56|85.96|86.72|85.12|2775
1683874800000|2023-05-12 07:00:00|87.49|85.89|87.58|85.98|87.8|86.2|87.37|85.77|1289
1683878400000|2023-05-12 08:00:00|87.57|85.97|87.6|86|87.77|86.17|87.34|85.74|1481
1683882000000|2023-05-12 09:00:00|87.61|86.01|87.96|86.36|88.08|86.48|87.61|86.01|2450
1683885600000|2023-05-12 10:00:00|87.97|86.37|87.57|85.97|88.13|86.53|87.53|85.93|1856
1683889200000|2023-05-12 11:00:00|87.56|85.96|87.26|85.66|87.71|86.11|86.99|85.39|1620
1683892800000|2023-05-12 12:00:00|87.23|85.63|87.73|86.13|87.91|86.31|87.09|85.49|1919
1683896400000|2023-05-12 13:00:00|87.72|86.12|87.6|86|87.83|86.23|87.39|85.79|2121
1683900000000|2023-05-12 14:00:00|87.59|85.99|87.07|85.47|88.02|86.42|86.96|85.36|2251
1683903600000|2023-05-12 15:00:00|87.08|85.48|86.74|85.14|87.14|85.54|86.59|84.99|2234
1683907200000|2023-05-12 16:00:00|86.75|85.15|86.88|85.28|87.27|85.67|86.34|84.74|2499
1683910800000|2023-05-12 17:00:00|86.87|85.27|87.03|85.43|87.32|85.72|86.82|85.22|1665
1683914400000|2023-05-12 18:00:00|87|85.4|86.96|85.36|87.18|85.58|86.87|85.27|1367
1683918000000|2023-05-12 19:00:00|86.95|85.35|87.17|85.57|87.25|85.65|84.4|82.8|2873
1683921600000|2023-05-12 20:00:00|87.18|85.58|87.1|85.5|87.27|85.67|86.59|84.99|1723
1683961200000|2023-05-13 07:00:00|87.74|86.14|88.07|86.47|88.16|86.56|87.5|85.9|398
1683964800000|2023-05-13 08:00:00|88.08|86.48|88.04|86.44|88.15|86.55|87.79|86.19|331
1683968400000|2023-05-13 09:00:00|88.03|86.43|88.36|86.76|88.48|86.88|87.99|86.39|300
1683972000000|2023-05-13 10:00:00|88.37|86.77|88.16|86.56|88.53|86.93|87.79|86.19|422
1683975600000|2023-05-13 11:00:00|88.14|86.54|87.88|86.28|88.17|86.57|87.7|86.1|369
1683979200000|2023-05-13 12:00:00|87.89|86.29|87.74|86.14|88.09|86.49|87.51|85.91|558
1683982800000|2023-05-13 13:00:00|87.73|86.13|87.84|86.24|87.99|86.39|87.55|85.95|444
1683986400000|2023-05-13 14:00:00|87.86|86.26|87.45|85.85|87.93|86.33|87.09|85.49|732
1683990000000|2023-05-13 15:00:00|87.46|85.86|87.71|86.11|87.79|86.19|87.29|85.69|347
1683993600000|2023-05-13 16:00:00|87.7|86.1|87.69|86.09|87.84|86.24|87.59|85.99|433
1683997200000|2023-05-13 17:00:00|87.7|86.1|87.73|86.13|87.78|86.18|87.46|85.86|358
1684000800000|2023-05-13 18:00:00|87.69|86.09|87.78|86.18|88.43|86.83|87.59|85.99|590
1684004400000|2023-05-13 19:00:00|87.77|86.17|87.93|86.33|88.25|86.65|87.67|86.07|646
1684008000000|2023-05-13 20:00:00|87.94|86.34|88.17|86.57|88.17|86.57|87.9|86.3|447
1684011600000|2023-05-13 21:00:00|88.16|86.56|88.14|86.54|88.26|86.66|87.82|86.22|364
1684015200000|2023-05-13 22:00:00|88.13|86.53|88.28|86.68|88.33|86.73|88.13|86.53|411
1684018800000|2023-05-13 23:00:00|88.29|86.69|87.96|86.36|88.41|86.81|87.83|86.23|397
1684022400000|2023-05-14 00:00:00|87.97|86.37|88.1|86.5|88.41|86.81|87.61|86.01|679
1684026000000|2023-05-14 01:00:00|88.11|86.51|87.8|86.2|88.16|86.56|87.73|86.13|639
1684029600000|2023-05-14 02:00:00|87.79|86.19|88.36|86.76|88.39|86.79|87.74|86.14|422
1684033200000|2023-05-14 03:00:00|88.35|86.75|88.41|86.81|88.54|86.94|88.14|86.54|387
1684036800000|2023-05-14 04:00:00|88.42|86.82|88.4|86.8|88.56|86.96|88.31|86.71|329
1684040400000|2023-05-14 05:00:00|88.42|86.82|88.21|86.61|88.44|86.84|88.18|86.58|224
1684044000000|2023-05-14 06:00:00|88.22|86.62|88.26|86.66|88.42|86.82|88.15|86.55|329
1684047600000|2023-05-14 07:00:00|88.27|86.67|88.21|86.61|88.42|86.82|88.15|86.55|172
1684051200000|2023-05-14 08:00:00|88.22|86.62|88.21|86.61|88.3|86.7|88.09|86.49|222
1684054800000|2023-05-14 09:00:00|88.22|86.62|88.28|86.68|88.38|86.78|88.04|86.44|221
1684058400000|2023-05-14 10:00:00|88.24|86.64|88.22|86.62|88.28|86.68|88.08|86.48|255
1684062000000|2023-05-14 11:00:00|88.21|86.61|88.4|86.8|88.41|86.81|88.21|86.61|213
1684065600000|2023-05-14 12:00:00|88.41|86.81|89.2|87.6|89.21|87.61|88.31|86.71|491
1684069200000|2023-05-14 13:00:00|89.21|87.61|89.07|87.47|89.3|87.7|88.75|87.15|788
1684072800000|2023-05-14 14:00:00|89.05|87.45|88.92|87.32|89.08|87.48|88.85|87.25|480
1684076400000|2023-05-14 15:00:00|88.91|87.31|89.19|87.59|89.47|87.87|88.9|87.3|968
1684080000000|2023-05-14 16:00:00|89.2|87.6|88.65|87.05|89.28|87.68|88.55|86.95|750
1684083600000|2023-05-14 17:00:00|88.64|87.04|88.66|87.06|88.75|87.15|88.45|86.85|566
1684087200000|2023-05-14 18:00:00|88.65|87.05|88.26|86.66|88.66|87.06|87.95|86.35|376
1684090800000|2023-05-14 19:00:00|88.25|86.65|87.95|86.35|88.26|86.66|87.77|86.17|565
1684094400000|2023-05-14 20:00:00|87.94|86.34|87.89|86.29|87.99|86.39|87.74|86.14|407
1684098000000|2023-05-14 21:00:00|87.9|86.3|88|86.4|88|86.4|87.81|86.21|602
1684101600000|2023-05-14 22:00:00|87.99|86.39|88.35|86.75|88.42|86.82|87.9|86.3|531
1684105200000|2023-05-14 23:00:00|88.34|86.74|88.42|86.82|88.53|86.93|88.06|86.46|740
1684108800000|2023-05-15 00:00:00|88.43|86.83|87.62|86.02|88.49|86.89|87.25|85.65|2757
1684112400000|2023-05-15 01:00:00|87.61|86.01|89.31|87.71|89.59|87.99|87.55|85.95|2580
1684116000000|2023-05-15 02:00:00|89.32|87.72|89.16|87.56|89.46|87.86|89.16|87.56|1707
1684119600000|2023-05-15 03:00:00|89.17|87.57|89.58|87.98|89.64|88.04|89.16|87.56|982
1684123200000|2023-05-15 04:00:00|89.59|87.99|89.65|88.05|89.78|88.18|89.39|87.79|1331
1684126800000|2023-05-15 05:00:00|89.66|88.06|89.7|88.1|89.87|88.27|89.5|87.9|1514
1684130400000|2023-05-15 06:00:00|89.71|88.11|89.93|88.33|89.93|88.33|89.52|87.92|941
1684134000000|2023-05-15 07:00:00|89.92|88.32|89.78|88.18|89.97|88.37|89.67|88.07|728
1684137600000|2023-05-15 08:00:00|89.79|88.19|89.89|88.29|89.89|88.29|89.66|88.06|667
1684141200000|2023-05-15 09:00:00|89.88|88.28|90.01|88.41|90.11|88.51|89.78|88.18|630
1684144800000|2023-05-15 10:00:00|90.02|88.42|89.96|88.36|90.12|88.52|89.76|88.16|407
1684148400000|2023-05-15 11:00:00|89.95|88.35|89.77|88.17|90.04|88.44|89.52|87.92|614
1684152000000|2023-05-15 12:00:00|89.76|88.16|89.84|88.24|89.91|88.31|89.67|88.07|682
1684155600000|2023-05-15 13:00:00|89.83|88.23|89.6|88|89.89|88.29|89.5|87.9|939
1684159200000|2023-05-15 14:00:00|89.59|87.99|89.88|88.28|90.2|88.6|89.16|87.56|1202
1684162800000|2023-05-15 15:00:00|89.89|88.29|89.89|88.29|90.06|88.46|89.79|88.19|880
1684166400000|2023-05-15 16:00:00|89.88|88.28|89.81|88.21|90.19|88.59|89.37|87.77|1375
1684170000000|2023-05-15 17:00:00|89.83|88.23|89.83|88.23|90.13|88.53|89.74|88.14|1105
1684173600000|2023-05-15 18:00:00|89.84|88.24|89.56|87.96|89.95|88.35|89.54|87.94|737
1684177200000|2023-05-15 19:00:00|89.57|87.97|89.22|87.62|89.8|88.2|88.99|87.39|886
1684180800000|2023-05-15 20:00:00|89.21|87.61|89.11|87.51|89.23|87.63|88.93|87.33|577
1684184400000|2023-05-15 21:00:00|89.12|87.52|89.16|87.56|89.17|87.57|88.97|87.37|247
1684188000000|2023-05-15 22:00:00|89.15|87.55|89.09|87.49|89.31|87.71|88.96|87.36|530
1684191600000|2023-05-15 23:00:00|89.1|87.5|88.71|87.11|89.22|87.62|88.33|86.73|1363
1684195200000|2023-05-16 00:00:00|88.7|87.1|89.3|87.7|89.47|87.87|88.64|87.04|2004
1684198800000|2023-05-16 01:00:00|89.29|87.69|88.73|87.13|89.29|87.69|88.05|86.45|2516
1684202400000|2023-05-16 02:00:00|88.72|87.12|88.57|86.97|88.92|87.32|88.36|86.76|1405
1684206000000|2023-05-16 03:00:00|88.56|86.96|88.64|87.04|88.68|87.08|88.34|86.74|1047
1684209600000|2023-05-16 04:00:00|88.63|87.03|88.93|87.33|88.94|87.34|88.45|86.85|681
1684213200000|2023-05-16 05:00:00|88.94|87.34|89.07|87.47|89.33|87.73|88.85|87.25|1133
1684216800000|2023-05-16 06:00:00|89.08|87.48|89.25|87.65|89.27|87.67|88.88|87.28|852
1684220400000|2023-05-16 07:00:00|89.26|87.66|90.01|88.41|90.02|88.42|89.21|87.61|1415
1684224000000|2023-05-16 08:00:00|90|88.4|90.09|88.49|90.2|88.6|89.9|88.3|1263
1684227600000|2023-05-16 09:00:00|90.1|88.5|89.91|88.31|90.21|88.61|89.89|88.29|1395
1684231200000|2023-05-16 10:00:00|89.91|88.31|89.61|88.01|89.98|88.38|89.51|87.91|1321
1684234800000|2023-05-16 11:00:00|89.62|88.02|89.86|88.26|90.14|88.54|89.61|88.01|907
1684238400000|2023-05-16 12:00:00|89.85|88.25|89.81|88.21|90.03|88.43|89.29|87.69|1882
1684242000000|2023-05-16 13:00:00|89.8|88.2|89.88|88.28|90.2|88.6|89.73|88.13|1804
1684245600000|2023-05-16 14:00:00|89.89|88.29|89.65|88.05|90|88.4|89.46|87.86|2546
1684249200000|2023-05-16 15:00:00|89.66|88.06|89.64|88.04|89.87|88.27|89.41|87.81|1752
1684252800000|2023-05-16 16:00:00|89.62|88.02|89.76|88.16|89.86|88.26|89.21|87.61|1693
1684256400000|2023-05-16 17:00:00|89.77|88.17|89.77|88.17|89.83|88.23|89.24|87.64|1085
1684260000000|2023-05-16 18:00:00|89.78|88.18|89.74|88.14|89.88|88.28|89.52|87.92|1224
1684263600000|2023-05-16 19:00:00|89.75|88.15|89.41|87.81|89.78|88.18|89.34|87.74|708
1684267200000|2023-05-16 20:00:00|89.4|87.8|89.46|87.86|89.65|88.05|89.24|87.64|767
1684270800000|2023-05-16 21:00:00|89.47|87.87|90.04|88.44|90.06|88.46|89.39|87.79|364
1684274400000|2023-05-16 22:00:00|90.05|88.45|89.88|88.28|90.2|88.6|89.87|88.27|916
1684278000000|2023-05-16 23:00:00|89.87|88.27|90.07|88.47|90.22|88.62|89.71|88.11|1007
1684281600000|2023-05-17 00:00:00|90.06|88.46|90.34|88.74|90.5|88.9|89.87|88.27|2088
1684285200000|2023-05-17 01:00:00|90.33|88.73|91.28|89.68|91.28|89.68|90.33|88.73|2662
1684288800000|2023-05-17 02:00:00|91.29|89.69|90.87|89.27|91.42|89.82|90.83|89.23|1425
1684292400000|2023-05-17 03:00:00|90.85|89.25|91.13|89.53|91.15|89.55|90.77|89.17|1176
1684296000000|2023-05-17 04:00:00|91.14|89.54|90.91|89.31|91.19|89.59|90.9|89.3|1161
1684299600000|2023-05-17 05:00:00|90.88|89.28|90.24|88.64|90.88|89.28|90.19|88.59|804
1684303200000|2023-05-17 06:00:00|90.25|88.65|90.64|89.04|90.65|89.05|90.03|88.43|907
1684306800000|2023-05-17 07:00:00|90.63|89.03|90.05|88.45|90.77|89.17|89.91|88.31|1548
1684310400000|2023-05-17 08:00:00|90.04|88.44|90.18|88.58|90.31|88.71|89.49|87.89|1394
1684314000000|2023-05-17 09:00:00|90.19|88.59|90.47|88.87|90.56|88.96|89.99|88.39|1220
1684317600000|2023-05-17 10:00:00|90.48|88.88|90.42|88.82|90.53|88.93|90.23|88.63|1274
1684321200000|2023-05-17 11:00:00|90.43|88.83|90.04|88.44|90.48|88.88|89.84|88.24|1852
1684324800000|2023-05-17 12:00:00|90.03|88.43|90.15|88.55|90.29|88.69|89.95|88.35|1490
1684328400000|2023-05-17 13:00:00|90.14|88.54|89.83|88.23|90.18|88.58|89.76|88.16|1449
1684332000000|2023-05-17 14:00:00|89.84|88.24|89.39|87.79|90|88.4|89.05|87.45|2753
1684335600000|2023-05-17 15:00:00|89.4|87.8|89.29|87.69|89.57|87.97|89.11|87.51|890
1684339200000|2023-05-17 16:00:00|89.87|88.27|90.26|88.66|90.34|88.74|89.71|88.11|1941
1684342800000|2023-05-17 17:00:00|90.27|88.67|90.8|89.2|90.87|89.27|90.13|88.53|1837
1684346400000|2023-05-17 18:00:00|90.78|89.18|90.93|89.33|91.15|89.55|90.78|89.18|2168
1684350000000|2023-05-17 19:00:00|90.94|89.34|91.63|90.03|91.95|90.35|90.94|89.34|2528
1684353600000|2023-05-17 20:00:00|91.62|90.02|91.26|89.66|91.91|90.31|91.24|89.64|1712
1684357200000|2023-05-17 21:00:00|91.27|89.67|91.43|89.83|91.45|89.85|90.98|89.38|461
1684360800000|2023-05-17 22:00:00|91.44|89.84|91.21|89.61|91.48|89.88|91.05|89.45|993
1684364400000|2023-05-17 23:00:00|91.22|89.62|91.33|89.73|91.4|89.8|91.19|89.59|975
1684368000000|2023-05-18 00:00:00|91.34|89.74|91.12|89.52|91.44|89.84|90.96|89.36|1520
1684371600000|2023-05-18 01:00:00|91.11|89.51|90.89|89.29|91.33|89.73|90.83|89.23|1371
1684375200000|2023-05-18 02:00:00|90.9|89.3|91.47|89.87|91.63|90.03|90.88|89.28|1547
1684378800000|2023-05-18 03:00:00|91.5|89.9|91.53|89.93|91.61|90.01|91.36|89.76|1499
1684382400000|2023-05-18 04:00:00|91.54|89.94|91.58|89.98|91.67|90.07|91.35|89.75|964
1684386000000|2023-05-18 05:00:00|91.59|89.99|91.34|89.74|91.66|90.06|91.2|89.6|1592
1684389600000|2023-05-18 06:00:00|91.33|89.73|90.96|89.36|91.4|89.8|90.79|89.19|1774
1684393200000|2023-05-18 07:00:00|90.97|89.37|91.62|90.02|91.69|90.09|90.96|89.36|1781
1684396800000|2023-05-18 08:00:00|91.63|90.03|91.48|89.88|91.68|90.08|91.43|89.83|1257
1684400400000|2023-05-18 09:00:00|91.49|89.89|91.25|89.65|91.61|90.01|91.13|89.53|1272
1684404000000|2023-05-18 10:00:00|91.27|89.67|91.57|89.97|91.62|90.02|91.25|89.65|1472
1684407600000|2023-05-18 11:00:00|91.58|89.98|91.52|89.92|91.64|90.04|91.34|89.74|999
1684411200000|2023-05-18 12:00:00|91.51|89.91|90.96|89.36|91.54|89.94|90.96|89.36|1822
1684414800000|2023-05-18 13:00:00|90.97|89.37|91|89.4|91.08|89.48|90.84|89.24|1341
1684418400000|2023-05-18 14:00:00|91.01|89.41|90.83|89.23|91.06|89.46|90.22|88.62|2086
1684422000000|2023-05-18 15:00:00|90.84|89.24|90.47|88.87|91.04|89.44|90.27|88.67|2073
1684425600000|2023-05-18 16:00:00|90.49|88.89|90.77|89.17|90.82|89.22|90.38|88.78|1763
1684429200000|2023-05-18 17:00:00|90.78|89.18|88.61|87.01|90.9|89.3|87.99|86.39|3050
1684432800000|2023-05-18 18:00:00|88.64|87.04|88.79|87.19|88.91|87.31|88.33|86.73|2539
1684436400000|2023-05-18 19:00:00|88.8|87.2|88.86|87.26|89.1|87.5|88.7|87.1|1382
1684440000000|2023-05-18 20:00:00|88.85|87.25|88.87|87.27|89.09|87.49|88.78|87.18|1054
1684443600000|2023-05-18 21:00:00|88.86|87.26|89.46|87.86|89.73|88.13|88.86|87.26|584
1684447200000|2023-05-18 22:00:00|89.47|87.87|89.57|87.97|89.67|88.07|89.14|87.54|1100
1684450800000|2023-05-18 23:00:00|89.56|87.96|89.11|87.51|89.57|87.97|89.11|87.51|1134
1684454400000|2023-05-19 00:00:00|89.12|87.52|89.57|87.97|89.78|88.18|89.1|87.5|1055
1684458000000|2023-05-19 01:00:00|89.56|87.96|89.43|87.83|89.73|88.13|89.32|87.72|965
1684461600000|2023-05-19 02:00:00|89.42|87.82|89.86|88.26|89.91|88.31|89.33|87.73|949
1684465200000|2023-05-19 03:00:00|89.87|88.27|89.92|88.32|90|88.4|89.67|88.07|1425
1684468800000|2023-05-19 04:00:00|89.91|88.31|89.79|88.19|89.98|88.38|89.54|87.94|893
1684472400000|2023-05-19 05:00:00|89.84|88.24|89.65|88.05|89.9|88.3|89.54|87.94|996
1684476000000|2023-05-19 06:00:00|89.66|88.06|89.51|87.91|89.74|88.14|89.47|87.87|1787
1684479600000|2023-05-19 07:00:00|89.5|87.9|89.35|87.75|89.58|87.98|89.14|87.54|1122
1684483200000|2023-05-19 08:00:00|89.36|87.76|89.68|88.08|89.75|88.15|89.36|87.76|790
1684486800000|2023-05-19 09:00:00|89.69|88.09|89.56|87.96|89.77|88.17|89.45|87.85|869
1684490400000|2023-05-19 10:00:00|89.55|87.95|89.39|87.79|89.57|87.97|89.33|87.73|1582
1684494000000|2023-05-19 11:00:00|89.37|87.77|89.47|87.87|89.52|87.92|89.25|87.65|1559
1684497600000|2023-05-19 12:00:00|89.48|87.88|89.7|88.1|89.82|88.22|89.44|87.84|2092
1684501200000|2023-05-19 13:00:00|89.67|88.07|89.42|87.82|89.77|88.17|89.42|87.82|2097
1684504800000|2023-05-19 14:00:00|89.43|87.83|89.25|87.65|89.44|87.84|89.06|87.46|2078
1684508400000|2023-05-19 15:00:00|89.24|87.64|89.12|87.52|89.92|88.32|88.72|87.12|4028
1684512000000|2023-05-19 16:00:00|89.13|87.53|88.74|87.14|89.35|87.75|88.72|87.12|2237
1684515600000|2023-05-19 17:00:00|88.76|87.16|88.74|87.14|89.11|87.51|88.5|86.9|1780
1684519200000|2023-05-19 18:00:00|88.76|87.16|88.85|87.25|89.06|87.46|88.68|87.08|1488
1684522800000|2023-05-19 19:00:00|88.84|87.24|88.71|87.11|88.84|87.24|88.35|86.75|1102
1684526400000|2023-05-19 20:00:00|88.7|87.1|88.71|87.11|88.82|87.22|88.59|86.99|666
1684566000000|2023-05-20 07:00:00|88.65|87.05|88.74|87.14|88.91|87.31|88.64|87.04|205
1684569600000|2023-05-20 08:00:00|88.75|87.15|88.94|87.34|89.01|87.41|88.75|87.15|314
1684573200000|2023-05-20 09:00:00|88.93|87.33|88.87|87.27|89.04|87.44|88.74|87.14|329
1684576800000|2023-05-20 10:00:00|88.88|87.28|88.93|87.33|88.97|87.37|88.76|87.16|283
1684580400000|2023-05-20 11:00:00|88.92|87.32|88.84|87.24|89.03|87.43|88.77|87.17|201
1684584000000|2023-05-20 12:00:00|88.85|87.25|88.84|87.24|88.93|87.33|88.79|87.19|213
1684587600000|2023-05-20 13:00:00|88.85|87.25|88.77|87.17|88.87|87.27|88.73|87.13|329
1684591200000|2023-05-20 14:00:00|88.83|87.23|89.02|87.42|89.03|87.43|88.83|87.23|214
1684594800000|2023-05-20 15:00:00|89.03|87.43|88.89|87.29|89.03|87.43|88.81|87.21|325
1684598400000|2023-05-20 16:00:00|88.91|87.31|88.87|87.27|89|87.4|88.83|87.23|170
1684602000000|2023-05-20 17:00:00|88.89|87.29|89.26|87.66|89.29|87.69|88.68|87.08|377
1684605600000|2023-05-20 18:00:00|89.27|87.67|88.86|87.26|89.3|87.7|88.86|87.26|631
1684609200000|2023-05-20 19:00:00|88.87|87.27|88.96|87.36|88.96|87.36|88.73|87.13|440
1684612800000|2023-05-20 20:00:00|88.97|87.37|88.62|87.02|89|87.4|88.44|86.84|339
1684616400000|2023-05-20 21:00:00|88.61|87.01|88.75|87.15|88.76|87.16|88.39|86.79|223
1684620000000|2023-05-20 22:00:00|88.76|87.16|88.35|86.75|88.76|87.16|88.28|86.68|524
1684623600000|2023-05-20 23:00:00|88.36|86.76|88.67|87.07|88.69|87.09|88.29|86.69|461
1684627200000|2023-05-21 00:00:00|88.66|87.06|88.84|87.24|88.85|87.25|88.36|86.76|466
1684630800000|2023-05-21 01:00:00|88.85|87.25|88.4|86.8|88.9|87.3|88.39|86.79|309
1684634400000|2023-05-21 02:00:00|88.41|86.81|88.57|86.97|88.58|86.98|88.4|86.8|170
1684638000000|2023-05-21 03:00:00|88.56|86.96|88.64|87.04|88.64|87.04|88.55|86.95|97
1684641600000|2023-05-21 04:00:00|88.68|87.08|88.83|87.23|88.86|87.26|88.57|86.97|147
1684645200000|2023-05-21 05:00:00|88.82|87.22|88.69|87.09|88.85|87.25|88.64|87.04|194
1684648800000|2023-05-21 06:00:00|88.64|87.04|88.72|87.12|88.76|87.16|88.61|87.01|196
1684652400000|2023-05-21 07:00:00|88.74|87.14|88.69|87.09|88.79|87.19|88.69|87.09|128
1684656000000|2023-05-21 08:00:00|88.68|87.08|88.63|87.03|88.69|87.09|88.58|86.98|158
1684659600000|2023-05-21 09:00:00|88.61|87.01|88.64|87.04|88.72|87.12|88.45|86.85|270
1684663200000|2023-05-21 10:00:00|88.65|87.05|88.43|86.83|88.7|87.1|88.31|86.71|354
1684666800000|2023-05-21 11:00:00|88.42|86.82|87.66|86.06|88.45|86.85|86.96|85.36|898
1684670400000|2023-05-21 12:00:00|87.65|86.05|87.71|86.11|87.75|86.15|87.37|85.77|313
1684674000000|2023-05-21 13:00:00|87.7|86.1|87.89|86.29|88|86.4|87.6|86|248
1684677600000|2023-05-21 14:00:00|87.9|86.3|87.86|86.26|88.12|86.52|87.65|86.05|403
1684681200000|2023-05-21 15:00:00|87.85|86.25|87.46|85.86|87.99|86.39|87.15|85.55|720
1684684800000|2023-05-21 16:00:00|87.45|85.85|87.05|85.45|87.58|85.98|87|85.4|594
1684688400000|2023-05-21 17:00:00|87.03|85.43|86.03|84.43|87.29|85.69|85.97|84.37|907
1684692000000|2023-05-21 18:00:00|86.04|84.44|85.77|84.17|86.2|84.6|85.7|84.1|642
1684695600000|2023-05-21 19:00:00|85.76|84.16|86.21|84.61|86.27|84.67|85.48|83.88|501
1684699200000|2023-05-21 20:00:00|86.22|84.62|85.83|84.23|86.29|84.69|85.83|84.23|353
1684702800000|2023-05-21 21:00:00|85.84|84.24|86.03|84.43|86.06|84.46|85.37|83.77|673
1684706400000|2023-05-21 22:00:00|86.02|84.42|85.8|84.2|86.24|84.64|85.68|84.08|773
1684710000000|2023-05-21 23:00:00|85.81|84.21|85.95|84.35|86.14|84.54|85.8|84.2|451
1684713600000|2023-05-22 00:00:00|85.96|84.36|85.65|84.05|86.21|84.61|84.72|83.12|1145
1684717200000|2023-05-22 01:00:00|85.64|84.04|85.65|84.05|86.01|84.41|85.15|83.55|914
1684720800000|2023-05-22 02:00:00|85.64|84.04|85.94|84.34|86.04|84.44|85.46|83.86|944
1684724400000|2023-05-22 03:00:00|85.96|84.36|85.63|84.03|85.98|84.38|85.63|84.03|952
1684728000000|2023-05-22 04:00:00|85.65|84.05|85.62|84.02|85.76|84.16|85.53|83.93|900
1684731600000|2023-05-22 05:00:00|85.63|84.03|85.65|84.05|85.84|84.24|85.63|84.03|670
1684735200000|2023-05-22 06:00:00|85.66|84.06|86.13|84.53|86.49|84.89|85.65|84.05|1548
1684738800000|2023-05-22 07:00:00|86.11|84.51|86.15|84.55|86.27|84.67|86|84.4|1083
1684742400000|2023-05-22 08:00:00|86.14|84.54|85.99|84.39|86.56|84.96|85.98|84.38|1247
1684746000000|2023-05-22 09:00:00|85.98|84.38|86.57|84.97|86.6|85|85.98|84.38|1458
1684749600000|2023-05-22 10:00:00|86.58|84.98|86.74|85.14|86.83|85.23|86.56|84.96|1930
1684753200000|2023-05-22 11:00:00|86.76|85.16|86.62|85.02|86.84|85.24|86.51|84.91|846
1684756800000|2023-05-22 12:00:00|86.61|85.01|86.14|84.54|86.77|85.17|85.99|84.39|1207
1684760400000|2023-05-22 13:00:00|86.15|84.55|86.42|84.82|86.64|85.04|85.89|84.29|2612
1684764000000|2023-05-22 14:00:00|86.43|84.83|86.54|84.94|86.54|84.94|85.9|84.3|2403
1684767600000|2023-05-22 15:00:00|86.55|84.95|86.25|84.65|86.57|84.97|86.02|84.42|1529
1684771200000|2023-05-22 16:00:00|86.23|84.63|86.09|84.49|86.38|84.78|85.91|84.31|1393
1684774800000|2023-05-22 17:00:00|86.1|84.5|86.15|84.55|86.27|84.67|85.83|84.23|1216
1684778400000|2023-05-22 18:00:00|86.14|84.54|86.32|84.72|86.51|84.91|86.14|84.54|1138
1684782000000|2023-05-22 19:00:00|86.33|84.73|86.18|84.58|86.33|84.73|86.04|84.44|1629
1684785600000|2023-05-22 20:00:00|86.19|84.59|86.35|84.75|86.39|84.79|86.02|84.42|1033
1684789200000|2023-05-22 21:00:00|86.36|84.76|86.41|84.81|86.45|84.85|86.24|84.64|287
1684792800000|2023-05-22 22:00:00|86.36|84.76|86.05|84.45|86.4|84.8|86.05|84.45|1168
1684796400000|2023-05-22 23:00:00|86.06|84.46|85.83|84.23|86.21|84.61|85.82|84.22|833
1684800000000|2023-05-23 00:00:00|85.85|84.25|85.83|84.23|86.13|84.53|85.77|84.17|1003
1684803600000|2023-05-23 01:00:00|85.82|84.22|86.38|84.78|86.53|84.93|85.68|84.08|2166
1684807200000|2023-05-23 02:00:00|86.39|84.79|86.54|84.94|86.6|85|86.28|84.68|2072
1684810800000|2023-05-23 03:00:00|86.53|84.93|87.77|86.17|88.25|86.65|86.53|84.93|3366
1684814400000|2023-05-23 04:00:00|87.78|86.18|87.65|86.05|88.02|86.42|87.36|85.76|2231
1684818000000|2023-05-23 05:00:00|87.66|86.06|87.45|85.85|87.73|86.13|87.37|85.77|1985
1684821600000|2023-05-23 06:00:00|87.46|85.86|87.14|85.54|87.74|86.14|86.95|85.35|1839
1684825200000|2023-05-23 07:00:00|87.13|85.53|87.32|85.72|87.43|85.83|86.95|85.35|1612
1684828800000|2023-05-23 08:00:00|87.31|85.71|87.28|85.68|87.4|85.8|87.1|85.5|1188
1684832400000|2023-05-23 09:00:00|87.27|85.67|87.24|85.64|87.36|85.76|87.03|85.43|1310
1684836000000|2023-05-23 10:00:00|87.23|85.63|87.36|85.76|87.39|85.79|87.13|85.53|1184
1684839600000|2023-05-23 11:00:00|87.37|85.77|87.69|86.09|87.75|86.15|87.19|85.59|945
1684843200000|2023-05-23 12:00:00|87.7|86.1|87.2|85.6|87.71|86.11|86.97|85.37|2027
1684846800000|2023-05-23 13:00:00|87.19|85.59|86.86|85.26|87.21|85.61|86.55|84.95|2696
1684850400000|2023-05-23 14:00:00|86.85|85.25|87.1|85.5|87.16|85.56|86.75|85.15|1605
1684854000000|2023-05-23 15:00:00|87.09|85.49|87.2|85.6|87.24|85.64|86.97|85.37|1278
1684857600000|2023-05-23 16:00:00|87.21|85.61|86.69|85.09|87.22|85.62|86.66|85.06|1441
1684861200000|2023-05-23 17:00:00|86.68|85.08|86.53|84.93|86.9|85.3|86.34|84.74|1385
1684864800000|2023-05-23 18:00:00|86.51|84.91|86.37|84.77|86.62|85.02|86.19|84.59|1585
1684868400000|2023-05-23 19:00:00|86.36|84.76|86.62|85.02|86.63|85.03|86.19|84.59|1527
1684872000000|2023-05-23 20:00:00|86.63|85.03|86.69|85.09|86.87|85.27|86.46|84.86|1489
1684875600000|2023-05-23 21:00:00|86.7|85.1|86.78|85.18|86.81|85.21|86.6|85|225
1684879200000|2023-05-23 22:00:00|86.81|85.21|86.94|85.34|86.94|85.34|86.66|85.06|839
1684882800000|2023-05-23 23:00:00|86.88|85.28|86.88|85.28|86.91|85.31|86.66|85.06|832
1684886400000|2023-05-24 00:00:00|86.9|85.3|86.47|84.87|87.01|85.41|86.33|84.73|1397
1684890000000|2023-05-24 01:00:00|86.48|84.88|86.33|84.73|86.56|84.96|86.19|84.59|1445
1684893600000|2023-05-24 02:00:00|86.32|84.72|86.56|84.96|86.61|85.01|86.25|84.65|1846
1684897200000|2023-05-24 03:00:00|86.54|84.94|85.13|83.53|86.59|84.99|84.65|83.05|2470
1684900800000|2023-05-24 04:00:00|85.12|83.52|85.39|83.79|85.41|83.81|84.76|83.16|1756
1684904400000|2023-05-24 05:00:00|85.38|83.78|85.3|83.7|85.46|83.86|85.18|83.58|1298
1684908000000|2023-05-24 06:00:00|85.29|83.69|85.03|83.43|85.29|83.69|84.84|83.24|633
1684911600000|2023-05-24 07:00:00|85.02|83.42|84.96|83.36|85.24|83.64|84.93|83.33|775
1684915200000|2023-05-24 08:00:00|84.95|83.35|85.32|83.72|85.35|83.75|84.92|83.32|1052
1684918800000|2023-05-24 09:00:00|85.31|83.71|85.32|83.72|85.47|83.87|85.14|83.54|529
1684922400000|2023-05-24 10:00:00|85.31|83.71|85.17|83.57|85.38|83.78|85.15|83.55|282
1684926000000|2023-05-24 11:00:00|85.18|83.58|85.3|83.7|85.32|83.72|85.01|83.41|714
1684929600000|2023-05-24 12:00:00|85.28|83.68|85.23|83.63|85.57|83.97|85.22|83.62|668
1684933200000|2023-05-24 13:00:00|85.25|83.65|84.25|82.65|85.36|83.76|82.68|81.08|2053
1684936800000|2023-05-24 14:00:00|84.23|82.63|84.13|82.53|84.47|82.87|83.53|81.93|2548
1684940400000|2023-05-24 15:00:00|84.14|82.54|84.17|82.57|84.33|82.73|83.61|82.01|1780
1684944000000|2023-05-24 16:00:00|84.16|82.56|83.93|82.33|84.19|82.59|83.71|82.11|1840
1684947600000|2023-05-24 17:00:00|83.92|82.32|84.2|82.6|84.52|82.92|83.72|82.12|1173
1684951200000|2023-05-24 18:00:00|84.21|82.61|84.03|82.43|84.41|82.81|83.92|82.32|1175
1684954800000|2023-05-24 19:00:00|84.04|82.44|84.06|82.46|84.43|82.83|83.89|82.29|1109
1684958400000|2023-05-24 20:00:00|84.04|82.44|84.44|82.84|84.64|83.04|84.04|82.44|1328
1684962000000|2023-05-24 21:00:00|84.45|82.85|84.47|82.87|84.64|83.04|84.35|82.75|232
1684965600000|2023-05-24 22:00:00|84.48|82.88|84.54|82.94|84.8|83.2|84.42|82.82|745
1684969200000|2023-05-24 23:00:00|84.57|82.97|84.42|82.82|84.72|83.12|84.41|82.81|860
1684972800000|2023-05-25 00:00:00|84.43|82.83|83.86|82.26|84.66|83.06|83.81|82.21|1365
1684976400000|2023-05-25 01:00:00|83.84|82.24|83.53|81.93|84.16|82.56|82.63|81.03|2338
1684980000000|2023-05-25 02:00:00|83.52|81.92|83.8|82.2|83.84|82.24|83.51|81.91|1584
1684983600000|2023-05-25 03:00:00|83.79|82.19|84.15|82.55|84.19|82.59|83.75|82.15|1017
1684987200000|2023-05-25 04:00:00|84.18|82.58|84.13|82.53|84.41|82.81|84.04|82.44|1374
1684990800000|2023-05-25 05:00:00|84.14|82.54|84.47|82.87|84.54|82.94|84.13|82.53|782
1684994400000|2023-05-25 06:00:00|84.48|82.88|84.52|82.92|84.56|82.96|84.34|82.74|1016
1684998000000|2023-05-25 07:00:00|84.51|82.91|84.27|82.67|84.6|83|84.17|82.57|719
1685001600000|2023-05-25 08:00:00|84.28|82.68|84.46|82.86|84.59|82.99|84.15|82.55|1117
1685005200000|2023-05-25 09:00:00|84.45|82.85|84.53|82.93|84.65|83.05|84.4|82.8|952
1685008800000|2023-05-25 10:00:00|84.52|82.92|84.63|83.03|84.67|83.07|84.45|82.85|894
1685012400000|2023-05-25 11:00:00|84.62|83.02|84.68|83.08|84.73|83.13|84.43|82.83|751
1685016000000|2023-05-25 12:00:00|84.65|83.05|84.87|83.27|85.26|83.66|84.65|83.05|2716
1685019600000|2023-05-25 13:00:00|84.86|83.26|84.55|82.95|84.89|83.29|84.33|82.73|2440
1685023200000|2023-05-25 14:00:00|84.54|82.94|84.56|82.96|84.64|83.04|84.24|82.64|1862
1685026800000|2023-05-25 15:00:00|84.55|82.95|84.35|82.75|84.88|83.28|84.23|82.63|1667
1685030400000|2023-05-25 16:00:00|84.36|82.76|84.33|82.73|84.62|83.02|84.28|82.68|1927
1685034000000|2023-05-25 17:00:00|84.34|82.74|84.72|83.12|84.88|83.28|84.23|82.63|1804
1685037600000|2023-05-25 18:00:00|84.73|83.13|84.96|83.36|85.04|83.44|84.65|83.05|1041
1685041200000|2023-05-25 19:00:00|84.97|83.37|85.24|83.64|85.56|83.96|84.93|83.33|1715
1685044800000|2023-05-25 20:00:00|85.23|83.63|85.41|83.81|85.51|83.91|85.19|83.59|648
1685048400000|2023-05-25 21:00:00|85.4|83.8|85.08|83.48|85.41|83.81|85.05|83.45|474
1685052000000|2023-05-25 22:00:00|85.07|83.47|85.05|83.45|85.16|83.56|84.93|83.33|869
1685055600000|2023-05-25 23:00:00|85.04|83.44|85.08|83.48|85.38|83.78|85.02|83.42|1139
1685059200000|2023-05-26 00:00:00|85.07|83.47|85.02|83.42|85.22|83.62|84.78|83.18|1533
1685062800000|2023-05-26 01:00:00|85.03|83.43|85.06|83.46|85.36|83.76|84.78|83.18|1511
1685066400000|2023-05-26 02:00:00|85.03|83.43|85.1|83.5|85.2|83.6|84.9|83.3|1032
1685070000000|2023-05-26 03:00:00|85.11|83.51|84.98|83.38|85.15|83.55|84.91|83.31|1271
1685073600000|2023-05-26 04:00:00|84.99|83.39|85.16|83.56|85.26|83.66|84.98|83.38|982
1685077200000|2023-05-26 05:00:00|85.17|83.57|84.9|83.3|85.19|83.59|84.74|83.14|1026
1685080800000|2023-05-26 06:00:00|84.88|83.28|85.31|83.71|85.32|83.72|84.77|83.17|1497
1685084400000|2023-05-26 07:00:00|85.32|83.72|85.4|83.8|85.54|83.94|85.17|83.57|1494
1685088000000|2023-05-26 08:00:00|85.39|83.79|85.28|83.68|85.55|83.95|85.12|83.52|921
1685091600000|2023-05-26 09:00:00|85.29|83.69|85.43|83.83|85.47|83.87|85.2|83.6|771
1685095200000|2023-05-26 10:00:00|85.45|83.85|85.37|83.77|85.52|83.92|85.35|83.75|540
1685098800000|2023-05-26 11:00:00|85.36|83.76|85.41|83.81|85.47|83.87|85.17|83.57|1196
1685102400000|2023-05-26 12:00:00|85.44|83.84|85.59|83.99|85.96|84.36|85.33|83.73|1176
1685106000000|2023-05-26 13:00:00|85.6|84|85.88|84.28|86.01|84.41|85.54|83.94|1525
1685109600000|2023-05-26 14:00:00|85.89|84.29|86.13|84.53|86.42|84.82|85.89|84.29|1906
1685113200000|2023-05-26 15:00:00|86.12|84.52|86.28|84.68|86.49|84.89|86.09|84.49|946
1685116800000|2023-05-26 16:00:00|86.29|84.69|86.24|84.64|86.48|84.88|86.18|84.58|443
1685120400000|2023-05-26 17:00:00|86.25|84.65|86.24|84.64|86.38|84.78|86.01|84.41|767
1685124000000|2023-05-26 18:00:00|86.22|84.62|88.86|87.26|89.49|87.89|86.13|84.53|2885
1685127600000|2023-05-26 19:00:00|88.85|87.25|89.5|87.9|89.67|88.07|88.71|87.11|1816
1685131200000|2023-05-26 20:00:00|89.41|87.81|89.49|87.89|89.99|88.39|89.39|87.79|688
1685170800000|2023-05-27 07:00:00|88.61|87.01|88.29|86.69|88.61|87.01|88.19|86.59|448
1685174400000|2023-05-27 08:00:00|88.28|86.68|88.35|86.75|88.51|86.91|88.08|86.48|649
1685178000000|2023-05-27 09:00:00|88.36|86.76|88.38|86.78|88.53|86.93|88.28|86.68|341
1685181600000|2023-05-27 10:00:00|88.39|86.79|88.42|86.82|88.49|86.89|88.27|86.67|254
1685185200000|2023-05-27 11:00:00|88.41|86.81|88.34|86.74|88.49|86.89|88.29|86.69|425
1685188800000|2023-05-27 12:00:00|88.35|86.75|88.6|87|88.67|87.07|88.29|86.69|395
1685192400000|2023-05-27 13:00:00|88.61|87.01|88.24|86.64|88.76|87.16|87.95|86.35|442
1685196000000|2023-05-27 14:00:00|88.25|86.65|88.55|86.95|88.61|87.01|88.16|86.56|739
1685199600000|2023-05-27 15:00:00|88.56|86.96|88.74|87.14|88.91|87.31|88.55|86.95|453
1685203200000|2023-05-27 16:00:00|88.73|87.13|88.67|87.07|88.82|87.22|88.43|86.83|399
1685206800000|2023-05-27 17:00:00|88.69|87.09|88.77|87.17|88.82|87.22|88.56|86.96|222
1685210400000|2023-05-27 18:00:00|88.78|87.18|88.56|86.96|88.86|87.26|88.51|86.91|429
1685214000000|2023-05-27 19:00:00|88.57|86.97|88.87|87.27|88.87|87.27|88.56|86.96|327
1685217600000|2023-05-27 20:00:00|88.88|87.28|88.95|87.35|88.98|87.38|88.79|87.19|279
1685221200000|2023-05-27 21:00:00|88.96|87.36|88.94|87.34|88.99|87.39|88.88|87.28|103
1685224800000|2023-05-27 22:00:00|89.24|87.64|89.18|87.58|89.29|87.69|89.08|87.48|287
1685228400000|2023-05-27 23:00:00|89.17|87.57|89.12|87.52|89.21|87.61|89.03|87.43|167
1685232000000|2023-05-28 00:00:00|89.11|87.51|89.64|88.04|89.8|88.2|88.86|87.26|613
1685235600000|2023-05-28 01:00:00|89.65|88.05|89.66|88.06|89.91|88.31|89.57|87.97|675
1685239200000|2023-05-28 02:00:00|89.68|88.08|89.54|87.94|89.79|88.19|89.41|87.81|397
1685242800000|2023-05-28 03:00:00|89.55|87.95|89.65|88.05|89.83|88.23|89.46|87.86|333
1685246400000|2023-05-28 04:00:00|89.66|88.06|89.48|87.88|89.88|88.28|89.44|87.84|384
1685250000000|2023-05-28 05:00:00|89.49|87.89|92.93|91.33|93.82|92.22|89.01|87.41|1937
1685253600000|2023-05-28 06:00:00|92.94|91.34|92.33|90.73|93.25|91.65|92.03|90.43|1068
1685257200000|2023-05-28 07:00:00|92.31|90.71|91.98|90.38|92.46|90.86|91.95|90.35|456
1685260800000|2023-05-28 08:00:00|91.99|90.39|91.67|90.07|92.58|90.98|91.14|89.54|1106
1685264400000|2023-05-28 09:00:00|91.66|90.06|91.57|89.97|91.7|90.1|91.39|89.79|444
1685268000000|2023-05-28 10:00:00|91.58|89.98|92.03|90.43|92.52|90.92|91.52|89.92|553
1685271600000|2023-05-28 11:00:00|92.04|90.44|91.3|89.7|92.13|90.53|91.05|89.45|925
1685275200000|2023-05-28 12:00:00|91.31|89.71|91|89.4|91.41|89.81|90.83|89.23|696
1685278800000|2023-05-28 13:00:00|91.01|89.41|91.27|89.67|91.27|89.67|90.88|89.28|330
1685282400000|2023-05-28 14:00:00|91.28|89.68|91.11|89.51|91.31|89.71|91.09|89.49|300
1685286000000|2023-05-28 15:00:00|91.09|89.49|91.11|89.51|91.11|89.51|90.93|89.33|421
1685289600000|2023-05-28 16:00:00|91.1|89.5|90.71|89.11|91.11|89.51|90.6|89|461
1685293200000|2023-05-28 17:00:00|90.7|89.1|90.79|89.19|90.9|89.3|90.6|89|312
1685296800000|2023-05-28 18:00:00|90.75|89.15|91.1|89.5|91.32|89.72|90.62|89.02|830
1685300400000|2023-05-28 19:00:00|91.09|89.49|90.97|89.37|91.24|89.64|90.81|89.21|435
1685304000000|2023-05-28 20:00:00|90.98|89.38|90.99|89.39|91.06|89.46|90.89|89.29|313
1685307600000|2023-05-28 21:00:00|91|89.4|91.55|89.95|91.56|89.96|90.86|89.26|502
1685311200000|2023-05-28 22:00:00|91.56|89.96|92.01|90.41|92.5|90.9|91.56|89.96|2902
1685314800000|2023-05-28 23:00:00|92|90.4|91.91|90.31|92.11|90.51|91.7|90.1|2109
1685318400000|2023-05-29 00:00:00|91.9|90.3|91.9|90.3|92.25|90.65|91.59|89.99|1555
1685322000000|2023-05-29 01:00:00|91.91|90.31|91.81|90.21|92.18|90.58|91.77|90.17|1409
1685325600000|2023-05-29 02:00:00|91.8|90.2|91.38|89.78|91.81|90.21|91.16|89.56|1048
1685329200000|2023-05-29 03:00:00|91.4|89.8|91.02|89.42|91.46|89.86|90.92|89.32|924
1685332800000|2023-05-29 04:00:00|91.03|89.43|90.66|89.06|91.09|89.49|90.19|88.59|1547
1685336400000|2023-05-29 05:00:00|90.65|89.05|90.61|89.01|90.85|89.25|90.48|88.88|821
1685340000000|2023-05-29 06:00:00|90.62|89.02|90.47|88.87|90.71|89.11|90.4|88.8|410
1685343600000|2023-05-29 07:00:00|90.48|88.88|90.29|88.69|90.58|88.98|90.19|88.59|832
1685347200000|2023-05-29 08:00:00|90.3|88.7|90.36|88.76|90.49|88.89|90.26|88.66|575
1685350800000|2023-05-29 09:00:00|90.35|88.75|90.53|88.93|90.57|88.97|90.28|88.68|423
1685354400000|2023-05-29 10:00:00|90.52|88.92|90.11|88.51|90.52|88.92|89.91|88.31|645
1685358000000|2023-05-29 11:00:00|90.1|88.5|90.66|89.06|90.73|89.13|89.94|88.34|539
1685361600000|2023-05-29 12:00:00|90.65|89.05|90.76|89.16|90.78|89.18|90.49|88.89|570
1685365200000|2023-05-29 13:00:00|90.77|89.17|90.81|89.21|90.9|89.3|90.58|88.98|642
1685368800000|2023-05-29 14:00:00|90.86|89.26|90.88|89.28|91.5|89.9|90.53|88.93|1239
1685372400000|2023-05-29 15:00:00|90.87|89.27|90.25|88.65|91.14|89.54|90.04|88.44|1536
1685376000000|2023-05-29 16:00:00|90.23|88.63|90.27|88.67|90.67|89.07|89.95|88.35|1249
1685379600000|2023-05-29 17:00:00|90.26|88.66|90.95|89.35|90.97|89.37|89.94|88.34|811
1685383200000|2023-05-29 18:00:00|90.94|89.34|91.05|89.45|91.24|89.64|90.87|89.27|631
1685386800000|2023-05-29 19:00:00|91.04|89.44|91.04|89.44|91.21|89.61|90.89|89.29|406
1685390400000|2023-05-29 20:00:00|91.03|89.43|91.32|89.72|91.43|89.83|91.02|89.42|243
1685394000000|2023-05-29 21:00:00|91.33|89.73|90.55|88.95|91.34|89.74|90.55|88.95|219
1685397600000|2023-05-29 22:00:00|90.54|88.94|90.46|88.86|90.66|89.06|90.24|88.64|413
1685401200000|2023-05-29 23:00:00|90.48|88.88|90.44|88.84|90.85|89.25|90.33|88.73|505
1685404800000|2023-05-30 00:00:00|90.43|88.83|90.28|88.68|90.49|88.89|89.9|88.3|675
1685408400000|2023-05-30 01:00:00|90.29|88.69|90.58|88.98|90.67|89.07|90.18|88.58|376
1685412000000|2023-05-30 02:00:00|90.59|88.99|90.51|88.91|90.65|89.05|90.34|88.74|398
1685415600000|2023-05-30 03:00:00|90.56|88.96|90.7|89.1|90.87|89.27|90.47|88.87|395
1685419200000|2023-05-30 04:00:00|90.71|89.11|90.63|89.03|90.77|89.17|90.52|88.92|245
1685422800000|2023-05-30 05:00:00|90.64|89.04|90.38|88.78|90.73|89.13|90.26|88.66|770
1685426400000|2023-05-30 06:00:00|90.39|88.79|90.72|89.12|90.74|89.14|90.38|88.78|426
1685430000000|2023-05-30 07:00:00|90.71|89.11|90.59|88.99|90.94|89.34|90.56|88.96|709
1685433600000|2023-05-30 08:00:00|90.58|88.98|91.1|89.5|91.12|89.52|90.55|88.95|808
1685437200000|2023-05-30 09:00:00|91.09|89.49|91.63|90.03|91.84|90.24|91.04|89.44|1226
1685440800000|2023-05-30 10:00:00|91.64|90.04|91.69|90.09|91.91|90.31|91.47|89.87|1109
1685444400000|2023-05-30 11:00:00|91.68|90.08|91.86|90.26|91.97|90.37|91.61|90.01|1220
1685448000000|2023-05-30 12:00:00|91.87|90.27|91.43|89.83|91.99|90.39|91.39|89.79|1238
1685451600000|2023-05-30 13:00:00|91.48|89.88|91.23|89.63|91.53|89.93|91.2|89.6|1082
1685455200000|2023-05-30 14:00:00|91.22|89.62|90.58|88.98|91.44|89.84|90.58|88.98|1153
1685458800000|2023-05-30 15:00:00|90.59|88.99|92.26|90.66|93.27|91.67|90.46|88.86|1840
1685462400000|2023-05-30 16:00:00|92.27|90.67|92.03|90.43|92.45|90.85|91.58|89.98|1791
1685466000000|2023-05-30 17:00:00|91.99|90.39|91.81|90.21|92.05|90.45|91.69|90.09|1073
1685469600000|2023-05-30 18:00:00|91.8|90.2|91.81|90.21|91.91|90.31|91.63|90.03|969
1685473200000|2023-05-30 19:00:00|91.8|90.2|91.89|90.29|91.97|90.37|91.67|90.07|662
1685476800000|2023-05-30 20:00:00|91.92|90.32|91.93|90.33|92.12|90.52|91.81|90.21|460
1685480400000|2023-05-30 21:00:00|91.95|90.35|91.85|90.25|92.17|90.57|91.59|89.99|315
1685484000000|2023-05-30 22:00:00|91.84|90.24|91.94|90.34|91.95|90.35|91.66|90.06|296
1685487600000|2023-05-30 23:00:00|91.95|90.35|92.1|90.5|92.11|90.51|91.81|90.21|433
1685491200000|2023-05-31 00:00:00|92.11|90.51|91.83|90.23|92.11|90.51|91.44|89.84|758
1685494800000|2023-05-31 01:00:00|91.82|90.22|91.89|90.29|92.07|90.47|91.77|90.17|555
1685498400000|2023-05-31 02:00:00|91.88|90.28|91.6|90|91.89|90.29|91.06|89.46|937
1685502000000|2023-05-31 03:00:00|91.61|90.01|91.47|89.87|91.64|90.04|91.38|89.78|451
1685505600000|2023-05-31 04:00:00|91.46|89.86|89.57|87.97|91.47|89.87|89.43|87.83|1352
1685509200000|2023-05-31 05:00:00|89.56|87.96|89.28|87.68|89.87|88.27|88.81|87.21|2338
1685512800000|2023-05-31 06:00:00|89.3|87.7|89.29|87.69|89.42|87.82|88.88|87.28|1953
1685516400000|2023-05-31 07:00:00|89.28|87.68|89.35|87.75|89.76|88.16|89.19|87.59|992
1685520000000|2023-05-31 08:00:00|89.36|87.76|89.15|87.55|89.61|88.01|89.13|87.53|1323
1685523600000|2023-05-31 09:00:00|89.14|87.54|89.74|88.14|89.79|88.19|89.03|87.43|1058
1685527200000|2023-05-31 10:00:00|89.73|88.13|89.63|88.03|89.83|88.23|89.53|87.93|781
1685530800000|2023-05-31 11:00:00|89.62|88.02|89.32|87.72|89.69|88.09|89.3|87.7|1141
1685534400000|2023-05-31 12:00:00|89.3|87.7|89.06|87.46|89.41|87.81|89.05|87.45|752
1685538000000|2023-05-31 13:00:00|89.07|87.47|89.34|87.74|89.57|87.97|89.07|87.47|770
1685541600000|2023-05-31 14:00:00|89.31|87.71|88.88|87.28|89.31|87.71|88.47|86.87|1922
1685545200000|2023-05-31 15:00:00|88.89|87.29|88.58|86.98|88.92|87.32|88.44|86.84|880
1685548800000|2023-05-31 16:00:00|88.6|87|88.86|87.26|88.86|87.26|88.33|86.73|828
1685552400000|2023-05-31 17:00:00|88.87|87.27|89.24|87.64|89.31|87.71|88.84|87.24|798
1685556000000|2023-05-31 18:00:00|89.25|87.65|89.73|88.13|89.92|88.32|89.18|87.58|669
1685559600000|2023-05-31 19:00:00|89.75|88.15|89.77|88.17|89.96|88.36|89.66|88.06|735
1685563200000|2023-05-31 20:00:00|89.78|88.18|89.7|88.1|89.94|88.34|89.64|88.04|490
1685566800000|2023-05-31 21:00:00|89.67|88.07|89.61|88.01|89.71|88.11|89.61|88.01|112
1685570400000|2023-05-31 22:00:00|89.63|88.03|89.84|88.24|89.85|88.25|89.61|88.01|424
1685574000000|2023-05-31 23:00:00|89.83|88.23|89.93|88.33|90.06|88.46|89.75|88.15|505
1685577600000|2023-06-01 00:00:00|89.94|88.34|90.72|89.12|90.98|89.38|89.77|88.17|1365
1685581200000|2023-06-01 01:00:00|90.73|89.13|90.1|88.5|90.81|89.21|90.09|88.49|738
1685584800000|2023-06-01 02:00:00|90.09|88.49|88.87|87.27|90.18|88.58|88.72|87.12|1229
1685588400000|2023-06-01 03:00:00|88.88|87.28|89.03|87.43|89.05|87.45|88.31|86.71|1893
1685592000000|2023-06-01 04:00:00|89.02|87.42|89.15|87.55|89.27|87.67|88.98|87.38|1027
1685595600000|2023-06-01 05:00:00|89.16|87.56|89.24|87.64|89.31|87.71|89.07|87.47|754
1685599200000|2023-06-01 06:00:00|89.25|87.65|89.18|87.58|89.35|87.75|89.18|87.58|763
1685602800000|2023-06-01 07:00:00|89.19|87.59|89.11|87.51|89.23|87.63|88.92|87.32|920
1685606400000|2023-06-01 08:00:00|89.1|87.5|89.2|87.6|89.3|87.7|89|87.4|681
1685610000000|2023-06-01 09:00:00|89.21|87.61|89.09|87.49|89.3|87.7|89.03|87.43|653
1685613600000|2023-06-01 10:00:00|89.1|87.5|89.05|87.45|89.14|87.54|88.89|87.29|645
1685617200000|2023-06-01 11:00:00|89.06|87.46|89.3|87.7|89.31|87.71|89.04|87.44|754
1685620800000|2023-06-01 12:00:00|89.29|87.69|89.69|88.09|89.7|88.1|89.09|87.49|1041
1685624400000|2023-06-01 13:00:00|89.7|88.1|89.47|87.87|89.79|88.19|89.42|87.82|1144
1685628000000|2023-06-01 14:00:00|89.48|87.88|89.67|88.07|89.81|88.21|89.44|87.84|1196
1685631600000|2023-06-01 15:00:00|89.67|88.07|89.57|87.97|89.69|88.09|89.47|87.87|949
1685635200000|2023-06-01 16:00:00|89.56|87.96|89.95|88.35|90.04|88.44|89.25|87.65|1005
1685638800000|2023-06-01 17:00:00|89.96|88.36|89.69|88.09|90.06|88.46|89.62|88.02|1217
1685642400000|2023-06-01 18:00:00|89.68|88.08|89.81|88.21|89.93|88.33|89.62|88.02|553
1685646000000|2023-06-01 19:00:00|89.82|88.22|89.58|87.98|89.9|88.3|89.01|87.41|1181
1685649600000|2023-06-01 20:00:00|89.59|87.99|89.55|87.95|89.73|88.13|89.51|87.91|556
1685653200000|2023-06-01 21:00:00|89.54|87.94|89.54|87.94|89.75|88.15|89.47|87.87|202
1685656800000|2023-06-01 22:00:00|89.53|87.93|89.4|87.8|89.53|87.93|89.31|87.71|554
1685660400000|2023-06-01 23:00:00|89.41|87.81|89.08|87.48|89.42|87.82|88.79|87.19|595
1685664000000|2023-06-02 00:00:00|89.07|87.47|89.29|87.69|89.3|87.7|88.32|86.72|1342
1685667600000|2023-06-02 01:00:00|89.31|87.71|89.72|88.12|89.74|88.14|89.2|87.6|932
1685671200000|2023-06-02 02:00:00|89.73|88.13|90.23|88.63|90.25|88.65|89.71|88.11|987
1685674800000|2023-06-02 03:00:00|90.22|88.62|91.22|89.62|91.42|89.82|90.21|88.61|805
1685678400000|2023-06-02 04:00:00|91.23|89.63|90.81|89.21|91.32|89.72|90.65|89.05|631
1685682000000|2023-06-02 05:00:00|90.82|89.22|91.47|89.87|91.57|89.97|90.82|89.22|624
1685685600000|2023-06-02 06:00:00|91.46|89.86|91.01|89.41|91.64|90.04|91|89.4|659
1685689200000|2023-06-02 07:00:00|91|89.4|90.89|89.29|91.06|89.46|90.84|89.24|641
1685692800000|2023-06-02 08:00:00|90.9|89.3|91.34|89.74|91.36|89.76|90.89|89.29|652
1685696400000|2023-06-02 09:00:00|91.33|89.73|91.08|89.88|91.61|90.28|91.07|89.7|524
1685700000000|2023-06-02 10:00:00|91.1|89.9|91.05|89.85|91.19|89.99|90.95|89.75|399
1685703600000|2023-06-02 11:00:00|91.06|89.86|91.16|89.96|91.2|90|90.88|89.68|327
1685707200000|2023-06-02 12:00:00|91.14|89.94|91.16|89.96|91.39|90.19|90.66|89.46|1082
1685710800000|2023-06-02 13:00:00|91.15|89.95|90.77|89.57|91.43|90.23|90.72|89.52|927
1685714400000|2023-06-02 14:00:00|90.75|89.55|90.74|89.54|90.97|89.77|90.44|89.24|917
1685718000000|2023-06-02 15:00:00|90.75|89.55|90.98|89.78|91.01|89.81|90.66|89.46|651
1685721600000|2023-06-02 16:00:00|90.97|89.77|90.72|89.52|91.07|89.87|90.69|89.49|901
1685725200000|2023-06-02 17:00:00|90.72|89.52|90.76|89.56|90.83|89.63|90.64|89.44|540
1685728800000|2023-06-02 18:00:00|90.77|89.57|91.26|90.06|91.31|90.11|90.76|89.56|835
1685732400000|2023-06-02 19:00:00|91.25|90.05|91.41|90.21|91.45|90.25|91.21|90.01|511
1685736000000|2023-06-02 20:00:00|91.4|90.2|91.15|89.95|91.57|90.37|91.15|89.95|633
1685775600000|2023-06-03 07:00:00|91.16|89.96|91.57|90.37|91.59|90.39|90.91|89.71|335
1685779200000|2023-06-03 08:00:00|91.56|90.36|91.39|90.19|91.58|90.38|91.34|90.14|180
1685782800000|2023-06-03 09:00:00|91.4|90.2|91.44|90.24|91.48|90.28|91.28|90.08|232
1685786400000|2023-06-03 10:00:00|91.51|90.31|92.05|90.85|92.06|90.86|91.45|90.25|374
1685790000000|2023-06-03 11:00:00|92.06|90.86|91.79|90.59|92.14|90.94|91.73|90.53|341
1685793600000|2023-06-03 12:00:00|91.78|90.58|91.97|90.77|92.01|90.81|91.78|90.58|160
1685797200000|2023-06-03 13:00:00|91.96|90.76|91.78|90.58|91.96|90.76|91.65|90.45|343
1685800800000|2023-06-03 14:00:00|91.77|90.57|92.03|90.83|92.07|90.87|91.75|90.55|211
1685804400000|2023-06-03 15:00:00|91.99|90.79|92.37|91.17|92.42|91.22|91.97|90.77|599
1685808000000|2023-06-03 16:00:00|92.38|91.18|92.18|90.98|92.52|91.32|92.16|90.96|350
1685811600000|2023-06-03 17:00:00|92.17|90.97|91.75|90.55|92.19|90.99|91.52|90.32|486
1685815200000|2023-06-03 18:00:00|91.7|90.5|91.49|90.29|91.71|90.51|91.28|90.08|511
1685818800000|2023-06-03 19:00:00|91.52|90.32|91.18|89.98|91.57|90.37|91.13|89.93|446
1685822400000|2023-06-03 20:00:00|91.19|89.99|91.49|90.29|91.51|90.31|91.11|89.91|249
1685826000000|2023-06-03 21:00:00|91.5|90.3|91.73|90.53|91.78|90.58|91.35|90.15|223
1685829600000|2023-06-03 22:00:00|91.72|90.52|91.84|90.64|91.87|90.67|91.72|90.52|189
1685833200000|2023-06-03 23:00:00|91.85|90.65|91.77|90.57|91.88|90.68|91.74|90.54|182
1685836800000|2023-06-04 00:00:00|91.76|90.56|91.4|90.2|91.79|90.59|91.36|90.16|276
1685840400000|2023-06-04 01:00:00|91.41|90.21|92.02|90.82|92.08|90.88|91.26|90.06|398
1685844000000|2023-06-04 02:00:00|92.01|90.81|92.76|91.56|92.84|91.64|91.97|90.77|537
1685847600000|2023-06-04 03:00:00|92.72|91.52|92.65|91.45|92.8|91.6|92.48|91.28|268
1685851200000|2023-06-04 04:00:00|92.72|91.52|92.67|91.47|92.86|91.66|92.59|91.39|151
1685854800000|2023-06-04 05:00:00|92.66|91.46|92.45|91.25|92.67|91.47|92.37|91.17|171
1685858400000|2023-06-04 06:00:00|92.46|91.26|92.56|91.36|92.66|91.46|92.36|91.16|284
1685862000000|2023-06-04 07:00:00|92.55|91.35|92.58|91.38|92.72|91.52|92.54|91.34|213
1685865600000|2023-06-04 08:00:00|92.59|91.39|92.71|91.51|92.72|91.52|92.53|91.33|355
1685869200000|2023-06-04 09:00:00|92.73|91.53|92.59|91.39|92.83|91.63|92.59|91.39|313
1685872800000|2023-06-04 10:00:00|92.6|91.4|92.42|91.22|92.62|91.42|92.4|91.2|228
1685876400000|2023-06-04 11:00:00|92.41|91.21|92.4|91.2|92.44|91.24|92.26|91.06|309
1685880000000|2023-06-04 12:00:00|92.39|91.19|92.31|91.11|92.4|91.2|92.17|90.97|222
1685883600000|2023-06-04 13:00:00|92.3|91.1|92.34|91.14|92.42|91.22|92.24|91.04|328
1685887200000|2023-06-04 14:00:00|92.35|91.15|92.31|91.11|92.37|91.17|91.83|90.63|599
1685890800000|2023-06-04 15:00:00|92.3|91.1|92.26|91.06|92.46|91.26|91.99|90.79|386
1685894400000|2023-06-04 16:00:00|92.27|91.07|92.59|91.39|92.6|91.4|92.09|90.89|333
1685898000000|2023-06-04 17:00:00|92.58|91.38|92.77|91.57|92.78|91.58|92.58|91.38|118
1685901600000|2023-06-04 18:00:00|92.76|91.56|92.62|91.42|92.79|91.59|92.53|91.33|203
1685905200000|2023-06-04 19:00:00|92.63|91.43|92.76|91.56|92.77|91.57|92.61|91.41|113
1685908800000|2023-06-04 20:00:00|92.75|91.55|92.9|91.7|92.9|91.7|92.63|91.43|149
1685912400000|2023-06-04 21:00:00|92.89|91.69|92.77|91.57|93.11|91.91|92.68|91.48|274
1685916000000|2023-06-04 22:00:00|92.76|91.56|92.73|91.53|93.22|92.02|92.69|91.49|918
1685919600000|2023-06-04 23:00:00|92.74|91.54|91.75|90.55|92.86|91.66|91.31|90.11|1092
1685923200000|2023-06-05 00:00:00|91.76|90.56|92.65|91.45|93.09|91.89|91.59|90.39|1233
1685926800000|2023-06-05 01:00:00|92.64|91.44|92.36|91.16|92.71|91.51|92.05|90.85|1311
1685930400000|2023-06-05 02:00:00|92.35|91.15|91.53|90.33|92.53|91.33|91.51|90.31|995
1685934000000|2023-06-05 03:00:00|91.52|90.32|90.59|89.39|91.56|90.36|90.49|89.29|1730
1685937600000|2023-06-05 04:00:00|90.58|89.38|91.23|90.03|91.24|90.04|90.32|89.12|606
1685941200000|2023-06-05 05:00:00|91.22|90.02|91.29|90.09|91.32|90.12|90.85|89.65|538
1685944800000|2023-06-05 06:00:00|91.28|90.08|91.17|89.97|91.53|90.33|91.16|89.96|432
1685948400000|2023-06-05 07:00:00|91.18|89.98|91.44|90.24|91.44|90.24|91.08|89.88|315
1685952000000|2023-06-05 08:00:00|91.45|90.25|91.48|90.28|91.65|90.45|91.4|90.2|239
1685955600000|2023-06-05 09:00:00|91.47|90.27|91.42|90.22|91.68|90.48|91.34|90.14|596
1685959200000|2023-06-05 10:00:00|91.43|90.23|91.14|89.94|91.43|90.23|90.99|89.79|484
1685962800000|2023-06-05 11:00:00|91.11|89.91|91.23|90.03|91.44|90.24|91.11|89.91|503
1685966400000|2023-06-05 12:00:00|91.22|90.02|91.03|89.83|91.34|90.14|90.82|89.62|447
1685970000000|2023-06-05 13:00:00|91.02|89.82|90.74|89.54|91.02|89.82|90.52|89.32|907
1685973600000|2023-06-05 14:00:00|90.73|89.53|90.86|89.66|90.97|89.77|90.7|89.5|804
1685977200000|2023-06-05 15:00:00|90.85|89.65|86.2|85|90.92|89.72|86.18|84.98|4052
1685980800000|2023-06-05 16:00:00|86.16|84.96|84.95|83.75|86.27|85.07|83.33|82.13|5066
1685984400000|2023-06-05 17:00:00|84.97|83.77|84.84|83.64|84.97|83.77|83.87|82.67|1969
1685988000000|2023-06-05 18:00:00|84.83|83.63|84.02|82.82|84.85|83.65|83.83|82.63|1468
1685991600000|2023-06-05 19:00:00|84.03|82.83|84.09|82.89|84.26|83.06|83.57|82.37|1278
1685995200000|2023-06-05 20:00:00|84.1|82.9|84.32|83.12|84.39|83.19|84.04|82.84|741
1685998800000|2023-06-05 21:00:00|84.31|83.11|84.42|83.22|84.44|83.24|83.68|82.48|550
1686002400000|2023-06-05 22:00:00|84.43|83.23|84.4|83.2|84.46|83.26|84.19|82.99|522
1686006000000|2023-06-05 23:00:00|84.41|83.21|84.59|83.39|84.83|83.63|84.33|83.13|542
1686009600000|2023-06-06 00:00:00|84.58|83.38|84.69|83.49|84.87|83.67|84.5|83.3|621
1686013200000|2023-06-06 01:00:00|84.7|83.5|84.27|83.07|84.7|83.5|84.21|83.01|780
1686016800000|2023-06-06 02:00:00|84.26|83.06|84.83|83.63|84.83|83.63|84.2|83|563
1686020400000|2023-06-06 03:00:00|84.82|83.62|85.16|83.96|85.32|84.12|84.79|83.59|237
1686024000000|2023-06-06 04:00:00|85.17|83.97|85.37|84.17|85.39|84.19|85.09|83.89|400
1686027600000|2023-06-06 05:00:00|85.38|84.18|85.19|83.99|85.41|84.21|85.1|83.9|432
1686031200000|2023-06-06 06:00:00|85.17|83.97|84.91|83.71|85.17|83.97|84.89|83.69|439
1686034800000|2023-06-06 07:00:00|84.94|83.74|84.83|83.63|85.17|83.97|84.8|83.6|501
1686038400000|2023-06-06 08:00:00|84.84|83.64|85.03|83.83|85.03|83.83|84.77|83.57|283
1686042000000|2023-06-06 09:00:00|85.05|83.85|85.27|84.07|85.33|84.13|84.98|83.78|293
1686045600000|2023-06-06 10:00:00|85.28|84.08|85.24|84.04|85.33|84.13|85.05|83.85|277
1686049200000|2023-06-06 11:00:00|85.25|84.05|84.74|83.54|85.32|84.12|84.61|83.41|607
1686052800000|2023-06-06 12:00:00|84.75|83.55|84.34|83.14|84.91|83.71|83.5|82.3|1933
1686056400000|2023-06-06 13:00:00|84.33|83.13|85.24|84.04|85.32|84.12|83.68|82.48|2099
1686060000000|2023-06-06 14:00:00|85.28|84.08|86.07|84.87|86.11|84.91|85.24|84.04|2331
1686063600000|2023-06-06 15:00:00|86.09|84.89|86.33|85.13|86.43|85.23|85.84|84.64|1603
1686067200000|2023-06-06 16:00:00|86.32|85.12|86.84|85.64|86.86|85.66|86.03|84.83|1248
1686070800000|2023-06-06 17:00:00|86.83|85.63|87.54|86.34|87.74|86.54|86.8|85.6|1282
1686074400000|2023-06-06 18:00:00|87.55|86.35|87.61|86.41|87.63|86.43|87.34|86.14|440
1686078000000|2023-06-06 19:00:00|87.62|86.42|89.03|87.83|89.15|87.95|87.54|86.34|1080
1686081600000|2023-06-06 20:00:00|89.04|87.84|89.84|88.64|90.35|89.15|88.8|87.6|1958
1686085200000|2023-06-06 21:00:00|89.85|88.65|89.67|88.47|90.22|89.02|89.52|88.32|662
1686088800000|2023-06-06 22:00:00|89.66|88.46|89.73|88.53|89.77|88.57|89.34|88.14|322
1686092400000|2023-06-06 23:00:00|89.72|88.52|89.67|88.47|89.98|88.78|89.51|88.31|637
1686096000000|2023-06-07 00:00:00|89.66|88.46|89.51|88.31|89.89|88.69|89.1|87.9|1023
1686099600000|2023-06-07 01:00:00|89.48|88.28|88.87|87.67|89.52|88.32|88.76|87.56|715
1686103200000|2023-06-07 02:00:00|88.88|87.68|89.29|88.09|89.34|88.14|88.74|87.54|461
1686106800000|2023-06-07 03:00:00|89.3|88.1|89.05|87.85|89.51|88.31|88.83|87.63|835
1686110400000|2023-06-07 04:00:00|89.04|87.84|89.36|88.16|89.42|88.22|89.02|87.82|243
1686114000000|2023-06-07 05:00:00|89.37|88.17|89.26|88.06|89.44|88.24|89.12|87.92|268
1686117600000|2023-06-07 06:00:00|89.25|88.05|88.95|87.75|89.4|88.2|88.94|87.74|428
1686121200000|2023-06-07 07:00:00|88.94|87.74|88.93|87.73|88.97|87.77|88.38|87.18|1041
1686124800000|2023-06-07 08:00:00|88.94|87.74|89.19|87.99|89.28|88.08|88.93|87.73|521
1686128400000|2023-06-07 09:00:00|89.2|88|87.86|86.66|89.29|88.09|87.79|86.59|1866
1686132000000|2023-06-07 10:00:00|87.87|86.67|88.21|87.01|88.45|87.25|87.29|86.09|1642
1686135600000|2023-06-07 11:00:00|88.19|86.99|88.69|87.49|88.89|87.69|88.18|86.98|989
1686139200000|2023-06-07 12:00:00|88.7|87.5|88.48|87.28|88.72|87.52|88.34|87.14|1288
1686142800000|2023-06-07 13:00:00|88.47|87.27|88.27|87.07|88.48|87.28|87.64|86.44|1477
1686146400000|2023-06-07 14:00:00|88.26|87.06|86.85|85.65|88.32|87.12|86.49|85.29|2596
1686150000000|2023-06-07 15:00:00|86.84|85.64|86.68|85.48|87.47|86.27|86.47|85.27|3111
1686153600000|2023-06-07 16:00:00|86.69|85.49|86.04|84.84|86.75|85.55|85.53|84.33|2922
1686157200000|2023-06-07 17:00:00|86.03|84.83|86.03|84.83|86.12|84.92|85.2|84|1614
1686160800000|2023-06-07 18:00:00|86.04|84.84|86.01|84.81|86.21|85.01|85.73|84.53|987
1686164400000|2023-06-07 19:00:00|86|84.8|86.5|85.3|86.52|85.32|85.9|84.7|897
1686168000000|2023-06-07 20:00:00|86.51|85.31|86.48|85.28|86.59|85.39|86.04|84.84|1226
1686171600000|2023-06-07 21:00:00|86.5|85.3|85.76|84.56|86.84|85.64|85.75|84.55|546
1686175200000|2023-06-07 22:00:00|85.75|84.55|86.66|85.46|86.78|85.58|85.7|84.5|1253
1686178800000|2023-06-07 23:00:00|86.65|85.45|86.91|85.71|87|85.8|86.39|85.19|1212
1686182400000|2023-06-08 00:00:00|86.9|85.7|89.15|87.95|89.17|87.97|86.51|85.31|1439
1686186000000|2023-06-08 01:00:00|89.14|87.94|89.17|87.97|90.25|89.05|88.65|87.45|1784
1686189600000|2023-06-08 02:00:00|89.16|87.96|88.75|87.55|89.28|88.08|88.7|87.5|721
1686193200000|2023-06-08 03:00:00|88.74|87.54|88.65|87.45|88.9|87.7|88.11|86.91|1435
1686196800000|2023-06-08 04:00:00|88.64|87.44|88.7|87.5|88.75|87.55|88.34|87.14|776
1686200400000|2023-06-08 05:00:00|88.71|87.51|88.71|87.51|88.91|87.71|88.51|87.31|742
1686204000000|2023-06-08 06:00:00|88.69|87.49|89.14|87.94|89.28|88.08|88.56|87.36|950
1686207600000|2023-06-08 07:00:00|89.15|87.95|89.46|88.26|89.56|88.36|89.15|87.95|1046
1686211200000|2023-06-08 08:00:00|89.45|88.25|89.13|87.93|89.53|88.33|89.09|87.89|832
1686214800000|2023-06-08 09:00:00|89.16|87.96|88.98|87.78|89.24|88.04|88.94|87.74|809
1686218400000|2023-06-08 10:00:00|88.97|87.77|89.46|88.26|89.58|88.38|88.65|87.45|1531
1686222000000|2023-06-08 11:00:00|89.45|88.25|89.3|88.1|89.63|88.43|89.07|87.87|1325
1686225600000|2023-06-08 12:00:00|89.29|88.09|89.5|88.3|89.82|88.62|88.96|87.76|1794
1686229200000|2023-06-08 13:00:00|89.51|88.31|89.82|88.62|90.23|89.03|89.02|87.82|2437
1686232800000|2023-06-08 14:00:00|89.83|88.63|89.81|88.61|90.43|89.23|89.51|88.31|1632
1686236400000|2023-06-08 15:00:00|89.84|88.64|89.41|88.21|89.87|88.67|89.02|87.82|1302
1686240000000|2023-06-08 16:00:00|89.39|88.19|88.9|87.7|89.56|88.36|88.47|87.27|1164
1686243600000|2023-06-08 17:00:00|88.89|87.69|89.17|87.97|89.18|87.98|88.76|87.56|633
1686247200000|2023-06-08 18:00:00|89.18|87.98|89.27|88.07|89.6|88.4|89.07|87.87|796
1686250800000|2023-06-08 19:00:00|89.28|88.08|89.56|88.36|89.61|88.41|89.28|88.08|699
1686254400000|2023-06-08 20:00:00|89.57|88.37|89.51|88.31|89.61|88.41|89.44|88.24|567
1686258000000|2023-06-08 21:00:00|89.5|88.3|89.43|88.23|89.51|88.31|89.33|88.13|180
1686261600000|2023-06-08 22:00:00|89.42|88.22|89.56|88.36|89.72|88.52|89.3|88.1|600
1686265200000|2023-06-08 23:00:00|89.56|88.36|89.67|88.47|90.25|89.05|89.56|88.36|1150
1686268800000|2023-06-09 00:00:00|89.66|88.46|89.38|88.18|89.88|88.68|89.22|88.02|1039
1686272400000|2023-06-09 01:00:00|89.36|88.16|89.8|88.6|89.92|88.72|89.31|88.11|682
1686276000000|2023-06-09 02:00:00|89.79|88.59|89.47|88.27|89.91|88.71|89.07|87.87|1361
1686279600000|2023-06-09 03:00:00|89.46|88.26|89.99|88.79|90.07|88.87|89.45|88.25|638
1686283200000|2023-06-09 04:00:00|90|88.8|89.77|88.57|90|88.8|89.55|88.35|1028
1686286800000|2023-06-09 05:00:00|89.83|88.63|89.69|88.49|89.98|88.78|89.54|88.34|894
1686290400000|2023-06-09 06:00:00|89.68|88.48|89.49|88.29|89.99|88.79|89.49|88.29|827
1686294000000|2023-06-09 07:00:00|89.48|88.28|89.71|88.51|89.72|88.52|89.37|88.17|772
1686297600000|2023-06-09 08:00:00|89.7|88.5|90|88.8|90.2|89|89.69|88.49|762
1686301200000|2023-06-09 09:00:00|90.01|88.81|89.78|88.58|90.02|88.82|89.73|88.53|639
1686304800000|2023-06-09 10:00:00|89.7|88.5|90.28|89.08|90.28|89.08|89.68|88.48|683
1686308400000|2023-06-09 11:00:00|90.27|89.07|90.13|88.93|90.85|89.65|89.85|88.65|945
1686312000000|2023-06-09 12:00:00|90.15|88.95|90.54|89.34|90.57|89.37|90.14|88.94|1410
1686315600000|2023-06-09 13:00:00|90.53|89.33|90.38|89.18|90.96|89.76|90.34|89.14|1255
1686319200000|2023-06-09 14:00:00|90.37|89.17|90.28|89.08|90.85|89.65|90.16|88.96|1588
1686322800000|2023-06-09 15:00:00|90.29|89.09|89.85|88.65|90.41|89.21|89.71|88.51|1502
1686326400000|2023-06-09 16:00:00|89.86|88.66|90.53|89.33|90.68|89.48|89.76|88.56|1433
1686330000000|2023-06-09 17:00:00|90.52|89.32|90.62|89.42|90.67|89.47|90.12|88.92|1000
1686333600000|2023-06-09 18:00:00|90.61|89.41|90.11|88.91|90.61|89.41|89.99|88.79|1207
1686337200000|2023-06-09 19:00:00|90.1|88.9|89.54|88.34|90.16|88.96|89.31|88.11|1644
1686340800000|2023-06-09 20:00:00|89.53|88.33|89.64|88.44|89.67|88.47|89.09|87.89|971
1686376800000|2023-06-10 06:00:00|89.63|88.43|89.63|88.43|89.63|88.43|89.63|88.43|1
1686380400000|2023-06-10 07:00:00|66.01|64.81|67.85|66.65|67.87|66.67|65.62|64.42|2852
1686384000000|2023-06-10 08:00:00|67.82|66.62|68.51|67.31|68.51|67.31|67.07|65.87|2155
1686387600000|2023-06-10 09:00:00|68.52|67.32|68.36|67.16|68.52|67.32|67.47|66.27|1410
1686391200000|2023-06-10 10:00:00|68.34|67.14|68.59|67.39|68.64|67.44|67.82|66.62|1581
1686394800000|2023-06-10 11:00:00|68.57|67.37|68.9|67.7|68.96|67.76|67.99|66.79|1609
1686398400000|2023-06-10 12:00:00|68.89|67.69|67.54|66.34|68.89|67.69|67.5|66.3|1273
1686402000000|2023-06-10 13:00:00|67.55|66.35|68.18|66.98|68.27|67.07|67.45|66.25|1837
1686405600000|2023-06-10 14:00:00|68.17|66.97|68.49|67.29|68.62|67.42|68|66.8|2207
1686409200000|2023-06-10 15:00:00|68.51|67.31|68.18|66.98|68.67|67.47|67.9|66.7|1301
1686412800000|2023-06-10 16:00:00|68.17|66.97|67.68|66.48|68.39|67.19|66.66|65.46|1540
1686416400000|2023-06-10 17:00:00|67.69|66.49|69.97|68.77|70.67|69.47|67.18|65.98|3034
1686420000000|2023-06-10 18:00:00|69.98|68.78|68.6|67.4|70.06|68.86|68.24|67.04|2141
1686423600000|2023-06-10 19:00:00|68.59|67.39|69.02|67.82|69.02|67.82|68.49|67.29|1135
1686427200000|2023-06-10 20:00:00|69.03|67.83|68.98|67.78|69.38|68.18|68.61|67.41|1059
1686430800000|2023-06-10 21:00:00|68.99|67.79|69.31|68.11|69.75|68.55|68.69|67.49|575
1686434400000|2023-06-10 22:00:00|69.3|68.1|70.41|69.21|70.48|69.28|69.09|67.89|1029
1686438000000|2023-06-10 23:00:00|70.4|69.2|70.32|69.12|70.8|69.6|70.05|68.85|773
1686441600000|2023-06-11 00:00:00|70.33|69.13|69.42|68.22|70.41|69.21|69.38|68.18|1206
1686445200000|2023-06-11 01:00:00|69.43|68.23|69.19|67.99|69.59|68.39|68.98|67.78|694
1686448800000|2023-06-11 02:00:00|69.16|67.96|69.36|68.16|69.48|68.28|68.85|67.65|596
1686452400000|2023-06-11 03:00:00|69.29|68.09|69.04|67.84|69.44|68.24|68.93|67.73|469
1686456000000|2023-06-11 04:00:00|69.01|67.81|68.59|67.39|69.02|67.82|67.98|66.78|1109
1686459600000|2023-06-11 05:00:00|68.6|67.4|68.89|67.69|68.96|67.76|68.45|67.25|487
1686463200000|2023-06-11 06:00:00|68.9|67.7|68.61|67.41|68.96|67.76|68.59|67.39|288
1686466800000|2023-06-11 07:00:00|68.6|67.4|68.21|67.01|68.6|67.4|68.19|66.99|565
1686470400000|2023-06-11 08:00:00|68.22|67.02|68.2|67|68.64|67.44|68.18|66.98|489
1686474000000|2023-06-11 09:00:00|68.19|66.99|68.47|67.27|68.83|67.63|68.19|66.99|494
1686477600000|2023-06-11 10:00:00|68.48|67.28|69.32|68.12|69.4|68.2|68.45|67.25|651
1686481200000|2023-06-11 11:00:00|69.31|68.11|69.18|67.98|69.4|68.2|68.96|67.76|551
1686484800000|2023-06-11 12:00:00|69.19|67.99|68.8|67.6|69.32|68.12|68.77|67.57|567
1686488400000|2023-06-11 13:00:00|68.79|67.59|68.27|67.07|68.87|67.67|68.08|66.88|1109
1686492000000|2023-06-11 14:00:00|68.25|67.05|68.56|67.36|68.8|67.6|68.2|67|694
1686495600000|2023-06-11 15:00:00|68.55|67.35|68.25|67.05|68.67|67.47|68.15|66.95|556
1686499200000|2023-06-11 16:00:00|68.26|67.06|68.78|67.58|68.95|67.75|68.24|67.04|902
1686502800000|2023-06-11 17:00:00|68.77|67.57|69.06|67.86|69.26|68.06|68.71|67.51|991
1686506400000|2023-06-11 18:00:00|69.07|67.87|68.91|67.71|69.52|68.32|68.89|67.69|681
1686510000000|2023-06-11 19:00:00|68.92|67.72|69.45|68.25|69.65|68.45|68.74|67.54|606
1686513600000|2023-06-11 20:00:00|69.42|68.22|69.67|68.47|70.06|68.86|69.38|68.18|816
1686517200000|2023-06-11 21:00:00|69.66|68.46|69.39|68.19|69.79|68.59|69.26|68.06|717
1686520800000|2023-06-11 22:00:00|69.4|68.2|69.22|68.02|69.84|68.64|68.45|67.25|1338
1686524400000|2023-06-11 23:00:00|69.23|68.03|69.07|67.87|69.28|68.08|68.54|67.34|1128
1686528000000|2023-06-12 00:00:00|69.06|67.86|68.78|67.58|69.07|67.87|68.15|66.95|1826
1686531600000|2023-06-12 01:00:00|68.77|67.57|68.37|67.17|68.81|67.61|67.82|66.62|2039
1686535200000|2023-06-12 02:00:00|68.35|67.15|66.64|65.44|68.61|67.41|65.98|64.78|3201
1686538800000|2023-06-12 03:00:00|66.63|65.43|66.85|65.65|67.08|65.88|66.39|65.19|2342
1686542400000|2023-06-12 04:00:00|66.86|65.66|67.25|66.05|67.53|66.33|66.84|65.64|2163
1686546000000|2023-06-12 05:00:00|67.24|66.04|67.04|65.84|67.4|66.2|66.98|65.78|1643
1686549600000|2023-06-12 06:00:00|67.03|65.83|67.17|65.97|67.69|66.49|66.94|65.74|2121
1686553200000|2023-06-12 07:00:00|67.18|65.98|66.97|65.77|67.43|66.23|66.87|65.67|1603
1686556800000|2023-06-12 08:00:00|66.99|65.79|67.93|66.73|67.99|66.79|66.87|65.67|1909
1686560400000|2023-06-12 09:00:00|67.94|66.74|68.35|67.15|68.6|67.4|67.9|66.7|2594
1686564000000|2023-06-12 10:00:00|68.37|67.17|68.5|67.3|68.73|67.53|68.34|67.14|1501
1686567600000|2023-06-12 11:00:00|68.48|67.28|68.17|66.97|68.51|67.31|67.91|66.71|1477
1686571200000|2023-06-12 12:00:00|68.19|66.99|68.37|67.17|68.37|67.17|67.83|66.63|1380
1686574800000|2023-06-12 13:00:00|68.38|67.18|67.87|66.67|68.38|67.18|67.63|66.43|2023
1686578400000|2023-06-12 14:00:00|67.86|66.66|68.08|66.88|68.38|67.18|67.69|66.49|1756
1686582000000|2023-06-12 15:00:00|68.07|66.87|67.93|66.73|68.23|67.03|67.76|66.56|2057
1686585600000|2023-06-12 16:00:00|67.92|66.72|68|66.8|68.3|67.1|67.62|66.42|2259
1686589200000|2023-06-12 17:00:00|67.99|66.79|68.22|67.02|68.66|67.46|67.24|66.04|2876
1686592800000|2023-06-12 18:00:00|68.21|67.01|68.35|67.15|68.43|67.23|67.94|66.74|2393
1686596400000|2023-06-12 19:00:00|68.39|67.19|68.36|67.16|68.44|67.24|67.94|66.74|1668
1686600000000|2023-06-12 20:00:00|68.35|67.15|68.43|67.23|68.6|67.4|68.07|66.87|1093
1686603600000|2023-06-12 21:00:00|68.42|67.22|68.58|67.38|68.59|67.39|68.11|66.91|318
1686607200000|2023-06-12 22:00:00|68.57|67.37|68.33|67.13|68.71|67.51|68.22|67.02|962
1686610800000|2023-06-12 23:00:00|68.35|67.15|68.12|66.92|68.35|67.15|67.93|66.73|898
1686614400000|2023-06-13 00:00:00|68.13|66.93|67.62|66.42|68.35|67.15|67.37|66.17|2029
1686618000000|2023-06-13 01:00:00|67.61|66.41|68.1|66.9|68.33|67.13|67.45|66.25|1701
1686621600000|2023-06-13 02:00:00|68.09|66.89|68.92|67.72|68.96|67.76|68|66.8|1580
1686625200000|2023-06-13 03:00:00|68.93|67.73|68.81|67.61|69.06|67.86|68.74|67.54|1718
1686628800000|2023-06-13 04:00:00|68.82|67.62|68.61|67.41|68.83|67.63|68.14|66.94|1766
1686632400000|2023-06-13 05:00:00|68.58|67.38|68.44|67.24|68.81|67.61|68.31|67.11|892
1686636000000|2023-06-13 06:00:00|68.43|67.23|68.44|67.24|68.7|67.5|68.32|67.12|1063
1686639600000|2023-06-13 07:00:00|68.46|67.26|68.53|67.33|68.94|67.74|68.42|67.22|1307
1686643200000|2023-06-13 08:00:00|68.54|67.34|69.03|67.83|69.29|68.09|68.51|67.31|1156
1686646800000|2023-06-13 09:00:00|69.04|67.84|68.85|67.65|69.07|67.87|68.65|67.45|1290
1686650400000|2023-06-13 10:00:00|68.84|67.64|68.85|67.65|68.96|67.76|68.72|67.52|749
1686654000000|2023-06-13 11:00:00|68.86|67.66|69.27|68.07|69.32|68.12|68.82|67.62|2193
1686657600000|2023-06-13 12:00:00|69.28|68.08|68.85|67.65|69.94|68.74|68.12|66.92|3147
1686661200000|2023-06-13 13:00:00|68.86|67.66|68.32|67.12|68.95|67.75|68.24|67.04|1662
1686664800000|2023-06-13 14:00:00|68.31|67.11|68.39|67.19|68.45|67.25|68.09|66.89|1232
1686668400000|2023-06-13 15:00:00|68.38|67.18|67.24|66.04|68.39|67.19|67.14|65.94|1700
1686672000000|2023-06-13 16:00:00|67.23|66.03|67.75|66.55|67.77|66.57|67.15|65.95|1158
1686675600000|2023-06-13 17:00:00|67.74|66.54|67.44|66.24|67.81|66.61|67.31|66.11|479
1686679200000|2023-06-13 18:00:00|67.4|66.2|67.54|66.34|68.07|66.87|67.34|66.14|875
1686682800000|2023-06-13 19:00:00|67.53|66.33|67.65|66.45|67.83|66.63|67.41|66.21|757
1686686400000|2023-06-13 20:00:00|67.64|66.44|67.74|66.54|68.28|67.08|67.35|66.15|1456
1686690000000|2023-06-13 21:00:00|67.75|66.55|67.83|66.63|68.14|66.94|67.63|66.43|399
1686693600000|2023-06-13 22:00:00|67.86|66.66|67.56|66.36|67.94|66.74|67.53|66.33|484
1686697200000|2023-06-13 23:00:00|67.57|66.37|68.17|66.97|68.17|66.97|67.56|66.36|513
1686700800000|2023-06-14 00:00:00|68.15|66.95|68.67|67.47|68.68|67.48|68.03|66.83|1696
1686704400000|2023-06-14 01:00:00|68.66|67.46|68.87|67.67|68.87|67.67|68.31|67.11|1159
1686708000000|2023-06-14 02:00:00|68.89|67.69|68.47|67.27|68.89|67.69|68.38|67.18|1056
1686711600000|2023-06-14 03:00:00|68.45|67.25|68.52|67.32|68.58|67.38|68.25|67.05|875
1686715200000|2023-06-14 04:00:00|68.51|67.31|68.33|67.13|68.57|67.37|68.31|67.11|842
1686718800000|2023-06-14 05:00:00|68.32|67.12|68.06|66.86|68.55|67.35|68.05|66.85|956
1686722400000|2023-06-14 06:00:00|68.03|66.83|68.15|66.95|68.24|67.04|68|66.8|785
1686726000000|2023-06-14 07:00:00|68.16|66.96|67.78|66.58|68.24|67.04|67.59|66.39|1225
1686729600000|2023-06-14 08:00:00|67.77|66.57|67.93|66.73|68.13|66.93|67.73|66.53|805
1686733200000|2023-06-14 09:00:00|67.92|66.72|68.14|66.94|68.15|66.95|67.66|66.46|979
1686736800000|2023-06-14 10:00:00|68.15|66.95|68.33|67.13|68.33|67.13|68.06|66.86|586
1686740400000|2023-06-14 11:00:00|68.32|67.12|68.39|67.19|68.56|67.36|68.27|67.07|693
1686744000000|2023-06-14 12:00:00|68.38|67.18|68.53|67.33|68.66|67.46|68.23|67.03|1112
1686747600000|2023-06-14 13:00:00|68.52|67.32|68.04|66.84|68.56|67.36|67.87|66.67|1322
1686751200000|2023-06-14 14:00:00|68.02|66.82|68.37|67.17|68.39|67.19|67.93|66.73|688
1686754800000|2023-06-14 15:00:00|68.38|67.18|67.84|66.64|68.49|67.29|67.65|66.45|1467
1686758400000|2023-06-14 16:00:00|67.85|66.65|67.95|66.75|68.24|67.04|67.81|66.61|1050
1686762000000|2023-06-14 17:00:00|67.94|66.74|68.22|67.02|68.28|67.08|67.78|66.58|1363
1686765600000|2023-06-14 18:00:00|68.21|67.01|67.93|66.73|68.28|67.08|66.96|65.76|2373
1686769200000|2023-06-14 19:00:00|67.92|66.72|67.75|66.55|68.31|67.11|67.64|66.44|1806
1686772800000|2023-06-14 20:00:00|67.74|66.54|63.08|61.88|67.74|66.54|62.75|61.55|4672
1686776400000|2023-06-14 21:00:00|63.1|61.9|64.05|62.85|64.09|62.89|62.92|61.72|1444
1686780000000|2023-06-14 22:00:00|64.07|62.87|63.84|62.64|64.08|62.88|63.55|62.35|1611
1686783600000|2023-06-14 23:00:00|63.85|62.65|64.34|63.14|64.38|63.18|63.6|62.4|1535
1686787200000|2023-06-15 00:00:00|64.33|63.13|64.71|63.51|64.72|63.52|64.13|62.93|1289
1686790800000|2023-06-15 01:00:00|64.7|63.5|64.34|63.14|64.71|63.51|64.15|62.95|1242
1686794400000|2023-06-15 02:00:00|64.33|63.13|64.81|63.61|64.99|63.79|64.21|63.01|1184
1686798000000|2023-06-15 03:00:00|64.8|63.6|64.88|63.68|65.1|63.9|64.72|63.52|943
1686801600000|2023-06-15 04:00:00|64.89|63.69|64.73|63.53|64.89|63.69|64.64|63.44|780
1686805200000|2023-06-15 05:00:00|64.72|63.52|64.33|63.13|64.91|63.71|64.23|63.03|887
1686808800000|2023-06-15 06:00:00|64.32|63.12|63.8|62.6|64.39|63.19|63.61|62.41|1099
1686812400000|2023-06-15 07:00:00|63.79|62.59|63.77|62.57|63.98|62.78|63.56|62.36|807
1686816000000|2023-06-15 08:00:00|63.76|62.56|63.72|62.52|64.12|62.92|63.66|62.46|531
1686819600000|2023-06-15 09:00:00|63.71|62.51|64.05|62.85|64.11|62.91|63.45|62.25|537
1686823200000|2023-06-15 10:00:00|64.06|62.86|63.76|62.56|64.13|62.93|63.66|62.46|283
1686826800000|2023-06-15 11:00:00|63.77|62.57|64.32|63.12|64.47|63.27|63.6|62.4|935
1686830400000|2023-06-15 12:00:00|64.27|63.07|64.1|62.9|64.31|63.11|63.9|62.7|636
1686834000000|2023-06-15 13:00:00|64.09|62.89|64.55|63.35|64.76|63.56|63.98|62.78|697
1686837600000|2023-06-15 14:00:00|64.54|63.34|64.48|63.28|64.75|63.55|64.44|63.24|426
1686841200000|2023-06-15 15:00:00|64.48|63.28|64.32|63.12|64.54|63.34|64.25|63.05|449
1686844800000|2023-06-15 16:00:00|64.31|63.11|64.16|62.96|64.52|63.32|64.06|62.86|480
1686848400000|2023-06-15 17:00:00|64.18|62.98|63.8|62.6|64.19|62.99|62.67|61.47|1156
1686852000000|2023-06-15 18:00:00|63.81|62.61|64.36|63.16|64.4|63.2|63.42|62.22|1368
1686855600000|2023-06-15 19:00:00|64.37|63.17|64.37|63.17|64.56|63.36|64.16|62.96|1004
1686859200000|2023-06-15 20:00:00|64.36|63.16|64.46|63.26|64.61|63.41|63.86|62.66|1224
1686862800000|2023-06-15 21:00:00|64.47|63.27|64.37|63.17|64.87|63.67|64.34|63.14|1133
1686866400000|2023-06-15 22:00:00|64.36|63.16|64.49|63.29|64.6|63.4|64.22|63.02|305
1686870000000|2023-06-15 23:00:00|64.48|63.28|64.65|63.45|64.65|63.45|64.3|63.1|345
1686873600000|2023-06-16 00:00:00|64.59|63.39|63.95|62.75|64.64|63.44|63.75|62.55|756
1686877200000|2023-06-16 01:00:00|63.96|62.76|63.78|62.58|64.18|62.98|63.73|62.53|450
1686880800000|2023-06-16 02:00:00|63.76|62.56|64.05|62.85|64.14|62.94|63.53|62.33|363
1686884400000|2023-06-16 03:00:00|64.04|62.84|64.26|63.06|64.32|63.12|64.01|62.81|252
1686888000000|2023-06-16 04:00:00|64.28|63.08|64.12|62.92|64.31|63.11|64.08|62.88|309
1686891600000|2023-06-16 05:00:00|64.13|62.93|64.29|63.09|64.34|63.14|63.92|62.72|313
1686895200000|2023-06-16 06:00:00|64.28|63.08|64.31|63.11|64.47|63.27|64.28|63.08|262
1686898800000|2023-06-16 07:00:00|64.32|63.12|64.02|62.82|64.32|63.12|63.98|62.78|326
1686902400000|2023-06-16 08:00:00|64.03|62.83|63.89|62.69|64.2|63|63.88|62.68|364
1686906000000|2023-06-16 09:00:00|63.9|62.7|63.99|62.79|64.09|62.89|63.79|62.59|234
1686909600000|2023-06-16 10:00:00|63.98|62.78|63.75|62.55|64.02|62.82|63.7|62.5|261
1686913200000|2023-06-16 11:00:00|63.74|62.54|62.33|61.13|63.78|62.58|61.73|60.53|1473
1686916800000|2023-06-16 12:00:00|62.34|61.14|62.54|61.34|62.72|61.52|62.23|61.03|1019
1686920400000|2023-06-16 13:00:00|62.53|61.33|62.25|61.05|62.65|61.45|62.15|60.95|742
1686924000000|2023-06-16 14:00:00|62.26|61.06|62.19|60.99|62.44|61.24|60.55|59.35|1333
1686927600000|2023-06-16 15:00:00|62.21|61.01|62.8|61.6|62.82|61.62|61.9|60.7|1272
1686931200000|2023-06-16 16:00:00|62.81|61.61|62.78|61.58|62.87|61.67|62.27|61.07|1180
1686934800000|2023-06-16 17:00:00|62.79|61.59|63.26|62.06|63.32|62.12|62.77|61.57|1152
1686938400000|2023-06-16 18:00:00|63.27|62.07|63.35|62.15|63.87|62.67|63.07|61.87|1170
1686942000000|2023-06-16 19:00:00|63.34|62.14|63.28|62.08|63.44|62.24|63.09|61.89|549
1686945600000|2023-06-16 20:00:00|63.29|62.09|63.68|62.48|63.74|62.54|63.27|62.07|383
1686985200000|2023-06-17 07:00:00|64.36|63.16|64.29|63.09|64.44|63.24|64.11|62.91|640
1686988800000|2023-06-17 08:00:00|64.31|63.11|64.3|63.1|64.37|63.17|64.2|63|450
1686992400000|2023-06-17 09:00:00|64.31|63.11|64.3|63.1|64.44|63.24|64.19|62.99|407
1686996000000|2023-06-17 10:00:00|64.31|63.11|64.4|63.2|64.48|63.28|64.29|63.09|394
1686999600000|2023-06-17 11:00:00|64.41|63.21|64.11|62.91|64.44|63.24|64.01|62.81|799
1687003200000|2023-06-17 12:00:00|64.1|62.9|64.34|63.14|64.42|63.22|63.94|62.74|470
1687006800000|2023-06-17 13:00:00|64.33|63.13|64.31|63.11|64.53|63.33|64.29|63.09|202
1687010400000|2023-06-17 14:00:00|64.29|63.09|64.47|63.27|64.51|63.31|64.2|63|471
1687014000000|2023-06-17 15:00:00|64.46|63.26|64.5|63.3|64.63|63.43|64.11|62.91|833
1687017600000|2023-06-17 16:00:00|64.48|63.28|64.82|63.62|64.92|63.72|64.29|63.09|478
1687021200000|2023-06-17 17:00:00|64.81|63.61|64.32|63.12|64.88|63.68|64.3|63.1|370
1687024800000|2023-06-17 18:00:00|64.31|63.11|64.6|63.4|64.65|63.45|64.29|63.09|314
1687028400000|2023-06-17 19:00:00|64.61|63.41|64.16|62.96|64.61|63.41|64.13|62.93|251
1687032000000|2023-06-17 20:00:00|64.17|62.97|64.3|63.1|64.4|63.2|64.03|62.83|366
1687035600000|2023-06-17 21:00:00|64.29|63.09|64.19|62.99|64.31|63.11|64.18|62.98|163
1687039200000|2023-06-17 22:00:00|64.17|62.97|64.21|63.01|64.44|63.24|64.17|62.97|248
1687042800000|2023-06-17 23:00:00|64.2|63|64.11|62.91|64.28|63.08|63.99|62.79|246
1687046400000|2023-06-18 00:00:00|64.1|62.9|63.59|62.39|64.18|62.98|62.96|61.76|1008
1687050000000|2023-06-18 01:00:00|63.58|62.38|63.9|62.7|63.93|62.73|63.42|62.22|450
1687053600000|2023-06-18 02:00:00|63.92|62.72|64.07|62.87|64.17|62.97|63.85|62.65|362
1687057200000|2023-06-18 03:00:00|64.05|62.85|64.06|62.86|64.26|63.06|64.01|62.81|336
1687060800000|2023-06-18 04:00:00|64.05|62.85|64.06|62.86|64.15|62.95|63.93|62.73|459
1687064400000|2023-06-18 05:00:00|64.05|62.85|64.02|62.82|64.32|63.12|64.01|62.81|533
1687068000000|2023-06-18 06:00:00|64.01|62.81|64.16|62.96|64.3|63.1|63.75|62.55|595
1687071600000|2023-06-18 07:00:00|64.17|62.97|63.97|62.77|64.53|63.33|63.85|62.65|725
1687075200000|2023-06-18 08:00:00|63.98|62.78|63.93|62.73|64.18|62.98|63.77|62.57|653
1687078800000|2023-06-18 09:00:00|63.93|62.73|64.21|63.01|64.22|63.02|63.67|62.47|469
1687082400000|2023-06-18 10:00:00|64.22|63.02|64.16|62.96|64.22|63.02|64.01|62.81|351
1687086000000|2023-06-18 11:00:00|64.17|62.97|64.01|62.81|64.17|62.97|63.81|62.61|204
1687089600000|2023-06-18 12:00:00|64.03|62.83|64.31|63.11|64.35|63.15|63.92|62.72|393
1687093200000|2023-06-18 13:00:00|64.32|63.12|64.07|62.87|64.36|63.16|63.98|62.78|297
1687096800000|2023-06-18 14:00:00|64.08|62.88|64.33|63.13|64.42|63.22|64.01|62.81|394
1687100400000|2023-06-18 15:00:00|64.38|63.18|64.28|63.08|64.4|63.2|64.15|62.95|272
1687104000000|2023-06-18 16:00:00|64.27|63.07|64.35|63.15|64.44|63.24|64.18|62.98|351
1687107600000|2023-06-18 17:00:00|64.37|63.17|64.36|63.16|64.46|63.26|64.14|62.94|252
1687111200000|2023-06-18 18:00:00|64.35|63.15|64.14|62.94|64.35|63.15|64.1|62.9|185
1687114800000|2023-06-18 19:00:00|64.11|62.91|64.36|63.16|64.43|63.23|64.1|62.9|193
1687118400000|2023-06-18 20:00:00|64.37|63.17|63.35|62.15|64.46|63.26|62.78|61.58|1541
1687122000000|2023-06-18 21:00:00|63.39|62.19|63.34|62.14|63.46|62.26|63.22|62.02|348
1687125600000|2023-06-18 22:00:00|63.35|62.15|63.26|62.06|63.61|62.41|63.15|61.95|753
1687129200000|2023-06-18 23:00:00|63.25|62.05|63.23|62.03|63.4|62.2|62.88|61.68|1164
1687132800000|2023-06-19 00:00:00|63.22|62.02|62.8|61.6|63.29|62.09|62.27|61.07|1012
1687136400000|2023-06-19 01:00:00|62.79|61.59|63.04|61.84|63.14|61.94|62.72|61.52|837
1687140000000|2023-06-19 02:00:00|63.03|61.83|63.18|61.98|63.23|62.03|63.02|61.82|468
1687143600000|2023-06-19 03:00:00|63.19|61.99|62.85|61.65|63.2|62|62.74|61.54|407
1687147200000|2023-06-19 04:00:00|62.84|61.64|62.93|61.73|63.07|61.87|62.72|61.52|504
1687150800000|2023-06-19 05:00:00|62.94|61.74|62.94|61.74|63.07|61.87|62.74|61.54|609
1687154400000|2023-06-19 06:00:00|62.95|61.75|62.95|61.75|63.13|61.93|62.83|61.63|501
1687158000000|2023-06-19 07:00:00|62.92|61.72|62.83|61.63|63.01|61.81|62.78|61.58|258
1687161600000|2023-06-19 08:00:00|62.82|61.62|62.74|61.54|62.89|61.69|62.7|61.5|300
1687165200000|2023-06-19 09:00:00|62.8|61.6|62.84|61.64|62.89|61.69|62.62|61.42|326
1687168800000|2023-06-19 10:00:00|62.83|61.63|62.73|61.53|62.95|61.75|62.72|61.52|177
1687172400000|2023-06-19 11:00:00|62.72|61.52|62.95|61.75|62.98|61.78|62.69|61.49|316
1687176000000|2023-06-19 12:00:00|62.96|61.76|63.16|61.96|63.22|62.02|62.91|61.71|893
1687179600000|2023-06-19 13:00:00|63.14|61.94|63.13|61.93|63.35|62.15|63|61.8|834
1687183200000|2023-06-19 14:00:00|63.14|61.94|62.61|61.41|63.14|61.94|62.56|61.36|1033
1687186800000|2023-06-19 15:00:00|62.6|61.4|62.8|61.6|62.81|61.61|62.36|61.16|689
1687190400000|2023-06-19 16:00:00|62.78|61.58|62.76|61.56|62.92|61.72|62.41|61.21|1112
1687194000000|2023-06-19 17:00:00|62.77|61.57|63.17|61.97|63.26|62.06|62.73|61.53|1263
1687197600000|2023-06-19 18:00:00|63.15|61.95|62.82|61.62|63.78|62.58|62.72|61.52|2133
1687201200000|2023-06-19 19:00:00|62.83|61.63|62.98|61.78|62.98|61.78|62.47|61.27|1918
1687204800000|2023-06-19 20:00:00|62.97|61.77|63.26|62.06|63.44|62.24|62.97|61.77|1345
1687208400000|2023-06-19 21:00:00|63.27|62.07|63.14|61.94|63.27|62.07|62.89|61.69|214
1687212000000|2023-06-19 22:00:00|63.15|61.95|63.27|62.07|63.52|62.32|63.05|61.85|692
1687215600000|2023-06-19 23:00:00|63.28|62.08|63.52|62.32|63.52|62.32|63.2|62|373
1687219200000|2023-06-20 00:00:00|63.51|62.31|63.46|62.26|63.59|62.39|63.15|61.95|1296
1687222800000|2023-06-20 01:00:00|63.45|62.25|63.18|61.98|63.77|62.57|63.04|61.84|1918
1687226400000|2023-06-20 02:00:00|63.17|61.97|63.24|62.04|63.26|62.06|63|61.8|1110
1687230000000|2023-06-20 03:00:00|63.23|62.03|62.95|61.75|63.33|62.13|62.87|61.67|824
1687233600000|2023-06-20 04:00:00|62.94|61.74|62.97|61.77|63.11|61.91|62.85|61.65|877
1687237200000|2023-06-20 05:00:00|62.98|61.78|62.74|61.54|63.1|61.9|62.65|61.45|1334
1687240800000|2023-06-20 06:00:00|62.73|61.53|62.37|61.17|62.75|61.55|62.35|61.15|817
1687244400000|2023-06-20 07:00:00|62.36|61.16|62.64|61.44|62.66|61.46|62.24|61.04|1063
1687248000000|2023-06-20 08:00:00|62.65|61.45|62.53|61.33|62.66|61.46|62.38|61.18|906
1687251600000|2023-06-20 09:00:00|62.52|61.32|62.73|61.53|62.78|61.58|62.52|61.32|447
1687255200000|2023-06-20 10:00:00|62.72|61.52|62.64|61.44|62.84|61.64|62.6|61.4|406
1687258800000|2023-06-20 11:00:00|62.65|61.45|62.8|61.6|62.8|61.6|62.53|61.33|744
1687262400000|2023-06-20 12:00:00|62.81|61.61|62.51|61.31|62.86|61.66|62.43|61.23|927
1687266000000|2023-06-20 13:00:00|62.5|61.3|61.53|60.33|62.59|61.39|61.27|60.07|1005
1687269600000|2023-06-20 14:00:00|61.51|60.31|61.48|60.28|61.77|60.57|60.91|59.71|1774
1687273200000|2023-06-20 15:00:00|61.45|60.25|61.84|60.64|62.04|60.84|61.09|59.89|1369
1687276800000|2023-06-20 16:00:00|61.85|60.65|61.86|60.66|62.08|60.88|61.57|60.37|2249
1687280400000|2023-06-20 17:00:00|61.87|60.67|62.77|61.57|62.87|61.67|61.81|60.61|1834
1687284000000|2023-06-20 18:00:00|62.78|61.58|64.36|63.16|64.4|63.2|62.77|61.57|2001
1687287600000|2023-06-20 19:00:00|64.35|63.15|64.27|63.07|64.53|63.33|63.97|62.77|2240
1687291200000|2023-06-20 20:00:00|64.28|63.08|64.69|63.49|64.96|63.76|64.13|62.93|2091
1687294800000|2023-06-20 21:00:00|64.7|63.5|64.12|62.92|64.78|63.58|64.02|62.82|748
1687298400000|2023-06-20 22:00:00|64.13|62.93|64.49|63.29|64.52|63.32|64.13|62.93|512
1687302000000|2023-06-20 23:00:00|64.5|63.3|64.48|63.28|64.73|63.53|64.4|63.2|863
1687305600000|2023-06-21 00:00:00|64.49|63.29|65.39|64.19|65.55|64.35|64.27|63.07|1521
1687309200000|2023-06-21 01:00:00|65.4|64.2|65.83|64.63|66.34|65.14|65.33|64.13|2201
1687312800000|2023-06-21 02:00:00|65.84|64.64|66.06|64.86|66.48|65.28|65.66|64.46|1606
1687316400000|2023-06-21 03:00:00|66.05|64.85|66.39|65.19|66.51|65.31|65.8|64.6|1520
1687320000000|2023-06-21 04:00:00|66.4|65.2|66.2|65|66.43|65.23|66.02|64.82|1440
1687323600000|2023-06-21 05:00:00|66.19|64.99|67.56|66.36|67.58|66.38|66.07|64.87|1766
1687327200000|2023-06-21 06:00:00|67.58|66.38|67.41|66.21|67.68|66.48|66.81|65.61|2210
1687330800000|2023-06-21 07:00:00|67.4|66.2|67.99|66.79|68.12|66.92|67.37|66.17|1338
1687334400000|2023-06-21 08:00:00|68|66.8|67.16|65.96|68.08|66.88|67.11|65.91|1494
1687338000000|2023-06-21 09:00:00|67.17|65.97|67.52|66.32|67.6|66.4|67.14|65.94|1084
1687341600000|2023-06-21 10:00:00|67.51|66.31|67.17|65.97|67.71|66.51|66.95|65.75|1433
1687345200000|2023-06-21 11:00:00|67.16|65.96|67.35|66.15|67.58|66.38|66.9|65.7|1532
1687348800000|2023-06-21 12:00:00|67.35|66.15|66.51|65.31|67.6|66.4|66.4|65.2|2377
1687352400000|2023-06-21 13:00:00|66.52|65.32|67.02|65.82|67.23|66.03|66.41|65.21|2525
1687356000000|2023-06-21 14:00:00|67.03|65.83|67.38|66.18|67.44|66.24|66.53|65.33|1830
1687359600000|2023-06-21 15:00:00|67.39|66.19|67.28|66.08|67.79|66.59|67.11|65.91|2240
1687363200000|2023-06-21 16:00:00|67.27|66.07|67.77|66.57|68.55|67.35|67.16|65.96|2780
1687366800000|2023-06-21 17:00:00|67.78|66.58|67.71|66.51|68.18|66.98|67.16|65.96|2695
1687370400000|2023-06-21 18:00:00|67.69|66.49|68.13|66.93|68.4|67.2|67.63|66.43|1819
1687374000000|2023-06-21 19:00:00|68.12|66.92|68.08|66.88|68.3|67.1|67.64|66.44|1926
1687377600000|2023-06-21 20:00:00|68.09|66.89|67.94|66.74|68.33|67.13|67.74|66.54|1950
1687381200000|2023-06-21 21:00:00|67.93|66.73|68.09|66.89|68.33|67.13|67.37|66.17|732
1687384800000|2023-06-21 22:00:00|68.1|66.9|68.92|67.72|69.32|68.12|68|66.8|1345
1687388400000|2023-06-21 23:00:00|68.92|67.72|68.72|67.52|69.03|67.83|68.39|67.19|1573
1687392000000|2023-06-22 00:00:00|68.73|67.53|71.15|69.95|71.73|70.53|68.61|67.41|2495
1687395600000|2023-06-22 01:00:00|71.14|69.94|72.9|71.7|73.31|72.11|70.66|69.46|2664
1687399200000|2023-06-22 02:00:00|72.94|71.74|72.18|70.98|72.94|71.74|71.65|70.45|2150
1687402800000|2023-06-22 03:00:00|72.17|70.97|71.75|70.55|72.22|71.02|71.61|70.41|2659
1687406400000|2023-06-22 04:00:00|71.73|70.53|71.86|70.66|71.92|70.72|71.2|70|2434
1687410000000|2023-06-22 05:00:00|71.85|70.65|71.3|70.1|71.88|70.68|71.09|69.89|2531
1687413600000|2023-06-22 06:00:00|71.29|70.09|70.85|69.65|71.34|70.14|70.2|69|2446
1687417200000|2023-06-22 07:00:00|70.86|69.66|70.97|69.77|71.16|69.96|70.44|69.24|2382
1687420800000|2023-06-22 08:00:00|70.96|69.76|71.04|69.84|71.19|69.99|70.73|69.53|1686
1687424400000|2023-06-22 09:00:00|71.05|69.85|71.29|70.09|71.56|70.36|70.89|69.69|1821
1687428000000|2023-06-22 10:00:00|71.3|70.1|71.36|70.16|71.75|70.55|71.14|69.94|1594
1687431600000|2023-06-22 11:00:00|71.37|70.17|68.8|67.6|71.41|70.21|66.51|65.31|5058
1687435200000|2023-06-22 12:00:00|68.81|67.61|69.47|68.27|69.63|68.43|68.7|67.5|2616
1687438800000|2023-06-22 13:00:00|69.46|68.26|69.56|68.36|69.9|68.7|69.39|68.19|2268
1687442400000|2023-06-22 14:00:00|69.55|68.35|68.04|66.84|69.64|68.44|67.61|66.41|3785
1687446000000|2023-06-22 15:00:00|68.05|66.85|68.61|67.41|68.67|67.47|68.03|66.83|2305
1687449600000|2023-06-22 16:00:00|68.6|67.4|68.8|67.6|69.17|67.97|68.55|67.35|1392
1687453200000|2023-06-22 17:00:00|68.79|67.59|69.27|68.07|69.28|68.08|68.68|67.48|945
1687456800000|2023-06-22 18:00:00|69.28|68.08|69.05|67.85|69.33|68.13|68.81|67.61|819
1687460400000|2023-06-22 19:00:00|69.04|67.84|69.06|67.86|69.1|67.9|68.8|67.6|693
1687464000000|2023-06-22 20:00:00|69.09|67.89|68.93|67.73|69.18|67.98|68.61|67.41|720
1687467600000|2023-06-22 21:00:00|68.9|67.7|69|67.8|69.01|67.81|68.48|67.28|307
1687471200000|2023-06-22 22:00:00|68.99|67.79|68.21|67.01|69.02|67.82|68.2|67|954
1687474800000|2023-06-22 23:00:00|68.2|67|68.43|67.23|68.7|67.5|68.14|66.94|1161
1687478400000|2023-06-23 00:00:00|68.42|67.22|69.25|68.05|70.02|68.82|68.36|67.16|1671
1687482000000|2023-06-23 01:00:00|69.21|68.01|69.09|67.89|69.42|68.22|68.94|67.74|1331
1687485600000|2023-06-23 02:00:00|69.1|67.9|69.6|68.4|69.61|68.41|68.6|67.4|1490
1687489200000|2023-06-23 03:00:00|69.61|68.41|69.6|68.4|69.81|68.61|69.5|68.3|1027
1687492800000|2023-06-23 04:00:00|69.6|68.4|69.83|68.63|69.97|68.77|69.56|68.36|843
1687496400000|2023-06-23 05:00:00|69.82|68.62|69.87|68.67|70.1|68.9|69.69|68.49|840
1687500000000|2023-06-23 06:00:00|69.88|68.68|70.27|69.07|70.85|69.65|69.86|68.66|1013
1687503600000|2023-06-23 07:00:00|70.26|69.06|70.01|68.81|70.34|69.14|69.59|68.39|924
1687507200000|2023-06-23 08:00:00|69.99|68.79|70.17|68.97|70.26|69.06|69.8|68.6|789
1687510800000|2023-06-23 09:00:00|70.16|68.96|70.08|68.88|70.22|69.02|69.54|68.34|1184
1687514400000|2023-06-23 10:00:00|70.07|68.87|69.59|68.39|70.09|68.89|69.22|68.02|1277
1687518000000|2023-06-23 11:00:00|69.54|68.34|69.59|68.39|69.79|68.59|69.46|68.26|971
1687521600000|2023-06-23 12:00:00|69.6|68.4|69.34|68.14|69.74|68.54|68.86|67.66|1692
1687525200000|2023-06-23 13:00:00|69.33|68.13|69.12|67.92|69.58|68.38|68.54|67.34|1448
1687528800000|2023-06-23 14:00:00|69.13|67.93|69.73|68.53|69.8|68.6|68.81|67.61|1467
1687532400000|2023-06-23 15:00:00|69.71|68.51|71.59|70.39|71.72|70.52|69.7|68.5|3687
1687536000000|2023-06-23 16:00:00|71.58|70.38|74.11|72.91|75.99|74.79|71.3|70.1|5499
1687539600000|2023-06-23 17:00:00|74.12|72.92|74.66|73.46|74.96|73.76|73.52|72.32|2916
1687543200000|2023-06-23 18:00:00|74.67|73.47|74.96|73.76|75.55|74.35|74.5|73.3|3159
1687546800000|2023-06-23 19:00:00|74.95|73.75|74.25|73.05|75.01|73.81|73.46|72.26|2193
1687550400000|2023-06-23 20:00:00|74.26|73.06|75.19|73.99|76.04|74.84|74.16|72.96|1870
1687590000000|2023-06-24 07:00:00|74.81|73.61|73.41|72.21|74.81|73.61|73.29|72.09|1226
1687593600000|2023-06-24 08:00:00|73.42|72.22|73.82|72.62|74.18|72.98|73.38|72.18|871
1687597200000|2023-06-24 09:00:00|73.84|72.64|74.15|72.95|74.15|72.95|73.75|72.55|597
1687600800000|2023-06-24 10:00:00|74.16|72.96|73.97|72.77|74.21|73.01|73.82|72.62|491
1687604400000|2023-06-24 11:00:00|73.95|72.75|73.77|72.57|73.95|72.75|73.49|72.29|478
1687608000000|2023-06-24 12:00:00|73.78|72.58|73.58|72.38|74.06|72.86|73.52|72.32|670
1687611600000|2023-06-24 13:00:00|73.59|72.39|73.06|71.86|73.83|72.63|72.69|71.49|1358
1687615200000|2023-06-24 14:00:00|73.05|71.85|73.2|72|73.27|72.07|72.77|71.57|918
1687618800000|2023-06-24 15:00:00|73.19|71.99|70.93|69.73|73.39|72.19|70.04|68.84|3003
1687622400000|2023-06-24 16:00:00|70.94|69.74|71.44|70.24|71.44|70.24|70.12|68.92|1937
1687626000000|2023-06-24 17:00:00|71.43|70.23|71.95|70.75|71.99|70.79|71.4|70.2|1209
1687629600000|2023-06-24 18:00:00|71.94|70.74|72.1|70.9|72.19|70.99|71.79|70.59|973
1687633200000|2023-06-24 19:00:00|72.09|70.89|72.09|70.89|72.42|71.22|72.05|70.85|797
1687636800000|2023-06-24 20:00:00|72.08|70.88|71.84|70.64|72.13|70.93|71.67|70.47|873
1687640400000|2023-06-24 21:00:00|71.83|70.63|72.23|71.03|72.43|71.23|71.42|70.22|704
1687644000000|2023-06-24 22:00:00|72.24|71.04|72.25|71.05|72.46|71.26|72.07|70.87|872
1687647600000|2023-06-24 23:00:00|72.24|71.04|73.11|71.91|73.44|72.24|72.23|71.03|740
1687651200000|2023-06-25 00:00:00|73.1|71.9|72.75|71.55|73.46|72.26|72.44|71.24|1014
1687654800000|2023-06-25 01:00:00|72.76|71.56|73.06|71.86|73.28|72.08|72.4|71.2|681
1687658400000|2023-06-25 02:00:00|73.07|71.87|73.31|72.11|73.57|72.37|73|71.8|495
1687662000000|2023-06-25 03:00:00|73.32|72.12|75.07|73.87|75.33|74.13|73.31|72.11|1050
1687665600000|2023-06-25 04:00:00|75.09|73.89|74.79|73.59|75.69|74.49|74.68|73.48|1324
1687669200000|2023-06-25 05:00:00|74.8|73.6|74.57|73.37|74.89|73.69|74.01|72.81|972
1687672800000|2023-06-25 06:00:00|74.58|73.38|74.72|73.52|75|73.8|73.86|72.66|1510
1687676400000|2023-06-25 07:00:00|74.73|73.53|75.39|74.19|75.52|74.32|74.27|73.07|1148
1687680000000|2023-06-25 08:00:00|75.4|74.2|75.32|74.12|75.52|74.32|74.98|73.78|860
1687683600000|2023-06-25 09:00:00|75.33|74.13|74.51|73.31|75.37|74.17|74.32|73.12|941
1687687200000|2023-06-25 10:00:00|74.5|73.3|74.15|72.95|74.7|73.5|74.06|72.86|704
1687690800000|2023-06-25 11:00:00|74.16|72.96|74.24|73.04|74.29|73.09|73.96|72.76|665
1687694400000|2023-06-25 12:00:00|74.27|73.07|74.17|72.97|74.41|73.21|73.77|72.57|593
1687698000000|2023-06-25 13:00:00|74.18|72.98|72.41|71.21|74.24|73.04|71.8|70.6|1941
1687701600000|2023-06-25 14:00:00|72.42|71.22|72.11|70.91|72.99|71.79|72.05|70.85|1920
1687705200000|2023-06-25 15:00:00|72.12|70.92|72.44|71.24|72.73|71.53|71.68|70.48|1786
1687708800000|2023-06-25 16:00:00|72.43|71.23|72.87|71.67|73.13|71.93|72.35|71.15|1407
1687712400000|2023-06-25 17:00:00|72.86|71.66|72.49|71.29|73.1|71.9|72.06|70.86|786
1687716000000|2023-06-25 18:00:00|72.48|71.28|72.7|71.5|72.73|71.53|72.03|70.83|1033
1687719600000|2023-06-25 19:00:00|72.69|71.49|72.43|71.23|72.7|71.5|71.95|70.75|768
1687723200000|2023-06-25 20:00:00|72.42|71.22|72.2|71|72.79|71.59|71.8|70.6|735
1687726800000|2023-06-25 21:00:00|72.19|70.99|72.61|71.41|72.62|71.42|72.11|70.91|358
1687730400000|2023-06-25 22:00:00|72.59|71.39|73.07|71.87|73.21|72.01|72.53|71.33|1060
1687734000000|2023-06-25 23:00:00|73.06|71.86|72.83|71.63|73.1|71.9|72.53|71.33|999
1687737600000|2023-06-26 00:00:00|72.84|71.64|71.76|70.56|72.92|71.72|71.48|70.28|1540
1687741200000|2023-06-26 01:00:00|71.73|70.53|70.99|69.79|71.75|70.55|70.74|69.54|2544
1687744800000|2023-06-26 02:00:00|71|69.8|71.27|70.07|71.38|70.18|70.73|69.53|855
1687748400000|2023-06-26 03:00:00|71.26|70.06|71.33|70.13|71.47|70.27|71.03|69.83|823
1687752000000|2023-06-26 04:00:00|71.32|70.12|71.34|70.14|71.38|70.18|70.97|69.77|343
1687755600000|2023-06-26 05:00:00|71.33|70.13|71.18|69.98|71.34|70.14|70.73|69.53|605
1687759200000|2023-06-26 06:00:00|71.17|69.97|72.68|71.48|72.69|71.49|70.97|69.77|897
1687762800000|2023-06-26 07:00:00|72.69|71.49|73.96|72.76|74.54|73.34|72.69|71.49|2328
1687766400000|2023-06-26 08:00:00|73.95|72.75|76.67|75.47|77.81|76.61|73.62|72.42|2019
1687770000000|2023-06-26 09:00:00|76.68|75.48|74.32|73.12|77.44|76.24|74.11|72.91|2177
1687773600000|2023-06-26 10:00:00|74.33|73.13|74.4|73.2|74.97|73.77|73.8|72.6|1470
1687777200000|2023-06-26 11:00:00|74.47|73.27|74.39|73.19|74.72|73.52|74.13|72.93|1241
1687780800000|2023-06-26 12:00:00|74.38|73.18|74.57|73.37|75.01|73.81|74.13|72.93|1258
1687784400000|2023-06-26 13:00:00|74.6|73.4|75.89|74.69|75.92|74.72|74.5|73.3|1869
1687788000000|2023-06-26 14:00:00|75.9|74.7|74.58|73.38|76.02|74.82|74.2|73|2465
1687791600000|2023-06-26 15:00:00|74.57|73.37|74.88|73.68|75.23|74.03|74.32|73.12|1766
1687795200000|2023-06-26 16:00:00|74.87|73.67|73.13|71.93|75.16|73.96|72.29|71.09|3432
1687798800000|2023-06-26 17:00:00|73.14|71.94|72.37|71.17|73.35|72.15|72.02|70.82|2801
1687802400000|2023-06-26 18:00:00|72.36|71.16|72.96|71.76|73.13|71.93|72.22|71.02|1466
1687806000000|2023-06-26 19:00:00|72.95|71.75|73.24|72.04|73.38|72.18|72.63|71.43|852
1687809600000|2023-06-26 20:00:00|73.25|72.05|71.84|70.64|73.37|72.17|71.81|70.61|1016
1687813200000|2023-06-26 21:00:00|71.85|70.65|71.11|69.91|71.98|70.78|71.03|69.83|1359
1687816800000|2023-06-26 22:00:00|71.1|69.9|71.91|70.71|71.93|70.73|70.56|69.36|1160
1687820400000|2023-06-26 23:00:00|71.92|70.72|72.31|71.11|72.36|71.16|71.91|70.71|898
1687824000000|2023-06-27 00:00:00|72.32|71.12|72.15|70.95|72.37|71.17|71.59|70.39|1572
1687827600000|2023-06-27 01:00:00|72.14|70.94|72.54|71.34|72.57|71.37|71.91|70.71|1676
1687831200000|2023-06-27 02:00:00|72.53|71.33|73.2|72|73.22|72.02|72.32|71.12|1467
1687834800000|2023-06-27 03:00:00|73.21|72.01|72.77|71.57|73.28|72.08|72.66|71.46|1202
1687838400000|2023-06-27 04:00:00|72.76|71.56|72.47|71.27|72.77|71.57|72.37|71.17|1325
1687842000000|2023-06-27 05:00:00|72.46|71.26|72.06|70.86|72.48|71.28|71.92|70.72|918
1687845600000|2023-06-27 06:00:00|72.07|70.87|72.27|71.07|72.3|71.1|71.82|70.62|1105
1687849200000|2023-06-27 07:00:00|72.28|71.08|72.47|71.27|72.61|71.41|72.19|70.99|1450
1687852800000|2023-06-27 08:00:00|72.46|71.26|72.16|70.96|72.57|71.37|72.08|70.88|1353
1687856400000|2023-06-27 09:00:00|72.14|70.94|72.25|71.05|72.48|71.28|71.98|70.78|1341
1687860000000|2023-06-27 10:00:00|72.24|71.04|73.11|71.91|73.34|72.14|72.22|71.02|1954
1687863600000|2023-06-27 11:00:00|73.12|71.92|73.15|71.95|73.18|71.98|72.57|71.37|1546
1687867200000|2023-06-27 12:00:00|73.16|71.96|73.1|71.9|73.46|72.26|73.01|71.81|981
1687870800000|2023-06-27 13:00:00|73.09|71.89|72.6|71.4|73.11|71.91|72.31|71.11|1260
1687874400000|2023-06-27 14:00:00|72.61|71.41|73.38|72.18|74.12|72.92|72.51|71.31|2144
1687878000000|2023-06-27 15:00:00|73.37|72.17|71.69|70.49|73.46|72.26|71.53|70.33|1443
1687881600000|2023-06-27 16:00:00|71.7|70.5|72.58|71.38|72.6|71.4|71.34|70.14|1793
1687885200000|2023-06-27 17:00:00|72.59|71.39|72.54|71.34|72.6|71.4|72.2|71|1626
1687888800000|2023-06-27 18:00:00|72.55|71.35|72.66|71.46|72.75|71.55|72.29|71.09|1317
1687892400000|2023-06-27 19:00:00|72.67|71.47|72.6|71.4|72.84|71.64|72.58|71.38|645
1687896000000|2023-06-27 20:00:00|72.61|71.41|72.78|71.58|72.79|71.59|72.45|71.25|579
1687899600000|2023-06-27 21:00:00|72.77|71.57|72.87|71.67|72.9|71.7|72.63|71.43|554
1687903200000|2023-06-27 22:00:00|72.88|71.68|72.34|71.14|72.94|71.74|72.25|71.05|692
1687906800000|2023-06-27 23:00:00|72.33|71.13|72.79|71.59|72.79|71.59|72.3|71.1|602
1687910400000|2023-06-28 00:00:00|72.78|71.58|71.93|70.73|72.83|71.63|71.46|70.26|2018
1687914000000|2023-06-28 01:00:00|71.94|70.74|71.76|70.56|72.2|71|71.58|70.38|1172
1687917600000|2023-06-28 02:00:00|71.74|70.54|71.4|70.2|71.93|70.73|71.13|69.93|1205
1687921200000|2023-06-28 03:00:00|71.36|70.16|71.93|70.73|72.01|70.81|71.31|70.11|1098
1687924800000|2023-06-28 04:00:00|71.94|70.74|71.82|70.62|71.99|70.79|71.5|70.3|873
1687928400000|2023-06-28 05:00:00|71.83|70.63|71.54|70.34|71.84|70.64|71.28|70.08|786
1687932000000|2023-06-28 06:00:00|71.55|70.35|71.09|69.89|71.55|70.35|70.55|69.35|1707
1687935600000|2023-06-28 07:00:00|71.1|69.9|69.83|68.63|71.37|70.17|69|67.8|2889
1687939200000|2023-06-28 08:00:00|69.84|68.64|70.2|69|70.21|69.01|69.65|68.45|1638
1687942800000|2023-06-28 09:00:00|70.19|68.99|70.64|69.44|70.71|69.51|70.13|68.93|1271
1687946400000|2023-06-28 10:00:00|70.65|69.45|70.83|69.63|70.94|69.74|70.5|69.3|1293
1687950000000|2023-06-28 11:00:00|70.84|69.64|70.49|69.29|70.93|69.73|70.44|69.24|1185
1687953600000|2023-06-28 12:00:00|70.5|69.3|69.52|68.32|70.61|69.41|69.23|68.03|2215
1687957200000|2023-06-28 13:00:00|69.51|68.31|69.63|68.43|69.82|68.62|69.16|67.96|2482
1687960800000|2023-06-28 14:00:00|69.62|68.42|70.08|68.88|70.59|69.39|69.53|68.33|2021
1687964400000|2023-06-28 15:00:00|70.07|68.87|70.25|69.05|70.42|69.22|69.93|68.73|1044
1687968000000|2023-06-28 16:00:00|70.24|69.04|69.86|68.66|70.55|69.35|69.85|68.65|1518
1687971600000|2023-06-28 17:00:00|69.85|68.65|69.36|68.16|69.94|68.74|68.99|67.79|1619
1687975200000|2023-06-28 18:00:00|69.37|68.17|69.27|68.07|69.51|68.31|69.25|68.05|908
1687978800000|2023-06-28 19:00:00|69.28|68.08|67.24|66.04|69.58|68.38|64.74|63.54|2990
1687982400000|2023-06-28 20:00:00|67.23|66.03|67.63|66.43|67.68|66.48|66.64|65.44|1662
1687986000000|2023-06-28 21:00:00|67.62|66.42|67.58|66.38|67.8|66.6|67.41|66.21|445
1687989600000|2023-06-28 22:00:00|67.59|66.39|67.5|66.3|67.77|66.57|67.44|66.24|921
1687993200000|2023-06-28 23:00:00|67.43|66.23|67.16|65.96|67.82|66.62|67.11|65.91|1038
1687996800000|2023-06-29 00:00:00|67.15|65.95|67.33|66.13|67.79|66.59|67.09|65.89|1292
1688000400000|2023-06-29 01:00:00|67.32|66.12|67.63|66.43|68.11|66.91|67.25|66.05|1203
1688004000000|2023-06-29 02:00:00|67.64|66.44|67.52|66.32|67.72|66.52|67.13|65.93|1189
1688007600000|2023-06-29 03:00:00|67.51|66.31|67.87|66.67|67.94|66.74|67.44|66.24|810
1688011200000|2023-06-29 04:00:00|67.88|66.68|67.99|66.79|68.11|66.91|67.77|66.57|814
1688014800000|2023-06-29 05:00:00|67.98|66.78|67.86|66.66|68.18|66.98|67.78|66.58|944
1688018400000|2023-06-29 06:00:00|67.85|66.65|67.88|66.68|68.02|66.82|67.71|66.51|845
1688022000000|2023-06-29 07:00:00|67.87|66.67|68.19|66.99|68.35|67.15|67.78|66.58|1552
1688025600000|2023-06-29 08:00:00|68.2|67|68.05|66.85|68.24|67.04|67.88|66.68|944
1688029200000|2023-06-29 09:00:00|68.04|66.84|68.35|67.15|68.47|67.27|67.88|66.68|1738
1688032800000|2023-06-29 10:00:00|68.36|67.16|69.05|67.85|69.3|68.1|68.17|66.97|1948
1688036400000|2023-06-29 11:00:00|69.06|67.86|69.32|68.12|69.37|68.17|68.92|67.72|1851
1688040000000|2023-06-29 12:00:00|69.33|68.13|69.06|67.86|69.51|68.31|68.96|67.76|1437
1688043600000|2023-06-29 13:00:00|69.07|67.87|68.85|67.65|69.54|68.34|68.38|67.18|1581
1688047200000|2023-06-29 14:00:00|68.86|67.66|68.36|67.16|68.98|67.78|68.19|66.99|1785
1688050800000|2023-06-29 15:00:00|68.37|67.17|68.24|67.04|68.46|67.26|68.05|66.85|1781
1688054400000|2023-06-29 16:00:00|68.25|67.05|68.25|67.05|68.59|67.39|68.15|66.95|1815
1688058000000|2023-06-29 17:00:00|68.26|67.06|68.62|67.42|68.66|67.46|68.02|66.82|1596
1688061600000|2023-06-29 18:00:00|68.64|67.44|69.02|67.82|69.03|67.83|68.44|67.24|1032
1688065200000|2023-06-29 19:00:00|69.01|67.81|69.05|67.85|69.28|68.08|68.76|67.56|1072
1688068800000|2023-06-29 20:00:00|69.03|67.83|68.31|67.11|69.12|67.92|68.14|66.94|1809
1688072400000|2023-06-29 21:00:00|68.29|67.09|68.34|67.14|68.54|67.34|68.16|66.96|336
1688076000000|2023-06-29 22:00:00|68.35|67.15|68.2|67|68.55|67.35|68.18|66.98|547
1688079600000|2023-06-29 23:00:00|68.19|66.99|68.36|67.16|68.67|67.47|68.07|66.87|838
1688083200000|2023-06-30 00:00:00|68.35|67.15|68.46|67.26|68.91|67.71|68.15|66.95|1590
1688086800000|2023-06-30 01:00:00|68.45|67.25|68.5|67.3|68.55|67.35|67.77|66.57|2171
1688090400000|2023-06-30 02:00:00|68.51|67.31|71.17|69.97|71.66|70.46|68.47|67.27|2840
1688094000000|2023-06-30 03:00:00|71.18|69.98|73.76|72.56|74.12|72.92|70.94|69.74|3744
1688097600000|2023-06-30 04:00:00|73.78|72.58|73.56|72.36|74.59|73.39|72.78|71.58|2874
1688101200000|2023-06-30 05:00:00|73.57|72.37|72.75|71.55|74.54|73.34|72.37|71.17|3079
1688104800000|2023-06-30 06:00:00|72.78|71.58|73.26|72.06|73.33|72.13|72.46|71.26|2248
1688108400000|2023-06-30 07:00:00|73.27|72.07|73.46|72.26|73.77|72.57|72.89|71.69|2641
1688112000000|2023-06-30 08:00:00|73.47|72.27|74.06|72.86|75.2|74|73.34|72.14|3960
1688115600000|2023-06-30 09:00:00|74.07|72.87|74.69|73.49|75.97|74.77|73.74|72.54|4648
1688119200000|2023-06-30 10:00:00|74.67|73.47|75.64|74.44|77.33|76.13|74.66|73.46|4047
1688122800000|2023-06-30 11:00:00|75.65|74.45|76.02|74.82|76.15|74.95|75.17|73.97|3286
1688126400000|2023-06-30 12:00:00|76.03|74.83|76.24|75.04|76.41|75.21|75.69|74.49|3240
1688130000000|2023-06-30 13:00:00|76.23|75.03|70.71|69.51|76.57|75.37|68.11|66.91|5043
1688133600000|2023-06-30 14:00:00|70.69|69.49|71.02|69.82|71.73|70.53|69.85|68.65|4603
1688137200000|2023-06-30 15:00:00|71.01|69.81|71.54|70.34|72.18|70.98|70.92|69.72|3109
1688140800000|2023-06-30 16:00:00|71.53|70.33|73.36|72.16|73.67|72.47|71.1|69.9|3976
1688144400000|2023-06-30 17:00:00|73.39|72.19|76.83|75.63|78.4|77.2|73.29|72.09|4741
1688148000000|2023-06-30 18:00:00|76.84|75.64|75.26|74.06|77.07|75.87|74.48|73.28|3617
1688151600000|2023-06-30 19:00:00|75.24|74.04|75.12|73.92|75.55|74.35|74.71|73.51|2528
1688155200000|2023-06-30 20:00:00|75.11|73.91|74.95|73.75|75.51|74.31|74.74|73.54|1651
1688191200000|2023-07-01 06:00:00|74.97|73.77|74.97|73.77|74.97|73.77|74.97|73.77|1
1688194800000|2023-07-01 07:00:00|75.62|74.42|79.48|78.28|81.37|80.17|75.57|74.37|4489
1688198400000|2023-07-01 08:00:00|79.44|78.24|79.66|78.46|80.07|78.87|78.56|77.36|3020
1688202000000|2023-07-01 09:00:00|79.65|78.45|78.87|77.67|79.74|78.54|78.69|77.49|1536
1688205600000|2023-07-01 10:00:00|78.86|77.66|78.65|77.45|79.99|78.79|78.08|76.88|2196
1688209200000|2023-07-01 11:00:00|78.62|77.42|78.82|77.62|79.25|78.05|78.36|77.16|1659
1688212800000|2023-07-01 12:00:00|78.81|77.61|78.3|77.1|79.12|77.92|78.14|76.94|1541
1688216400000|2023-07-01 13:00:00|78.31|77.11|77.51|76.31|79.16|77.96|77.48|76.28|1898
1688220000000|2023-07-01 14:00:00|77.5|76.3|77.24|76.04|78.09|76.89|76.98|75.78|1527
1688223600000|2023-07-01 15:00:00|77.23|76.03|77.25|76.05|77.66|76.46|76.97|75.77|1184
1688227200000|2023-07-01 16:00:00|77.24|76.04|76.86|75.66|77.62|76.42|76.31|75.11|1817
1688230800000|2023-07-01 17:00:00|76.85|75.65|76.8|75.6|77.27|76.07|76.44|75.24|1381
1688234400000|2023-07-01 18:00:00|76.81|75.61|76.84|75.64|76.88|75.68|76.36|75.16|880
1688238000000|2023-07-01 19:00:00|76.85|75.65|76.86|75.66|77.05|75.85|76.65|75.45|617
1688241600000|2023-07-01 20:00:00|76.87|75.67|77.21|76.01|77.24|76.04|76.66|75.46|596
1688245200000|2023-07-01 21:00:00|77.2|76|77.43|76.23|77.56|76.36|77.05|75.85|467
1688248800000|2023-07-01 22:00:00|77.44|76.24|77.87|76.67|77.87|76.67|77.06|75.86|906
1688252400000|2023-07-01 23:00:00|77.85|76.65|78.72|77.52|78.93|77.73|77.73|76.53|1210
1688256000000|2023-07-02 00:00:00|78.71|77.51|78.09|76.89|79.51|78.31|77.66|76.46|2605
1688259600000|2023-07-02 01:00:00|78.08|76.88|77.07|75.87|78.18|76.98|76.77|75.57|1278
1688263200000|2023-07-02 02:00:00|77.08|75.88|76.63|75.43|77.09|75.89|75.86|74.66|1837
1688266800000|2023-07-02 03:00:00|76.62|75.42|74.94|73.74|76.65|75.45|74.51|73.31|1882
1688270400000|2023-07-02 04:00:00|74.93|73.73|75.85|74.65|75.86|74.66|74.79|73.59|1511
1688274000000|2023-07-02 05:00:00|75.84|74.64|75.95|74.75|76.2|75|75.67|74.47|1143
1688277600000|2023-07-02 06:00:00|75.92|74.72|75.66|74.46|76.09|74.89|75.64|74.44|1396
1688281200000|2023-07-02 07:00:00|75.65|74.45|76.01|74.81|76.14|74.94|75.6|74.4|831
1688284800000|2023-07-02 08:00:00|76.03|74.83|75.79|74.59|76.4|75.2|75.77|74.57|657
1688288400000|2023-07-02 09:00:00|75.78|74.58|76.27|75.07|76.58|75.38|75.77|74.57|861
1688292000000|2023-07-02 10:00:00|76.28|75.08|76.09|74.89|76.47|75.27|75.93|74.73|849
1688295600000|2023-07-02 11:00:00|76.11|74.91|76.43|75.23|76.44|75.24|76|74.8|734
1688299200000|2023-07-02 12:00:00|76.44|75.24|76.13|74.93|76.65|75.45|75.94|74.74|1104
1688302800000|2023-07-02 13:00:00|76.14|74.94|75.55|74.35|76.18|74.98|75.22|74.02|986
1688306400000|2023-07-02 14:00:00|75.56|74.36|76.09|74.89|76.31|75.11|75.24|74.04|1093
1688310000000|2023-07-02 15:00:00|76.1|74.9|75.96|74.76|76.24|75.04|75.93|74.73|226
1685224800000|2023-05-27 22:00:00|89.24|87.64|89.18|87.58|89.29|87.69|89.08|87.48|287
1685228400000|2023-05-27 23:00:00|89.17|87.57|89.12|87.52|89.21|87.61|89.03|87.43|167
1685232000000|2023-05-28 00:00:00|89.11|87.51|89.64|88.04|89.8|88.2|88.86|87.26|613
1685235600000|2023-05-28 01:00:00|89.65|88.05|89.66|88.06|89.91|88.31|89.57|87.97|675
1685239200000|2023-05-28 02:00:00|89.68|88.08|89.54|87.94|89.79|88.19|89.41|87.81|397
1685242800000|2023-05-28 03:00:00|89.55|87.95|89.65|88.05|89.83|88.23|89.46|87.86|333
1685246400000|2023-05-28 04:00:00|89.66|88.06|89.48|87.88|89.88|88.28|89.44|87.84|384
1685250000000|2023-05-28 05:00:00|89.49|87.89|92.93|91.33|93.82|92.22|89.01|87.41|1937
1685253600000|2023-05-28 06:00:00|92.94|91.34|92.33|90.73|93.25|91.65|92.03|90.43|1068
1685257200000|2023-05-28 07:00:00|92.31|90.71|91.98|90.38|92.46|90.86|91.95|90.35|456
1685260800000|2023-05-28 08:00:00|91.99|90.39|91.67|90.07|92.58|90.98|91.14|89.54|1106
1685264400000|2023-05-28 09:00:00|91.66|90.06|91.57|89.97|91.7|90.1|91.39|89.79|444
1685268000000|2023-05-28 10:00:00|91.58|89.98|92.03|90.43|92.52|90.92|91.52|89.92|553
1685271600000|2023-05-28 11:00:00|92.04|90.44|91.3|89.7|92.13|90.53|91.05|89.45|925
1685275200000|2023-05-28 12:00:00|91.31|89.71|91|89.4|91.41|89.81|90.83|89.23|696
1685278800000|2023-05-28 13:00:00|91.01|89.41|91.27|89.67|91.27|89.67|90.88|89.28|330
1685282400000|2023-05-28 14:00:00|91.28|89.68|91.11|89.51|91.31|89.71|91.09|89.49|300
1685286000000|2023-05-28 15:00:00|91.09|89.49|91.11|89.51|91.11|89.51|90.93|89.33|421
1685289600000|2023-05-28 16:00:00|91.1|89.5|90.71|89.11|91.11|89.51|90.6|89|461
1685293200000|2023-05-28 17:00:00|90.7|89.1|90.79|89.19|90.9|89.3|90.6|89|312
1685296800000|2023-05-28 18:00:00|90.75|89.15|91.1|89.5|91.32|89.72|90.62|89.02|830
1685300400000|2023-05-28 19:00:00|91.09|89.49|90.97|89.37|91.24|89.64|90.81|89.21|435
1685304000000|2023-05-28 20:00:00|90.98|89.38|90.99|89.39|91.06|89.46|90.89|89.29|313
1685307600000|2023-05-28 21:00:00|91|89.4|91.55|89.95|91.56|89.96|90.86|89.26|502
1685311200000|2023-05-28 22:00:00|91.56|89.96|92.01|90.41|92.5|90.9|91.56|89.96|2902
1685314800000|2023-05-28 23:00:00|92|90.4|91.91|90.31|92.11|90.51|91.7|90.1|2109
1685318400000|2023-05-29 00:00:00|91.9|90.3|91.9|90.3|92.25|90.65|91.59|89.99|1555
1685322000000|2023-05-29 01:00:00|91.91|90.31|91.81|90.21|92.18|90.58|91.77|90.17|1409
1685325600000|2023-05-29 02:00:00|91.8|90.2|91.38|89.78|91.81|90.21|91.16|89.56|1048
1685329200000|2023-05-29 03:00:00|91.4|89.8|91.02|89.42|91.46|89.86|90.92|89.32|924
1685332800000|2023-05-29 04:00:00|91.03|89.43|90.66|89.06|91.09|89.49|90.19|88.59|1547
1685336400000|2023-05-29 05:00:00|90.65|89.05|90.61|89.01|90.85|89.25|90.48|88.88|821
1685340000000|2023-05-29 06:00:00|90.62|89.02|90.47|88.87|90.71|89.11|90.4|88.8|410
1685343600000|2023-05-29 07:00:00|90.48|88.88|90.29|88.69|90.58|88.98|90.19|88.59|832
1685347200000|2023-05-29 08:00:00|90.3|88.7|90.36|88.76|90.49|88.89|90.26|88.66|575
1685350800000|2023-05-29 09:00:00|90.35|88.75|90.53|88.93|90.57|88.97|90.28|88.68|423
1685354400000|2023-05-29 10:00:00|90.52|88.92|90.11|88.51|90.52|88.92|89.91|88.31|645
1685358000000|2023-05-29 11:00:00|90.1|88.5|90.66|89.06|90.73|89.13|89.94|88.34|539
1685361600000|2023-05-29 12:00:00|90.65|89.05|90.76|89.16|90.78|89.18|90.49|88.89|570
1685365200000|2023-05-29 13:00:00|90.77|89.17|90.81|89.21|90.9|89.3|90.58|88.98|642
1685368800000|2023-05-29 14:00:00|90.86|89.26|90.88|89.28|91.5|89.9|90.53|88.93|1239
1685372400000|2023-05-29 15:00:00|90.87|89.27|90.25|88.65|91.14|89.54|90.04|88.44|1536
1685376000000|2023-05-29 16:00:00|90.23|88.63|90.27|88.67|90.67|89.07|89.95|88.35|1249
1685379600000|2023-05-29 17:00:00|90.26|88.66|90.95|89.35|90.97|89.37|89.94|88.34|811
1685383200000|2023-05-29 18:00:00|90.94|89.34|91.05|89.45|91.24|89.64|90.87|89.27|631
1685386800000|2023-05-29 19:00:00|91.04|89.44|91.04|89.44|91.21|89.61|90.89|89.29|406
1685390400000|2023-05-29 20:00:00|91.03|89.43|91.32|89.72|91.43|89.83|91.02|89.42|243
1685394000000|2023-05-29 21:00:00|91.33|89.73|90.55|88.95|91.34|89.74|90.55|88.95|219
1685397600000|2023-05-29 22:00:00|90.54|88.94|90.46|88.86|90.66|89.06|90.24|88.64|413
1685401200000|2023-05-29 23:00:00|90.48|88.88|90.44|88.84|90.85|89.25|90.33|88.73|505
1685404800000|2023-05-30 00:00:00|90.43|88.83|90.28|88.68|90.49|88.89|89.9|88.3|675
1685408400000|2023-05-30 01:00:00|90.29|88.69|90.58|88.98|90.67|89.07|90.18|88.58|376
1685412000000|2023-05-30 02:00:00|90.59|88.99|90.51|88.91|90.65|89.05|90.34|88.74|398
1685415600000|2023-05-30 03:00:00|90.56|88.96|90.7|89.1|90.87|89.27|90.47|88.87|395
1685419200000|2023-05-30 04:00:00|90.71|89.11|90.63|89.03|90.77|89.17|90.52|88.92|245
1685422800000|2023-05-30 05:00:00|90.64|89.04|90.38|88.78|90.73|89.13|90.26|88.66|770
1685426400000|2023-05-30 06:00:00|90.39|88.79|90.72|89.12|90.74|89.14|90.38|88.78|426
1685430000000|2023-05-30 07:00:00|90.71|89.11|90.59|88.99|90.94|89.34|90.56|88.96|709
1685433600000|2023-05-30 08:00:00|90.58|88.98|91.1|89.5|91.12|89.52|90.55|88.95|808
1685437200000|2023-05-30 09:00:00|91.09|89.49|91.63|90.03|91.84|90.24|91.04|89.44|1226
1685440800000|2023-05-30 10:00:00|91.64|90.04|91.69|90.09|91.91|90.31|91.47|89.87|1109
1685444400000|2023-05-30 11:00:00|91.68|90.08|91.86|90.26|91.97|90.37|91.61|90.01|1220
1685448000000|2023-05-30 12:00:00|91.87|90.27|91.43|89.83|91.99|90.39|91.39|89.79|1238
1685451600000|2023-05-30 13:00:00|91.48|89.88|91.23|89.63|91.53|89.93|91.2|89.6|1082
1685455200000|2023-05-30 14:00:00|91.22|89.62|90.58|88.98|91.44|89.84|90.58|88.98|1153
1685458800000|2023-05-30 15:00:00|90.59|88.99|92.26|90.66|93.27|91.67|90.46|88.86|1840
1685462400000|2023-05-30 16:00:00|92.27|90.67|92.03|90.43|92.45|90.85|91.58|89.98|1791
1685466000000|2023-05-30 17:00:00|91.99|90.39|91.81|90.21|92.05|90.45|91.69|90.09|1073
1685469600000|2023-05-30 18:00:00|91.8|90.2|91.81|90.21|91.91|90.31|91.63|90.03|969
1685473200000|2023-05-30 19:00:00|91.8|90.2|91.89|90.29|91.97|90.37|91.67|90.07|662
1685476800000|2023-05-30 20:00:00|91.92|90.32|91.93|90.33|92.12|90.52|91.81|90.21|460
1685480400000|2023-05-30 21:00:00|91.95|90.35|91.85|90.25|92.17|90.57|91.59|89.99|315
1685484000000|2023-05-30 22:00:00|91.84|90.24|91.94|90.34|91.95|90.35|91.66|90.06|296
1685487600000|2023-05-30 23:00:00|91.95|90.35|92.1|90.5|92.11|90.51|91.81|90.21|433
1685491200000|2023-05-31 00:00:00|92.11|90.51|91.83|90.23|92.11|90.51|91.44|89.84|758
1685494800000|2023-05-31 01:00:00|91.82|90.22|91.89|90.29|92.07|90.47|91.77|90.17|555
1685498400000|2023-05-31 02:00:00|91.88|90.28|91.6|90|91.89|90.29|91.06|89.46|937
1685502000000|2023-05-31 03:00:00|91.61|90.01|91.47|89.87|91.64|90.04|91.38|89.78|451
1685505600000|2023-05-31 04:00:00|91.46|89.86|89.57|87.97|91.47|89.87|89.43|87.83|1352
1685509200000|2023-05-31 05:00:00|89.56|87.96|89.28|87.68|89.87|88.27|88.81|87.21|2338
1685512800000|2023-05-31 06:00:00|89.3|87.7|89.29|87.69|89.42|87.82|88.88|87.28|1953
1685516400000|2023-05-31 07:00:00|89.28|87.68|89.35|87.75|89.76|88.16|89.19|87.59|992
1685520000000|2023-05-31 08:00:00|89.36|87.76|89.15|87.55|89.61|88.01|89.13|87.53|1323
1685523600000|2023-05-31 09:00:00|89.14|87.54|89.74|88.14|89.79|88.19|89.03|87.43|1058
1685527200000|2023-05-31 10:00:00|89.73|88.13|89.63|88.03|89.83|88.23|89.53|87.93|781
1685530800000|2023-05-31 11:00:00|89.62|88.02|89.32|87.72|89.69|88.09|89.3|87.7|1141
1685534400000|2023-05-31 12:00:00|89.3|87.7|89.06|87.46|89.41|87.81|89.05|87.45|752
1685538000000|2023-05-31 13:00:00|89.07|87.47|89.34|87.74|89.57|87.97|89.07|87.47|770
1685541600000|2023-05-31 14:00:00|89.31|87.71|88.88|87.28|89.31|87.71|88.47|86.87|1922
1685545200000|2023-05-31 15:00:00|88.89|87.29|88.58|86.98|88.92|87.32|88.44|86.84|880
1685548800000|2023-05-31 16:00:00|88.6|87|88.86|87.26|88.86|87.26|88.33|86.73|828
1685552400000|2023-05-31 17:00:00|88.87|87.27|89.24|87.64|89.31|87.71|88.84|87.24|798
1685556000000|2023-05-31 18:00:00|89.25|87.65|89.73|88.13|89.92|88.32|89.18|87.58|669
1685559600000|2023-05-31 19:00:00|89.75|88.15|89.77|88.17|89.96|88.36|89.66|88.06|735
1685563200000|2023-05-31 20:00:00|89.78|88.18|89.7|88.1|89.94|88.34|89.64|88.04|490
1685566800000|2023-05-31 21:00:00|89.67|88.07|89.61|88.01|89.71|88.11|89.61|88.01|112
1685570400000|2023-05-31 22:00:00|89.63|88.03|89.84|88.24|89.85|88.25|89.61|88.01|424
1685574000000|2023-05-31 23:00:00|89.83|88.23|89.93|88.33|90.06|88.46|89.75|88.15|505
1685577600000|2023-06-01 00:00:00|89.94|88.34|90.72|89.12|90.98|89.38|89.77|88.17|1365
1685581200000|2023-06-01 01:00:00|90.73|89.13|90.1|88.5|90.81|89.21|90.09|88.49|738
1685584800000|2023-06-01 02:00:00|90.09|88.49|88.87|87.27|90.18|88.58|88.72|87.12|1229
1685588400000|2023-06-01 03:00:00|88.88|87.28|89.03|87.43|89.05|87.45|88.31|86.71|1893
1685592000000|2023-06-01 04:00:00|89.02|87.42|89.15|87.55|89.27|87.67|88.98|87.38|1027
1685595600000|2023-06-01 05:00:00|89.16|87.56|89.24|87.64|89.31|87.71|89.07|87.47|754
1685599200000|2023-06-01 06:00:00|89.25|87.65|89.18|87.58|89.35|87.75|89.18|87.58|763
1685602800000|2023-06-01 07:00:00|89.19|87.59|89.11|87.51|89.23|87.63|88.92|87.32|920
1685606400000|2023-06-01 08:00:00|89.1|87.5|89.2|87.6|89.3|87.7|89|87.4|681
1685610000000|2023-06-01 09:00:00|89.21|87.61|89.09|87.49|89.3|87.7|89.03|87.43|653
1685613600000|2023-06-01 10:00:00|89.1|87.5|89.05|87.45|89.14|87.54|88.89|87.29|645
1685617200000|2023-06-01 11:00:00|89.06|87.46|89.3|87.7|89.31|87.71|89.04|87.44|754
1685620800000|2023-06-01 12:00:00|89.29|87.69|89.69|88.09|89.7|88.1|89.09|87.49|1041
1685624400000|2023-06-01 13:00:00|89.7|88.1|89.47|87.87|89.79|88.19|89.42|87.82|1144
1685628000000|2023-06-01 14:00:00|89.48|87.88|89.67|88.07|89.81|88.21|89.44|87.84|1196
1685631600000|2023-06-01 15:00:00|89.67|88.07|89.57|87.97|89.69|88.09|89.47|87.87|949
1685635200000|2023-06-01 16:00:00|89.56|87.96|89.95|88.35|90.04|88.44|89.25|87.65|1005
1685638800000|2023-06-01 17:00:00|89.96|88.36|89.69|88.09|90.06|88.46|89.62|88.02|1217
1685642400000|2023-06-01 18:00:00|89.68|88.08|89.81|88.21|89.93|88.33|89.62|88.02|553
1685646000000|2023-06-01 19:00:00|89.82|88.22|89.58|87.98|89.9|88.3|89.01|87.41|1181
1685649600000|2023-06-01 20:00:00|89.59|87.99|89.55|87.95|89.73|88.13|89.51|87.91|556
1685653200000|2023-06-01 21:00:00|89.54|87.94|89.54|87.94|89.75|88.15|89.47|87.87|202
1685656800000|2023-06-01 22:00:00|89.53|87.93|89.4|87.8|89.53|87.93|89.31|87.71|554
1685660400000|2023-06-01 23:00:00|89.41|87.81|89.08|87.48|89.42|87.82|88.79|87.19|595
1685664000000|2023-06-02 00:00:00|89.07|87.47|89.29|87.69|89.3|87.7|88.32|86.72|1342
1685667600000|2023-06-02 01:00:00|89.31|87.71|89.72|88.12|89.74|88.14|89.2|87.6|932
1685671200000|2023-06-02 02:00:00|89.73|88.13|90.23|88.63|90.25|88.65|89.71|88.11|987
1685674800000|2023-06-02 03:00:00|90.22|88.62|91.22|89.62|91.42|89.82|90.21|88.61|805
1685678400000|2023-06-02 04:00:00|91.23|89.63|90.81|89.21|91.32|89.72|90.65|89.05|631
1685682000000|2023-06-02 05:00:00|90.82|89.22|91.47|89.87|91.57|89.97|90.82|89.22|624
1685685600000|2023-06-02 06:00:00|91.46|89.86|91.01|89.41|91.64|90.04|91|89.4|659
1685689200000|2023-06-02 07:00:00|91|89.4|90.89|89.29|91.06|89.46|90.84|89.24|641
1685692800000|2023-06-02 08:00:00|90.9|89.3|91.34|89.74|91.36|89.76|90.89|89.29|652
1685696400000|2023-06-02 09:00:00|91.33|89.73|91.08|89.88|91.61|90.28|91.07|89.7|524
1685700000000|2023-06-02 10:00:00|91.1|89.9|91.05|89.85|91.19|89.99|90.95|89.75|399
1685703600000|2023-06-02 11:00:00|91.06|89.86|91.16|89.96|91.2|90|90.88|89.68|327
1685707200000|2023-06-02 12:00:00|91.14|89.94|91.16|89.96|91.39|90.19|90.66|89.46|1082
1685710800000|2023-06-02 13:00:00|91.15|89.95|90.77|89.57|91.43|90.23|90.72|89.52|927
1685714400000|2023-06-02 14:00:00|90.75|89.55|90.74|89.54|90.97|89.77|90.44|89.24|917
1685718000000|2023-06-02 15:00:00|90.75|89.55|90.98|89.78|91.01|89.81|90.66|89.46|651
1685721600000|2023-06-02 16:00:00|90.97|89.77|90.72|89.52|91.07|89.87|90.69|89.49|901
1685725200000|2023-06-02 17:00:00|90.72|89.52|90.76|89.56|90.83|89.63|90.64|89.44|540
1685728800000|2023-06-02 18:00:00|90.77|89.57|91.26|90.06|91.31|90.11|90.76|89.56|835
1685732400000|2023-06-02 19:00:00|91.25|90.05|91.41|90.21|91.45|90.25|91.21|90.01|511
1685736000000|2023-06-02 20:00:00|91.4|90.2|91.15|89.95|91.57|90.37|91.15|89.95|633
1685775600000|2023-06-03 07:00:00|91.16|89.96|91.57|90.37|91.59|90.39|90.91|89.71|335
1685779200000|2023-06-03 08:00:00|91.56|90.36|91.39|90.19|91.58|90.38|91.34|90.14|180
1685782800000|2023-06-03 09:00:00|91.4|90.2|91.44|90.24|91.48|90.28|91.28|90.08|232
1685786400000|2023-06-03 10:00:00|91.51|90.31|92.05|90.85|92.06|90.86|91.45|90.25|374
1685790000000|2023-06-03 11:00:00|92.06|90.86|91.79|90.59|92.14|90.94|91.73|90.53|341
1685793600000|2023-06-03 12:00:00|91.78|90.58|91.97|90.77|92.01|90.81|91.78|90.58|160
1685797200000|2023-06-03 13:00:00|91.96|90.76|91.78|90.58|91.96|90.76|91.65|90.45|343
1685800800000|2023-06-03 14:00:00|91.77|90.57|92.03|90.83|92.07|90.87|91.75|90.55|211
1685804400000|2023-06-03 15:00:00|91.99|90.79|92.37|91.17|92.42|91.22|91.97|90.77|599
1685808000000|2023-06-03 16:00:00|92.38|91.18|92.18|90.98|92.52|91.32|92.16|90.96|350
1685811600000|2023-06-03 17:00:00|92.17|90.97|91.75|90.55|92.19|90.99|91.52|90.32|486
1685815200000|2023-06-03 18:00:00|91.7|90.5|91.49|90.29|91.71|90.51|91.28|90.08|511
1685818800000|2023-06-03 19:00:00|91.52|90.32|91.18|89.98|91.57|90.37|91.13|89.93|446
1685822400000|2023-06-03 20:00:00|91.19|89.99|91.49|90.29|91.51|90.31|91.11|89.91|249
1685826000000|2023-06-03 21:00:00|91.5|90.3|91.73|90.53|91.78|90.58|91.35|90.15|223
1685829600000|2023-06-03 22:00:00|91.72|90.52|91.84|90.64|91.87|90.67|91.72|90.52|189
1685833200000|2023-06-03 23:00:00|91.85|90.65|91.77|90.57|91.88|90.68|91.74|90.54|182
1685836800000|2023-06-04 00:00:00|91.76|90.56|91.4|90.2|91.79|90.59|91.36|90.16|276
1685840400000|2023-06-04 01:00:00|91.41|90.21|92.02|90.82|92.08|90.88|91.26|90.06|398
1685844000000|2023-06-04 02:00:00|92.01|90.81|92.76|91.56|92.84|91.64|91.97|90.77|537
1685847600000|2023-06-04 03:00:00|92.72|91.52|92.65|91.45|92.8|91.6|92.48|91.28|268
1685851200000|2023-06-04 04:00:00|92.72|91.52|92.67|91.47|92.86|91.66|92.59|91.39|151
1685854800000|2023-06-04 05:00:00|92.66|91.46|92.45|91.25|92.67|91.47|92.37|91.17|171
1685858400000|2023-06-04 06:00:00|92.46|91.26|92.56|91.36|92.66|91.46|92.36|91.16|284
1685862000000|2023-06-04 07:00:00|92.55|91.35|92.58|91.38|92.72|91.52|92.54|91.34|213
1685865600000|2023-06-04 08:00:00|92.59|91.39|92.71|91.51|92.72|91.52|92.53|91.33|355
1685869200000|2023-06-04 09:00:00|92.73|91.53|92.59|91.39|92.83|91.63|92.59|91.39|313
1685872800000|2023-06-04 10:00:00|92.6|91.4|92.42|91.22|92.62|91.42|92.4|91.2|228
1685876400000|2023-06-04 11:00:00|92.41|91.21|92.4|91.2|92.44|91.24|92.26|91.06|309
1685880000000|2023-06-04 12:00:00|92.39|91.19|92.31|91.11|92.4|91.2|92.17|90.97|222
1685883600000|2023-06-04 13:00:00|92.3|91.1|92.34|91.14|92.42|91.22|92.24|91.04|328
1685887200000|2023-06-04 14:00:00|92.35|91.15|92.31|91.11|92.37|91.17|91.83|90.63|599
1685890800000|2023-06-04 15:00:00|92.3|91.1|92.26|91.06|92.46|91.26|91.99|90.79|386
1685894400000|2023-06-04 16:00:00|92.27|91.07|92.59|91.39|92.6|91.4|92.09|90.89|333
1685898000000|2023-06-04 17:00:00|92.58|91.38|92.77|91.57|92.78|91.58|92.58|91.38|118
1685901600000|2023-06-04 18:00:00|92.76|91.56|92.62|91.42|92.79|91.59|92.53|91.33|203
1685905200000|2023-06-04 19:00:00|92.63|91.43|92.76|91.56|92.77|91.57|92.61|91.41|113
1685908800000|2023-06-04 20:00:00|92.75|91.55|92.9|91.7|92.9|91.7|92.63|91.43|149
1685912400000|2023-06-04 21:00:00|92.89|91.69|92.77|91.57|93.11|91.91|92.68|91.48|274
1685916000000|2023-06-04 22:00:00|92.76|91.56|92.73|91.53|93.22|92.02|92.69|91.49|918
1685919600000|2023-06-04 23:00:00|92.74|91.54|91.75|90.55|92.86|91.66|91.31|90.11|1092
1685923200000|2023-06-05 00:00:00|91.76|90.56|92.65|91.45|93.09|91.89|91.59|90.39|1233
1685926800000|2023-06-05 01:00:00|92.64|91.44|92.36|91.16|92.71|91.51|92.05|90.85|1311
1685930400000|2023-06-05 02:00:00|92.35|91.15|91.53|90.33|92.53|91.33|91.51|90.31|995
1685934000000|2023-06-05 03:00:00|91.52|90.32|90.59|89.39|91.56|90.36|90.49|89.29|1730
1685937600000|2023-06-05 04:00:00|90.58|89.38|91.23|90.03|91.24|90.04|90.32|89.12|606
1685941200000|2023-06-05 05:00:00|91.22|90.02|91.29|90.09|91.32|90.12|90.85|89.65|538
1685944800000|2023-06-05 06:00:00|91.28|90.08|91.17|89.97|91.53|90.33|91.16|89.96|432
1685948400000|2023-06-05 07:00:00|91.18|89.98|91.44|90.24|91.44|90.24|91.08|89.88|315
1685952000000|2023-06-05 08:00:00|91.45|90.25|91.48|90.28|91.65|90.45|91.4|90.2|239
1685955600000|2023-06-05 09:00:00|91.47|90.27|91.42|90.22|91.68|90.48|91.34|90.14|596
1685959200000|2023-06-05 10:00:00|91.43|90.23|91.14|89.94|91.43|90.23|90.99|89.79|484
1685962800000|2023-06-05 11:00:00|91.11|89.91|91.23|90.03|91.44|90.24|91.11|89.91|503
1685966400000|2023-06-05 12:00:00|91.22|90.02|91.03|89.83|91.34|90.14|90.82|89.62|447
1685970000000|2023-06-05 13:00:00|91.02|89.82|90.74|89.54|91.02|89.82|90.52|89.32|907
1685973600000|2023-06-05 14:00:00|90.73|89.53|90.86|89.66|90.97|89.77|90.7|89.5|804
1685977200000|2023-06-05 15:00:00|90.85|89.65|86.2|85|90.92|89.72|86.18|84.98|4052
1685980800000|2023-06-05 16:00:00|86.16|84.96|84.95|83.75|86.27|85.07|83.33|82.13|5066
1685984400000|2023-06-05 17:00:00|84.97|83.77|84.84|83.64|84.97|83.77|83.87|82.67|1969
1685988000000|2023-06-05 18:00:00|84.83|83.63|84.02|82.82|84.85|83.65|83.83|82.63|1468
1685991600000|2023-06-05 19:00:00|84.03|82.83|84.09|82.89|84.26|83.06|83.57|82.37|1278
1685995200000|2023-06-05 20:00:00|84.1|82.9|84.32|83.12|84.39|83.19|84.04|82.84|741
1685998800000|2023-06-05 21:00:00|84.31|83.11|84.42|83.22|84.44|83.24|83.68|82.48|550
1686002400000|2023-06-05 22:00:00|84.43|83.23|84.4|83.2|84.46|83.26|84.19|82.99|522
1686006000000|2023-06-05 23:00:00|84.41|83.21|84.59|83.39|84.83|83.63|84.33|83.13|542
1686009600000|2023-06-06 00:00:00|84.58|83.38|84.69|83.49|84.87|83.67|84.5|83.3|621
1686013200000|2023-06-06 01:00:00|84.7|83.5|84.27|83.07|84.7|83.5|84.21|83.01|780
1686016800000|2023-06-06 02:00:00|84.26|83.06|84.83|83.63|84.83|83.63|84.2|83|563
1686020400000|2023-06-06 03:00:00|84.82|83.62|85.16|83.96|85.32|84.12|84.79|83.59|237
1686024000000|2023-06-06 04:00:00|85.17|83.97|85.37|84.17|85.39|84.19|85.09|83.89|400
1686027600000|2023-06-06 05:00:00|85.38|84.18|85.19|83.99|85.41|84.21|85.1|83.9|432
1686031200000|2023-06-06 06:00:00|85.17|83.97|84.91|83.71|85.17|83.97|84.89|83.69|439
1686034800000|2023-06-06 07:00:00|84.94|83.74|84.83|83.63|85.17|83.97|84.8|83.6|501
1686038400000|2023-06-06 08:00:00|84.84|83.64|85.03|83.83|85.03|83.83|84.77|83.57|283
1686042000000|2023-06-06 09:00:00|85.05|83.85|85.27|84.07|85.33|84.13|84.98|83.78|293
1686045600000|2023-06-06 10:00:00|85.28|84.08|85.24|84.04|85.33|84.13|85.05|83.85|277
1686049200000|2023-06-06 11:00:00|85.25|84.05|84.74|83.54|85.32|84.12|84.61|83.41|607
1686052800000|2023-06-06 12:00:00|84.75|83.55|84.34|83.14|84.91|83.71|83.5|82.3|1933
1686056400000|2023-06-06 13:00:00|84.33|83.13|85.24|84.04|85.32|84.12|83.68|82.48|2099
1686060000000|2023-06-06 14:00:00|85.28|84.08|86.07|84.87|86.11|84.91|85.24|84.04|2331
1686063600000|2023-06-06 15:00:00|86.09|84.89|86.33|85.13|86.43|85.23|85.84|84.64|1603
1686067200000|2023-06-06 16:00:00|86.32|85.12|86.84|85.64|86.86|85.66|86.03|84.83|1248
1686070800000|2023-06-06 17:00:00|86.83|85.63|87.54|86.34|87.74|86.54|86.8|85.6|1282
1686074400000|2023-06-06 18:00:00|87.55|86.35|87.61|86.41|87.63|86.43|87.34|86.14|440
1686078000000|2023-06-06 19:00:00|87.62|86.42|89.03|87.83|89.15|87.95|87.54|86.34|1080
1686081600000|2023-06-06 20:00:00|89.04|87.84|89.84|88.64|90.35|89.15|88.8|87.6|1958
1686085200000|2023-06-06 21:00:00|89.85|88.65|89.67|88.47|90.22|89.02|89.52|88.32|662
1686088800000|2023-06-06 22:00:00|89.66|88.46|89.73|88.53|89.77|88.57|89.34|88.14|322
1686092400000|2023-06-06 23:00:00|89.72|88.52|89.67|88.47|89.98|88.78|89.51|88.31|637
1686096000000|2023-06-07 00:00:00|89.66|88.46|89.51|88.31|89.89|88.69|89.1|87.9|1023
1686099600000|2023-06-07 01:00:00|89.48|88.28|88.87|87.67|89.52|88.32|88.76|87.56|715
1686103200000|2023-06-07 02:00:00|88.88|87.68|89.29|88.09|89.34|88.14|88.74|87.54|461
1686106800000|2023-06-07 03:00:00|89.3|88.1|89.05|87.85|89.51|88.31|88.83|87.63|835
1686110400000|2023-06-07 04:00:00|89.04|87.84|89.36|88.16|89.42|88.22|89.02|87.82|243
1686114000000|2023-06-07 05:00:00|89.37|88.17|89.26|88.06|89.44|88.24|89.12|87.92|268
1686117600000|2023-06-07 06:00:00|89.25|88.05|88.95|87.75|89.4|88.2|88.94|87.74|428
1686121200000|2023-06-07 07:00:00|88.94|87.74|88.93|87.73|88.97|87.77|88.38|87.18|1041
1686124800000|2023-06-07 08:00:00|88.94|87.74|89.19|87.99|89.28|88.08|88.93|87.73|521
1686128400000|2023-06-07 09:00:00|89.2|88|87.86|86.66|89.29|88.09|87.79|86.59|1866
1686132000000|2023-06-07 10:00:00|87.87|86.67|88.21|87.01|88.45|87.25|87.29|86.09|1642
1686135600000|2023-06-07 11:00:00|88.19|86.99|88.69|87.49|88.89|87.69|88.18|86.98|989
1686139200000|2023-06-07 12:00:00|88.7|87.5|88.48|87.28|88.72|87.52|88.34|87.14|1288
1686142800000|2023-06-07 13:00:00|88.47|87.27|88.27|87.07|88.48|87.28|87.64|86.44|1477
1686146400000|2023-06-07 14:00:00|88.26|87.06|86.85|85.65|88.32|87.12|86.49|85.29|2596
1686150000000|2023-06-07 15:00:00|86.84|85.64|86.68|85.48|87.47|86.27|86.47|85.27|3111
1686153600000|2023-06-07 16:00:00|86.69|85.49|86.04|84.84|86.75|85.55|85.53|84.33|2922
1686157200000|2023-06-07 17:00:00|86.03|84.83|86.03|84.83|86.12|84.92|85.2|84|1614
1686160800000|2023-06-07 18:00:00|86.04|84.84|86.01|84.81|86.21|85.01|85.73|84.53|987
1686164400000|2023-06-07 19:00:00|86|84.8|86.5|85.3|86.52|85.32|85.9|84.7|897
1686168000000|2023-06-07 20:00:00|86.51|85.31|86.48|85.28|86.59|85.39|86.04|84.84|1226
1686171600000|2023-06-07 21:00:00|86.5|85.3|85.76|84.56|86.84|85.64|85.75|84.55|546
1686175200000|2023-06-07 22:00:00|85.75|84.55|86.66|85.46|86.78|85.58|85.7|84.5|1253
1686178800000|2023-06-07 23:00:00|86.65|85.45|86.91|85.71|87|85.8|86.39|85.19|1212
1686182400000|2023-06-08 00:00:00|86.9|85.7|89.15|87.95|89.17|87.97|86.51|85.31|1439
1686186000000|2023-06-08 01:00:00|89.14|87.94|89.17|87.97|90.25|89.05|88.65|87.45|1784
1686189600000|2023-06-08 02:00:00|89.16|87.96|88.75|87.55|89.28|88.08|88.7|87.5|721
1686193200000|2023-06-08 03:00:00|88.74|87.54|88.65|87.45|88.9|87.7|88.11|86.91|1435
1686196800000|2023-06-08 04:00:00|88.64|87.44|88.7|87.5|88.75|87.55|88.34|87.14|776
1686200400000|2023-06-08 05:00:00|88.71|87.51|88.71|87.51|88.91|87.71|88.51|87.31|742
1686204000000|2023-06-08 06:00:00|88.69|87.49|89.14|87.94|89.28|88.08|88.56|87.36|950
1686207600000|2023-06-08 07:00:00|89.15|87.95|89.46|88.26|89.56|88.36|89.15|87.95|1046
1686211200000|2023-06-08 08:00:00|89.45|88.25|89.13|87.93|89.53|88.33|89.09|87.89|832
1686214800000|2023-06-08 09:00:00|89.16|87.96|88.98|87.78|89.24|88.04|88.94|87.74|809
1686218400000|2023-06-08 10:00:00|88.97|87.77|89.46|88.26|89.58|88.38|88.65|87.45|1531
1686222000000|2023-06-08 11:00:00|89.45|88.25|89.3|88.1|89.63|88.43|89.07|87.87|1325
1686225600000|2023-06-08 12:00:00|89.29|88.09|89.5|88.3|89.82|88.62|88.96|87.76|1794
1686229200000|2023-06-08 13:00:00|89.51|88.31|89.82|88.62|90.23|89.03|89.02|87.82|2437
1686232800000|2023-06-08 14:00:00|89.83|88.63|89.81|88.61|90.43|89.23|89.51|88.31|1632
1686236400000|2023-06-08 15:00:00|89.84|88.64|89.41|88.21|89.87|88.67|89.02|87.82|1302
1686240000000|2023-06-08 16:00:00|89.39|88.19|88.9|87.7|89.56|88.36|88.47|87.27|1164
1686243600000|2023-06-08 17:00:00|88.89|87.69|89.17|87.97|89.18|87.98|88.76|87.56|633
1686247200000|2023-06-08 18:00:00|89.18|87.98|89.27|88.07|89.6|88.4|89.07|87.87|796
1686250800000|2023-06-08 19:00:00|89.28|88.08|89.56|88.36|89.61|88.41|89.28|88.08|699
1686254400000|2023-06-08 20:00:00|89.57|88.37|89.51|88.31|89.61|88.41|89.44|88.24|567
1686258000000|2023-06-08 21:00:00|89.5|88.3|89.43|88.23|89.51|88.31|89.33|88.13|180
1686261600000|2023-06-08 22:00:00|89.42|88.22|89.56|88.36|89.72|88.52|89.3|88.1|600
1686265200000|2023-06-08 23:00:00|89.56|88.36|89.67|88.47|90.25|89.05|89.56|88.36|1150
1686268800000|2023-06-09 00:00:00|89.66|88.46|89.38|88.18|89.88|88.68|89.22|88.02|1039
1686272400000|2023-06-09 01:00:00|89.36|88.16|89.8|88.6|89.92|88.72|89.31|88.11|682
1686276000000|2023-06-09 02:00:00|89.79|88.59|89.47|88.27|89.91|88.71|89.07|87.87|1361
1686279600000|2023-06-09 03:00:00|89.46|88.26|89.99|88.79|90.07|88.87|89.45|88.25|638
1686283200000|2023-06-09 04:00:00|90|88.8|89.77|88.57|90|88.8|89.55|88.35|1028
1686286800000|2023-06-09 05:00:00|89.83|88.63|89.69|88.49|89.98|88.78|89.54|88.34|894
1686290400000|2023-06-09 06:00:00|89.68|88.48|89.49|88.29|89.99|88.79|89.49|88.29|827
1686294000000|2023-06-09 07:00:00|89.48|88.28|89.71|88.51|89.72|88.52|89.37|88.17|772
1686297600000|2023-06-09 08:00:00|89.7|88.5|90|88.8|90.2|89|89.69|88.49|762
1686301200000|2023-06-09 09:00:00|90.01|88.81|89.78|88.58|90.02|88.82|89.73|88.53|639
1686304800000|2023-06-09 10:00:00|89.7|88.5|90.28|89.08|90.28|89.08|89.68|88.48|683
1686308400000|2023-06-09 11:00:00|90.27|89.07|90.13|88.93|90.85|89.65|89.85|88.65|945
1686312000000|2023-06-09 12:00:00|90.15|88.95|90.54|89.34|90.57|89.37|90.14|88.94|1410
1686315600000|2023-06-09 13:00:00|90.53|89.33|90.38|89.18|90.96|89.76|90.34|89.14|1255
1686319200000|2023-06-09 14:00:00|90.37|89.17|90.28|89.08|90.85|89.65|90.16|88.96|1588
1686322800000|2023-06-09 15:00:00|90.29|89.09|89.85|88.65|90.41|89.21|89.71|88.51|1502
1686326400000|2023-06-09 16:00:00|89.86|88.66|90.53|89.33|90.68|89.48|89.76|88.56|1433
1686330000000|2023-06-09 17:00:00|90.52|89.32|90.62|89.42|90.67|89.47|90.12|88.92|1000
1686333600000|2023-06-09 18:00:00|90.61|89.41|90.11|88.91|90.61|89.41|89.99|88.79|1207
1686337200000|2023-06-09 19:00:00|90.1|88.9|89.54|88.34|90.16|88.96|89.31|88.11|1644
1686340800000|2023-06-09 20:00:00|89.53|88.33|89.64|88.44|89.67|88.47|89.09|87.89|971
1686376800000|2023-06-10 06:00:00|89.63|88.43|89.63|88.43|89.63|88.43|89.63|88.43|1
1686380400000|2023-06-10 07:00:00|66.01|64.81|67.85|66.65|67.87|66.67|65.62|64.42|2852
1686384000000|2023-06-10 08:00:00|67.82|66.62|68.51|67.31|68.51|67.31|67.07|65.87|2155
1686387600000|2023-06-10 09:00:00|68.52|67.32|68.36|67.16|68.52|67.32|67.47|66.27|1410
1686391200000|2023-06-10 10:00:00|68.34|67.14|68.59|67.39|68.64|67.44|67.82|66.62|1581
1686394800000|2023-06-10 11:00:00|68.57|67.37|68.9|67.7|68.96|67.76|67.99|66.79|1609
1686398400000|2023-06-10 12:00:00|68.89|67.69|67.54|66.34|68.89|67.69|67.5|66.3|1273
1686402000000|2023-06-10 13:00:00|67.55|66.35|68.18|66.98|68.27|67.07|67.45|66.25|1837
1686405600000|2023-06-10 14:00:00|68.17|66.97|68.49|67.29|68.62|67.42|68|66.8|2207
1686409200000|2023-06-10 15:00:00|68.51|67.31|68.18|66.98|68.67|67.47|67.9|66.7|1301
1686412800000|2023-06-10 16:00:00|68.17|66.97|67.68|66.48|68.39|67.19|66.66|65.46|1540
1686416400000|2023-06-10 17:00:00|67.69|66.49|69.97|68.77|70.67|69.47|67.18|65.98|3034
1686420000000|2023-06-10 18:00:00|69.98|68.78|68.6|67.4|70.06|68.86|68.24|67.04|2141
1686423600000|2023-06-10 19:00:00|68.59|67.39|69.02|67.82|69.02|67.82|68.49|67.29|1135
1686427200000|2023-06-10 20:00:00|69.03|67.83|68.98|67.78|69.38|68.18|68.61|67.41|1059
1686430800000|2023-06-10 21:00:00|68.99|67.79|69.31|68.11|69.75|68.55|68.69|67.49|575
1686434400000|2023-06-10 22:00:00|69.3|68.1|70.41|69.21|70.48|69.28|69.09|67.89|1029
1686438000000|2023-06-10 23:00:00|70.4|69.2|70.32|69.12|70.8|69.6|70.05|68.85|773
1686441600000|2023-06-11 00:00:00|70.33|69.13|69.42|68.22|70.41|69.21|69.38|68.18|1206
1686445200000|2023-06-11 01:00:00|69.43|68.23|69.19|67.99|69.59|68.39|68.98|67.78|694
1686448800000|2023-06-11 02:00:00|69.16|67.96|69.36|68.16|69.48|68.28|68.85|67.65|596
1686452400000|2023-06-11 03:00:00|69.29|68.09|69.04|67.84|69.44|68.24|68.93|67.73|469
1686456000000|2023-06-11 04:00:00|69.01|67.81|68.59|67.39|69.02|67.82|67.98|66.78|1109
1686459600000|2023-06-11 05:00:00|68.6|67.4|68.89|67.69|68.96|67.76|68.45|67.25|487
1686463200000|2023-06-11 06:00:00|68.9|67.7|68.61|67.41|68.96|67.76|68.59|67.39|288
1686466800000|2023-06-11 07:00:00|68.6|67.4|68.21|67.01|68.6|67.4|68.19|66.99|565
1686470400000|2023-06-11 08:00:00|68.22|67.02|68.2|67|68.64|67.44|68.18|66.98|489
1686474000000|2023-06-11 09:00:00|68.19|66.99|68.47|67.27|68.83|67.63|68.19|66.99|494
1686477600000|2023-06-11 10:00:00|68.48|67.28|69.32|68.12|69.4|68.2|68.45|67.25|651
1686481200000|2023-06-11 11:00:00|69.31|68.11|69.18|67.98|69.4|68.2|68.96|67.76|551
1686484800000|2023-06-11 12:00:00|69.19|67.99|68.8|67.6|69.32|68.12|68.77|67.57|567
1686488400000|2023-06-11 13:00:00|68.79|67.59|68.27|67.07|68.87|67.67|68.08|66.88|1109
1686492000000|2023-06-11 14:00:00|68.25|67.05|68.56|67.36|68.8|67.6|68.2|67|694
1686495600000|2023-06-11 15:00:00|68.55|67.35|68.25|67.05|68.67|67.47|68.15|66.95|556
1686499200000|2023-06-11 16:00:00|68.26|67.06|68.78|67.58|68.95|67.75|68.24|67.04|902
1686502800000|2023-06-11 17:00:00|68.77|67.57|69.06|67.86|69.26|68.06|68.71|67.51|991
1686506400000|2023-06-11 18:00:00|69.07|67.87|68.91|67.71|69.52|68.32|68.89|67.69|681
1686510000000|2023-06-11 19:00:00|68.92|67.72|69.45|68.25|69.65|68.45|68.74|67.54|606
1686513600000|2023-06-11 20:00:00|69.42|68.22|69.67|68.47|70.06|68.86|69.38|68.18|816
1686517200000|2023-06-11 21:00:00|69.66|68.46|69.39|68.19|69.79|68.59|69.26|68.06|717
1686520800000|2023-06-11 22:00:00|69.4|68.2|69.22|68.02|69.84|68.64|68.45|67.25|1338
1686524400000|2023-06-11 23:00:00|69.23|68.03|69.07|67.87|69.28|68.08|68.54|67.34|1128
1686528000000|2023-06-12 00:00:00|69.06|67.86|68.78|67.58|69.07|67.87|68.15|66.95|1826
1686531600000|2023-06-12 01:00:00|68.77|67.57|68.37|67.17|68.81|67.61|67.82|66.62|2039
1686535200000|2023-06-12 02:00:00|68.35|67.15|66.64|65.44|68.61|67.41|65.98|64.78|3201
1686538800000|2023-06-12 03:00:00|66.63|65.43|66.85|65.65|67.08|65.88|66.39|65.19|2342
1686542400000|2023-06-12 04:00:00|66.86|65.66|67.25|66.05|67.53|66.33|66.84|65.64|2163
1686546000000|2023-06-12 05:00:00|67.24|66.04|67.04|65.84|67.4|66.2|66.98|65.78|1643
1686549600000|2023-06-12 06:00:00|67.03|65.83|67.17|65.97|67.69|66.49|66.94|65.74|2121
1686553200000|2023-06-12 07:00:00|67.18|65.98|66.97|65.77|67.43|66.23|66.87|65.67|1603
1686556800000|2023-06-12 08:00:00|66.99|65.79|67.93|66.73|67.99|66.79|66.87|65.67|1909
1686560400000|2023-06-12 09:00:00|67.94|66.74|68.35|67.15|68.6|67.4|67.9|66.7|2594
1686564000000|2023-06-12 10:00:00|68.37|67.17|68.5|67.3|68.73|67.53|68.34|67.14|1501
1686567600000|2023-06-12 11:00:00|68.48|67.28|68.17|66.97|68.51|67.31|67.91|66.71|1477
1686571200000|2023-06-12 12:00:00|68.19|66.99|68.37|67.17|68.37|67.17|67.83|66.63|1380
1686574800000|2023-06-12 13:00:00|68.38|67.18|67.87|66.67|68.38|67.18|67.63|66.43|2023
1686578400000|2023-06-12 14:00:00|67.86|66.66|68.08|66.88|68.38|67.18|67.69|66.49|1756
1686582000000|2023-06-12 15:00:00|68.07|66.87|67.93|66.73|68.23|67.03|67.76|66.56|2057
1686585600000|2023-06-12 16:00:00|67.92|66.72|68|66.8|68.3|67.1|67.62|66.42|2259
1686589200000|2023-06-12 17:00:00|67.99|66.79|68.22|67.02|68.66|67.46|67.24|66.04|2876
1686592800000|2023-06-12 18:00:00|68.21|67.01|68.35|67.15|68.43|67.23|67.94|66.74|2393
1686596400000|2023-06-12 19:00:00|68.39|67.19|68.36|67.16|68.44|67.24|67.94|66.74|1668
1686600000000|2023-06-12 20:00:00|68.35|67.15|68.43|67.23|68.6|67.4|68.07|66.87|1093
1686603600000|2023-06-12 21:00:00|68.42|67.22|68.58|67.38|68.59|67.39|68.11|66.91|318
1686607200000|2023-06-12 22:00:00|68.57|67.37|68.33|67.13|68.71|67.51|68.22|67.02|962
1686610800000|2023-06-12 23:00:00|68.35|67.15|68.12|66.92|68.35|67.15|67.93|66.73|898
1686614400000|2023-06-13 00:00:00|68.13|66.93|67.62|66.42|68.35|67.15|67.37|66.17|2029
1686618000000|2023-06-13 01:00:00|67.61|66.41|68.1|66.9|68.33|67.13|67.45|66.25|1701
1686621600000|2023-06-13 02:00:00|68.09|66.89|68.92|67.72|68.96|67.76|68|66.8|1580
1686625200000|2023-06-13 03:00:00|68.93|67.73|68.81|67.61|69.06|67.86|68.74|67.54|1718
1686628800000|2023-06-13 04:00:00|68.82|67.62|68.61|67.41|68.83|67.63|68.14|66.94|1766
1686632400000|2023-06-13 05:00:00|68.58|67.38|68.44|67.24|68.81|67.61|68.31|67.11|892
1686636000000|2023-06-13 06:00:00|68.43|67.23|68.44|67.24|68.7|67.5|68.32|67.12|1063
1686639600000|2023-06-13 07:00:00|68.46|67.26|68.53|67.33|68.94|67.74|68.42|67.22|1307
1686643200000|2023-06-13 08:00:00|68.54|67.34|69.03|67.83|69.29|68.09|68.51|67.31|1156
1686646800000|2023-06-13 09:00:00|69.04|67.84|68.85|67.65|69.07|67.87|68.65|67.45|1290
1686650400000|2023-06-13 10:00:00|68.84|67.64|68.85|67.65|68.96|67.76|68.72|67.52|749
1686654000000|2023-06-13 11:00:00|68.86|67.66|69.27|68.07|69.32|68.12|68.82|67.62|2193
1686657600000|2023-06-13 12:00:00|69.28|68.08|68.85|67.65|69.94|68.74|68.12|66.92|3147
1686661200000|2023-06-13 13:00:00|68.86|67.66|68.32|67.12|68.95|67.75|68.24|67.04|1662
1686664800000|2023-06-13 14:00:00|68.31|67.11|68.39|67.19|68.45|67.25|68.09|66.89|1232
1686668400000|2023-06-13 15:00:00|68.38|67.18|67.24|66.04|68.39|67.19|67.14|65.94|1700
1686672000000|2023-06-13 16:00:00|67.23|66.03|67.75|66.55|67.77|66.57|67.15|65.95|1158
1686675600000|2023-06-13 17:00:00|67.74|66.54|67.44|66.24|67.81|66.61|67.31|66.11|479
1686679200000|2023-06-13 18:00:00|67.4|66.2|67.54|66.34|68.07|66.87|67.34|66.14|875
1686682800000|2023-06-13 19:00:00|67.53|66.33|67.65|66.45|67.83|66.63|67.41|66.21|757
1686686400000|2023-06-13 20:00:00|67.64|66.44|67.74|66.54|68.28|67.08|67.35|66.15|1456
1686690000000|2023-06-13 21:00:00|67.75|66.55|67.83|66.63|68.14|66.94|67.63|66.43|399
1686693600000|2023-06-13 22:00:00|67.86|66.66|67.56|66.36|67.94|66.74|67.53|66.33|484
1686697200000|2023-06-13 23:00:00|67.57|66.37|68.17|66.97|68.17|66.97|67.56|66.36|513
1686700800000|2023-06-14 00:00:00|68.15|66.95|68.67|67.47|68.68|67.48|68.03|66.83|1696
1686704400000|2023-06-14 01:00:00|68.66|67.46|68.87|67.67|68.87|67.67|68.31|67.11|1159
1686708000000|2023-06-14 02:00:00|68.89|67.69|68.47|67.27|68.89|67.69|68.38|67.18|1056
1686711600000|2023-06-14 03:00:00|68.45|67.25|68.52|67.32|68.58|67.38|68.25|67.05|875
1686715200000|2023-06-14 04:00:00|68.51|67.31|68.33|67.13|68.57|67.37|68.31|67.11|842
1686718800000|2023-06-14 05:00:00|68.32|67.12|68.06|66.86|68.55|67.35|68.05|66.85|956
1686722400000|2023-06-14 06:00:00|68.03|66.83|68.15|66.95|68.24|67.04|68|66.8|785
1686726000000|2023-06-14 07:00:00|68.16|66.96|67.78|66.58|68.24|67.04|67.59|66.39|1225
1686729600000|2023-06-14 08:00:00|67.77|66.57|67.93|66.73|68.13|66.93|67.73|66.53|805
1686733200000|2023-06-14 09:00:00|67.92|66.72|68.14|66.94|68.15|66.95|67.66|66.46|979
1686736800000|2023-06-14 10:00:00|68.15|66.95|68.33|67.13|68.33|67.13|68.06|66.86|586
1686740400000|2023-06-14 11:00:00|68.32|67.12|68.39|67.19|68.56|67.36|68.27|67.07|693
1686744000000|2023-06-14 12:00:00|68.38|67.18|68.53|67.33|68.66|67.46|68.23|67.03|1112
1686747600000|2023-06-14 13:00:00|68.52|67.32|68.04|66.84|68.56|67.36|67.87|66.67|1322
1686751200000|2023-06-14 14:00:00|68.02|66.82|68.37|67.17|68.39|67.19|67.93|66.73|688
1686754800000|2023-06-14 15:00:00|68.38|67.18|67.84|66.64|68.49|67.29|67.65|66.45|1467
1686758400000|2023-06-14 16:00:00|67.85|66.65|67.95|66.75|68.24|67.04|67.81|66.61|1050
1686762000000|2023-06-14 17:00:00|67.94|66.74|68.22|67.02|68.28|67.08|67.78|66.58|1363
1686765600000|2023-06-14 18:00:00|68.21|67.01|67.93|66.73|68.28|67.08|66.96|65.76|2373
1686769200000|2023-06-14 19:00:00|67.92|66.72|67.75|66.55|68.31|67.11|67.64|66.44|1806
1686772800000|2023-06-14 20:00:00|67.74|66.54|63.08|61.88|67.74|66.54|62.75|61.55|4672
1686776400000|2023-06-14 21:00:00|63.1|61.9|64.05|62.85|64.09|62.89|62.92|61.72|1444
1686780000000|2023-06-14 22:00:00|64.07|62.87|63.84|62.64|64.08|62.88|63.55|62.35|1611
1686783600000|2023-06-14 23:00:00|63.85|62.65|64.34|63.14|64.38|63.18|63.6|62.4|1535
1686787200000|2023-06-15 00:00:00|64.33|63.13|64.71|63.51|64.72|63.52|64.13|62.93|1289
1686790800000|2023-06-15 01:00:00|64.7|63.5|64.34|63.14|64.71|63.51|64.15|62.95|1242
1686794400000|2023-06-15 02:00:00|64.33|63.13|64.81|63.61|64.99|63.79|64.21|63.01|1184
1686798000000|2023-06-15 03:00:00|64.8|63.6|64.88|63.68|65.1|63.9|64.72|63.52|943
1686801600000|2023-06-15 04:00:00|64.89|63.69|64.73|63.53|64.89|63.69|64.64|63.44|780
1686805200000|2023-06-15 05:00:00|64.72|63.52|64.33|63.13|64.91|63.71|64.23|63.03|887
1686808800000|2023-06-15 06:00:00|64.32|63.12|63.8|62.6|64.39|63.19|63.61|62.41|1099
1686812400000|2023-06-15 07:00:00|63.79|62.59|63.77|62.57|63.98|62.78|63.56|62.36|807
1686816000000|2023-06-15 08:00:00|63.76|62.56|63.72|62.52|64.12|62.92|63.66|62.46|531
1686819600000|2023-06-15 09:00:00|63.71|62.51|64.05|62.85|64.11|62.91|63.45|62.25|537
1686823200000|2023-06-15 10:00:00|64.06|62.86|63.76|62.56|64.13|62.93|63.66|62.46|283
1686826800000|2023-06-15 11:00:00|63.77|62.57|64.32|63.12|64.47|63.27|63.6|62.4|935
1686830400000|2023-06-15 12:00:00|64.27|63.07|64.1|62.9|64.31|63.11|63.9|62.7|636
1686834000000|2023-06-15 13:00:00|64.09|62.89|64.55|63.35|64.76|63.56|63.98|62.78|697
1686837600000|2023-06-15 14:00:00|64.54|63.34|64.48|63.28|64.75|63.55|64.44|63.24|426
1686841200000|2023-06-15 15:00:00|64.48|63.28|64.32|63.12|64.54|63.34|64.25|63.05|449
1686844800000|2023-06-15 16:00:00|64.31|63.11|64.16|62.96|64.52|63.32|64.06|62.86|480
1686848400000|2023-06-15 17:00:00|64.18|62.98|63.8|62.6|64.19|62.99|62.67|61.47|1156
1686852000000|2023-06-15 18:00:00|63.81|62.61|64.36|63.16|64.4|63.2|63.42|62.22|1368
1686855600000|2023-06-15 19:00:00|64.37|63.17|64.37|63.17|64.56|63.36|64.16|62.96|1004
1686859200000|2023-06-15 20:00:00|64.36|63.16|64.46|63.26|64.61|63.41|63.86|62.66|1224
1686862800000|2023-06-15 21:00:00|64.47|63.27|64.37|63.17|64.87|63.67|64.34|63.14|1133
1686866400000|2023-06-15 22:00:00|64.36|63.16|64.49|63.29|64.6|63.4|64.22|63.02|305
1686870000000|2023-06-15 23:00:00|64.48|63.28|64.65|63.45|64.65|63.45|64.3|63.1|345
1686873600000|2023-06-16 00:00:00|64.59|63.39|63.95|62.75|64.64|63.44|63.75|62.55|756
1686877200000|2023-06-16 01:00:00|63.96|62.76|63.78|62.58|64.18|62.98|63.73|62.53|450
1686880800000|2023-06-16 02:00:00|63.76|62.56|64.05|62.85|64.14|62.94|63.53|62.33|363
1686884400000|2023-06-16 03:00:00|64.04|62.84|64.26|63.06|64.32|63.12|64.01|62.81|252
1686888000000|2023-06-16 04:00:00|64.28|63.08|64.12|62.92|64.31|63.11|64.08|62.88|309
1686891600000|2023-06-16 05:00:00|64.13|62.93|64.29|63.09|64.34|63.14|63.92|62.72|313
1686895200000|2023-06-16 06:00:00|64.28|63.08|64.31|63.11|64.47|63.27|64.28|63.08|262
1686898800000|2023-06-16 07:00:00|64.32|63.12|64.02|62.82|64.32|63.12|63.98|62.78|326
1686902400000|2023-06-16 08:00:00|64.03|62.83|63.89|62.69|64.2|63|63.88|62.68|364
1686906000000|2023-06-16 09:00:00|63.9|62.7|63.99|62.79|64.09|62.89|63.79|62.59|234
1686909600000|2023-06-16 10:00:00|63.98|62.78|63.75|62.55|64.02|62.82|63.7|62.5|261
1686913200000|2023-06-16 11:00:00|63.74|62.54|62.33|61.13|63.78|62.58|61.73|60.53|1473
1686916800000|2023-06-16 12:00:00|62.34|61.14|62.54|61.34|62.72|61.52|62.23|61.03|1019
1686920400000|2023-06-16 13:00:00|62.53|61.33|62.25|61.05|62.65|61.45|62.15|60.95|742
1686924000000|2023-06-16 14:00:00|62.26|61.06|62.19|60.99|62.44|61.24|60.55|59.35|1333
1686927600000|2023-06-16 15:00:00|62.21|61.01|62.8|61.6|62.82|61.62|61.9|60.7|1272
1686931200000|2023-06-16 16:00:00|62.81|61.61|62.78|61.58|62.87|61.67|62.27|61.07|1180
1686934800000|2023-06-16 17:00:00|62.79|61.59|63.26|62.06|63.32|62.12|62.77|61.57|1152
1686938400000|2023-06-16 18:00:00|63.27|62.07|63.35|62.15|63.87|62.67|63.07|61.87|1170
1686942000000|2023-06-16 19:00:00|63.34|62.14|63.28|62.08|63.44|62.24|63.09|61.89|549
1686945600000|2023-06-16 20:00:00|63.29|62.09|63.68|62.48|63.74|62.54|63.27|62.07|383
1686985200000|2023-06-17 07:00:00|64.36|63.16|64.29|63.09|64.44|63.24|64.11|62.91|640
1686988800000|2023-06-17 08:00:00|64.31|63.11|64.3|63.1|64.37|63.17|64.2|63|450
1686992400000|2023-06-17 09:00:00|64.31|63.11|64.3|63.1|64.44|63.24|64.19|62.99|407
1686996000000|2023-06-17 10:00:00|64.31|63.11|64.4|63.2|64.48|63.28|64.29|63.09|394
1686999600000|2023-06-17 11:00:00|64.41|63.21|64.11|62.91|64.44|63.24|64.01|62.81|799
1687003200000|2023-06-17 12:00:00|64.1|62.9|64.34|63.14|64.42|63.22|63.94|62.74|470
1687006800000|2023-06-17 13:00:00|64.33|63.13|64.31|63.11|64.53|63.33|64.29|63.09|202
1687010400000|2023-06-17 14:00:00|64.29|63.09|64.47|63.27|64.51|63.31|64.2|63|471
1687014000000|2023-06-17 15:00:00|64.46|63.26|64.5|63.3|64.63|63.43|64.11|62.91|833
1687017600000|2023-06-17 16:00:00|64.48|63.28|64.82|63.62|64.92|63.72|64.29|63.09|478
1687021200000|2023-06-17 17:00:00|64.81|63.61|64.32|63.12|64.88|63.68|64.3|63.1|370
1687024800000|2023-06-17 18:00:00|64.31|63.11|64.6|63.4|64.65|63.45|64.29|63.09|314
1687028400000|2023-06-17 19:00:00|64.61|63.41|64.16|62.96|64.61|63.41|64.13|62.93|251
1687032000000|2023-06-17 20:00:00|64.17|62.97|64.3|63.1|64.4|63.2|64.03|62.83|366
1687035600000|2023-06-17 21:00:00|64.29|63.09|64.19|62.99|64.31|63.11|64.18|62.98|163
1687039200000|2023-06-17 22:00:00|64.17|62.97|64.21|63.01|64.44|63.24|64.17|62.97|248
1687042800000|2023-06-17 23:00:00|64.2|63|64.11|62.91|64.28|63.08|63.99|62.79|246
1687046400000|2023-06-18 00:00:00|64.1|62.9|63.59|62.39|64.18|62.98|62.96|61.76|1008
1687050000000|2023-06-18 01:00:00|63.58|62.38|63.9|62.7|63.93|62.73|63.42|62.22|450
1687053600000|2023-06-18 02:00:00|63.92|62.72|64.07|62.87|64.17|62.97|63.85|62.65|362
1687057200000|2023-06-18 03:00:00|64.05|62.85|64.06|62.86|64.26|63.06|64.01|62.81|336
1687060800000|2023-06-18 04:00:00|64.05|62.85|64.06|62.86|64.15|62.95|63.93|62.73|459
1687064400000|2023-06-18 05:00:00|64.05|62.85|64.02|62.82|64.32|63.12|64.01|62.81|533
1687068000000|2023-06-18 06:00:00|64.01|62.81|64.16|62.96|64.3|63.1|63.75|62.55|595
1687071600000|2023-06-18 07:00:00|64.17|62.97|63.97|62.77|64.53|63.33|63.85|62.65|725
1687075200000|2023-06-18 08:00:00|63.98|62.78|63.93|62.73|64.18|62.98|63.77|62.57|653
1687078800000|2023-06-18 09:00:00|63.93|62.73|64.21|63.01|64.22|63.02|63.67|62.47|469
1687082400000|2023-06-18 10:00:00|64.22|63.02|64.16|62.96|64.22|63.02|64.01|62.81|351
1687086000000|2023-06-18 11:00:00|64.17|62.97|64.01|62.81|64.17|62.97|63.81|62.61|204
1687089600000|2023-06-18 12:00:00|64.03|62.83|64.31|63.11|64.35|63.15|63.92|62.72|393
1687093200000|2023-06-18 13:00:00|64.32|63.12|64.07|62.87|64.36|63.16|63.98|62.78|297
1687096800000|2023-06-18 14:00:00|64.08|62.88|64.33|63.13|64.42|63.22|64.01|62.81|394
1687100400000|2023-06-18 15:00:00|64.38|63.18|64.28|63.08|64.4|63.2|64.15|62.95|272
1687104000000|2023-06-18 16:00:00|64.27|63.07|64.35|63.15|64.44|63.24|64.18|62.98|351
1687107600000|2023-06-18 17:00:00|64.37|63.17|64.36|63.16|64.46|63.26|64.14|62.94|252
1687111200000|2023-06-18 18:00:00|64.35|63.15|64.14|62.94|64.35|63.15|64.1|62.9|185
1687114800000|2023-06-18 19:00:00|64.11|62.91|64.36|63.16|64.43|63.23|64.1|62.9|193
1687118400000|2023-06-18 20:00:00|64.37|63.17|63.35|62.15|64.46|63.26|62.78|61.58|1541
1687122000000|2023-06-18 21:00:00|63.39|62.19|63.34|62.14|63.46|62.26|63.22|62.02|348
1687125600000|2023-06-18 22:00:00|63.35|62.15|63.26|62.06|63.61|62.41|63.15|61.95|753
1687129200000|2023-06-18 23:00:00|63.25|62.05|63.23|62.03|63.4|62.2|62.88|61.68|1164
1687132800000|2023-06-19 00:00:00|63.22|62.02|62.8|61.6|63.29|62.09|62.27|61.07|1012
1687136400000|2023-06-19 01:00:00|62.79|61.59|63.04|61.84|63.14|61.94|62.72|61.52|837
1687140000000|2023-06-19 02:00:00|63.03|61.83|63.18|61.98|63.23|62.03|63.02|61.82|468
1687143600000|2023-06-19 03:00:00|63.19|61.99|62.85|61.65|63.2|62|62.74|61.54|407
1687147200000|2023-06-19 04:00:00|62.84|61.64|62.93|61.73|63.07|61.87|62.72|61.52|504
1687150800000|2023-06-19 05:00:00|62.94|61.74|62.94|61.74|63.07|61.87|62.74|61.54|609
1687154400000|2023-06-19 06:00:00|62.95|61.75|62.95|61.75|63.13|61.93|62.83|61.63|501
1687158000000|2023-06-19 07:00:00|62.92|61.72|62.83|61.63|63.01|61.81|62.78|61.58|258
1687161600000|2023-06-19 08:00:00|62.82|61.62|62.74|61.54|62.89|61.69|62.7|61.5|300
1687165200000|2023-06-19 09:00:00|62.8|61.6|62.84|61.64|62.89|61.69|62.62|61.42|326
1687168800000|2023-06-19 10:00:00|62.83|61.63|62.73|61.53|62.95|61.75|62.72|61.52|177
1687172400000|2023-06-19 11:00:00|62.72|61.52|62.95|61.75|62.98|61.78|62.69|61.49|316
1687176000000|2023-06-19 12:00:00|62.96|61.76|63.16|61.96|63.22|62.02|62.91|61.71|893
1687179600000|2023-06-19 13:00:00|63.14|61.94|63.13|61.93|63.35|62.15|63|61.8|834
1687183200000|2023-06-19 14:00:00|63.14|61.94|62.61|61.41|63.14|61.94|62.56|61.36|1033
1687186800000|2023-06-19 15:00:00|62.6|61.4|62.8|61.6|62.81|61.61|62.36|61.16|689
1687190400000|2023-06-19 16:00:00|62.78|61.58|62.76|61.56|62.92|61.72|62.41|61.21|1112
1687194000000|2023-06-19 17:00:00|62.77|61.57|63.17|61.97|63.26|62.06|62.73|61.53|1263
1687197600000|2023-06-19 18:00:00|63.15|61.95|62.82|61.62|63.78|62.58|62.72|61.52|2133
1687201200000|2023-06-19 19:00:00|62.83|61.63|62.98|61.78|62.98|61.78|62.47|61.27|1918
1687204800000|2023-06-19 20:00:00|62.97|61.77|63.26|62.06|63.44|62.24|62.97|61.77|1345
1687208400000|2023-06-19 21:00:00|63.27|62.07|63.14|61.94|63.27|62.07|62.89|61.69|214
1687212000000|2023-06-19 22:00:00|63.15|61.95|63.27|62.07|63.52|62.32|63.05|61.85|692
1687215600000|2023-06-19 23:00:00|63.28|62.08|63.52|62.32|63.52|62.32|63.2|62|373
1687219200000|2023-06-20 00:00:00|63.51|62.31|63.46|62.26|63.59|62.39|63.15|61.95|1296
1687222800000|2023-06-20 01:00:00|63.45|62.25|63.18|61.98|63.77|62.57|63.04|61.84|1918
1687226400000|2023-06-20 02:00:00|63.17|61.97|63.24|62.04|63.26|62.06|63|61.8|1110
1687230000000|2023-06-20 03:00:00|63.23|62.03|62.95|61.75|63.33|62.13|62.87|61.67|824
1687233600000|2023-06-20 04:00:00|62.94|61.74|62.97|61.77|63.11|61.91|62.85|61.65|877
1687237200000|2023-06-20 05:00:00|62.98|61.78|62.74|61.54|63.1|61.9|62.65|61.45|1334
1687240800000|2023-06-20 06:00:00|62.73|61.53|62.37|61.17|62.75|61.55|62.35|61.15|817
1687244400000|2023-06-20 07:00:00|62.36|61.16|62.64|61.44|62.66|61.46|62.24|61.04|1063
1687248000000|2023-06-20 08:00:00|62.65|61.45|62.53|61.33|62.66|61.46|62.38|61.18|906
1687251600000|2023-06-20 09:00:00|62.52|61.32|62.73|61.53|62.78|61.58|62.52|61.32|447
1687255200000|2023-06-20 10:00:00|62.72|61.52|62.64|61.44|62.84|61.64|62.6|61.4|406
1687258800000|2023-06-20 11:00:00|62.65|61.45|62.8|61.6|62.8|61.6|62.53|61.33|744
1687262400000|2023-06-20 12:00:00|62.81|61.61|62.51|61.31|62.86|61.66|62.43|61.23|927
1687266000000|2023-06-20 13:00:00|62.5|61.3|61.53|60.33|62.59|61.39|61.27|60.07|1005
1687269600000|2023-06-20 14:00:00|61.51|60.31|61.48|60.28|61.77|60.57|60.91|59.71|1774
1687273200000|2023-06-20 15:00:00|61.45|60.25|61.84|60.64|62.04|60.84|61.09|59.89|1369
1687276800000|2023-06-20 16:00:00|61.85|60.65|61.86|60.66|62.08|60.88|61.57|60.37|2249
1687280400000|2023-06-20 17:00:00|61.87|60.67|62.77|61.57|62.87|61.67|61.81|60.61|1834
1687284000000|2023-06-20 18:00:00|62.78|61.58|64.36|63.16|64.4|63.2|62.77|61.57|2001
1687287600000|2023-06-20 19:00:00|64.35|63.15|64.27|63.07|64.53|63.33|63.97|62.77|2240
1687291200000|2023-06-20 20:00:00|64.28|63.08|64.69|63.49|64.96|63.76|64.13|62.93|2091
1687294800000|2023-06-20 21:00:00|64.7|63.5|64.12|62.92|64.78|63.58|64.02|62.82|748
1687298400000|2023-06-20 22:00:00|64.13|62.93|64.49|63.29|64.52|63.32|64.13|62.93|512
1687302000000|2023-06-20 23:00:00|64.5|63.3|64.48|63.28|64.73|63.53|64.4|63.2|863
1687305600000|2023-06-21 00:00:00|64.49|63.29|65.39|64.19|65.55|64.35|64.27|63.07|1521
1687309200000|2023-06-21 01:00:00|65.4|64.2|65.83|64.63|66.34|65.14|65.33|64.13|2201
1687312800000|2023-06-21 02:00:00|65.84|64.64|66.06|64.86|66.48|65.28|65.66|64.46|1606
1687316400000|2023-06-21 03:00:00|66.05|64.85|66.39|65.19|66.51|65.31|65.8|64.6|1520
1687320000000|2023-06-21 04:00:00|66.4|65.2|66.2|65|66.43|65.23|66.02|64.82|1440
1687323600000|2023-06-21 05:00:00|66.19|64.99|67.56|66.36|67.58|66.38|66.07|64.87|1766
1687327200000|2023-06-21 06:00:00|67.58|66.38|67.41|66.21|67.68|66.48|66.81|65.61|2210
1687330800000|2023-06-21 07:00:00|67.4|66.2|67.99|66.79|68.12|66.92|67.37|66.17|1338
1687334400000|2023-06-21 08:00:00|68|66.8|67.16|65.96|68.08|66.88|67.11|65.91|1494
1687338000000|2023-06-21 09:00:00|67.17|65.97|67.52|66.32|67.6|66.4|67.14|65.94|1084
1687341600000|2023-06-21 10:00:00|67.51|66.31|67.17|65.97|67.71|66.51|66.95|65.75|1433
1687345200000|2023-06-21 11:00:00|67.16|65.96|67.35|66.15|67.58|66.38|66.9|65.7|1532
1687348800000|2023-06-21 12:00:00|67.35|66.15|66.51|65.31|67.6|66.4|66.4|65.2|2377
1687352400000|2023-06-21 13:00:00|66.52|65.32|67.02|65.82|67.23|66.03|66.41|65.21|2525
1687356000000|2023-06-21 14:00:00|67.03|65.83|67.38|66.18|67.44|66.24|66.53|65.33|1830
1687359600000|2023-06-21 15:00:00|67.39|66.19|67.28|66.08|67.79|66.59|67.11|65.91|2240
1687363200000|2023-06-21 16:00:00|67.27|66.07|67.77|66.57|68.55|67.35|67.16|65.96|2780
1687366800000|2023-06-21 17:00:00|67.78|66.58|67.71|66.51|68.18|66.98|67.16|65.96|2695
1687370400000|2023-06-21 18:00:00|67.69|66.49|68.13|66.93|68.4|67.2|67.63|66.43|1819
1687374000000|2023-06-21 19:00:00|68.12|66.92|68.08|66.88|68.3|67.1|67.64|66.44|1926
1687377600000|2023-06-21 20:00:00|68.09|66.89|67.94|66.74|68.33|67.13|67.74|66.54|1950
1687381200000|2023-06-21 21:00:00|67.93|66.73|68.09|66.89|68.33|67.13|67.37|66.17|732
1687384800000|2023-06-21 22:00:00|68.1|66.9|68.92|67.72|69.32|68.12|68|66.8|1345
1687388400000|2023-06-21 23:00:00|68.92|67.72|68.72|67.52|69.03|67.83|68.39|67.19|1573
1687392000000|2023-06-22 00:00:00|68.73|67.53|71.15|69.95|71.73|70.53|68.61|67.41|2495
1687395600000|2023-06-22 01:00:00|71.14|69.94|72.9|71.7|73.31|72.11|70.66|69.46|2664
1687399200000|2023-06-22 02:00:00|72.94|71.74|72.18|70.98|72.94|71.74|71.65|70.45|2150
1687402800000|2023-06-22 03:00:00|72.17|70.97|71.75|70.55|72.22|71.02|71.61|70.41|2659
1687406400000|2023-06-22 04:00:00|71.73|70.53|71.86|70.66|71.92|70.72|71.2|70|2434
1687410000000|2023-06-22 05:00:00|71.85|70.65|71.3|70.1|71.88|70.68|71.09|69.89|2531
1687413600000|2023-06-22 06:00:00|71.29|70.09|70.85|69.65|71.34|70.14|70.2|69|2446
1687417200000|2023-06-22 07:00:00|70.86|69.66|70.97|69.77|71.16|69.96|70.44|69.24|2382
1687420800000|2023-06-22 08:00:00|70.96|69.76|71.04|69.84|71.19|69.99|70.73|69.53|1686
1687424400000|2023-06-22 09:00:00|71.05|69.85|71.29|70.09|71.56|70.36|70.89|69.69|1821
1687428000000|2023-06-22 10:00:00|71.3|70.1|71.36|70.16|71.75|70.55|71.14|69.94|1594
1687431600000|2023-06-22 11:00:00|71.37|70.17|68.8|67.6|71.41|70.21|66.51|65.31|5058
1687435200000|2023-06-22 12:00:00|68.81|67.61|69.47|68.27|69.63|68.43|68.7|67.5|2616
1687438800000|2023-06-22 13:00:00|69.46|68.26|69.56|68.36|69.9|68.7|69.39|68.19|2268
1687442400000|2023-06-22 14:00:00|69.55|68.35|68.04|66.84|69.64|68.44|67.61|66.41|3785
1687446000000|2023-06-22 15:00:00|68.05|66.85|68.61|67.41|68.67|67.47|68.03|66.83|2305
1687449600000|2023-06-22 16:00:00|68.6|67.4|68.8|67.6|69.17|67.97|68.55|67.35|1392
1687453200000|2023-06-22 17:00:00|68.79|67.59|69.27|68.07|69.28|68.08|68.68|67.48|945
1687456800000|2023-06-22 18:00:00|69.28|68.08|69.05|67.85|69.33|68.13|68.81|67.61|819
1687460400000|2023-06-22 19:00:00|69.04|67.84|69.06|67.86|69.1|67.9|68.8|67.6|693
1687464000000|2023-06-22 20:00:00|69.09|67.89|68.93|67.73|69.18|67.98|68.61|67.41|720
1687467600000|2023-06-22 21:00:00|68.9|67.7|69|67.8|69.01|67.81|68.48|67.28|307
1687471200000|2023-06-22 22:00:00|68.99|67.79|68.21|67.01|69.02|67.82|68.2|67|954
1687474800000|2023-06-22 23:00:00|68.2|67|68.43|67.23|68.7|67.5|68.14|66.94|1161
1687478400000|2023-06-23 00:00:00|68.42|67.22|69.25|68.05|70.02|68.82|68.36|67.16|1671
1687482000000|2023-06-23 01:00:00|69.21|68.01|69.09|67.89|69.42|68.22|68.94|67.74|1331
1687485600000|2023-06-23 02:00:00|69.1|67.9|69.6|68.4|69.61|68.41|68.6|67.4|1490
1687489200000|2023-06-23 03:00:00|69.61|68.41|69.6|68.4|69.81|68.61|69.5|68.3|1027
1687492800000|2023-06-23 04:00:00|69.6|68.4|69.83|68.63|69.97|68.77|69.56|68.36|843
1687496400000|2023-06-23 05:00:00|69.82|68.62|69.87|68.67|70.1|68.9|69.69|68.49|840
1687500000000|2023-06-23 06:00:00|69.88|68.68|70.27|69.07|70.85|69.65|69.86|68.66|1013
1687503600000|2023-06-23 07:00:00|70.26|69.06|70.01|68.81|70.34|69.14|69.59|68.39|924
1687507200000|2023-06-23 08:00:00|69.99|68.79|70.17|68.97|70.26|69.06|69.8|68.6|789
1687510800000|2023-06-23 09:00:00|70.16|68.96|70.08|68.88|70.22|69.02|69.54|68.34|1184
1687514400000|2023-06-23 10:00:00|70.07|68.87|69.59|68.39|70.09|68.89|69.22|68.02|1277
1687518000000|2023-06-23 11:00:00|69.54|68.34|69.59|68.39|69.79|68.59|69.46|68.26|971
1687521600000|2023-06-23 12:00:00|69.6|68.4|69.34|68.14|69.74|68.54|68.86|67.66|1692
1687525200000|2023-06-23 13:00:00|69.33|68.13|69.12|67.92|69.58|68.38|68.54|67.34|1448
1687528800000|2023-06-23 14:00:00|69.13|67.93|69.73|68.53|69.8|68.6|68.81|67.61|1467
1687532400000|2023-06-23 15:00:00|69.71|68.51|71.59|70.39|71.72|70.52|69.7|68.5|3687
1687536000000|2023-06-23 16:00:00|71.58|70.38|74.11|72.91|75.99|74.79|71.3|70.1|5499
1687539600000|2023-06-23 17:00:00|74.12|72.92|74.66|73.46|74.96|73.76|73.52|72.32|2916
1687543200000|2023-06-23 18:00:00|74.67|73.47|74.96|73.76|75.55|74.35|74.5|73.3|3159
1687546800000|2023-06-23 19:00:00|74.95|73.75|74.25|73.05|75.01|73.81|73.46|72.26|2193
1687550400000|2023-06-23 20:00:00|74.26|73.06|75.19|73.99|76.04|74.84|74.16|72.96|1870
1687590000000|2023-06-24 07:00:00|74.81|73.61|73.41|72.21|74.81|73.61|73.29|72.09|1226
1687593600000|2023-06-24 08:00:00|73.42|72.22|73.82|72.62|74.18|72.98|73.38|72.18|871
1687597200000|2023-06-24 09:00:00|73.84|72.64|74.15|72.95|74.15|72.95|73.75|72.55|597
1687600800000|2023-06-24 10:00:00|74.16|72.96|73.97|72.77|74.21|73.01|73.82|72.62|491
1687604400000|2023-06-24 11:00:00|73.95|72.75|73.77|72.57|73.95|72.75|73.49|72.29|478
1687608000000|2023-06-24 12:00:00|73.78|72.58|73.58|72.38|74.06|72.86|73.52|72.32|670
1687611600000|2023-06-24 13:00:00|73.59|72.39|73.06|71.86|73.83|72.63|72.69|71.49|1358
1687615200000|2023-06-24 14:00:00|73.05|71.85|73.2|72|73.27|72.07|72.77|71.57|918
1687618800000|2023-06-24 15:00:00|73.19|71.99|70.93|69.73|73.39|72.19|70.04|68.84|3003
1687622400000|2023-06-24 16:00:00|70.94|69.74|71.44|70.24|71.44|70.24|70.12|68.92|1937
1687626000000|2023-06-24 17:00:00|71.43|70.23|71.95|70.75|71.99|70.79|71.4|70.2|1209
1687629600000|2023-06-24 18:00:00|71.94|70.74|72.1|70.9|72.19|70.99|71.79|70.59|973
1687633200000|2023-06-24 19:00:00|72.09|70.89|72.09|70.89|72.42|71.22|72.05|70.85|797
1687636800000|2023-06-24 20:00:00|72.08|70.88|71.84|70.64|72.13|70.93|71.67|70.47|873
1687640400000|2023-06-24 21:00:00|71.83|70.63|72.23|71.03|72.43|71.23|71.42|70.22|704
1687644000000|2023-06-24 22:00:00|72.24|71.04|72.25|71.05|72.46|71.26|72.07|70.87|872
1687647600000|2023-06-24 23:00:00|72.24|71.04|73.11|71.91|73.44|72.24|72.23|71.03|740
1687651200000|2023-06-25 00:00:00|73.1|71.9|72.75|71.55|73.46|72.26|72.44|71.24|1014
1687654800000|2023-06-25 01:00:00|72.76|71.56|73.06|71.86|73.28|72.08|72.4|71.2|681
1687658400000|2023-06-25 02:00:00|73.07|71.87|73.31|72.11|73.57|72.37|73|71.8|495
1687662000000|2023-06-25 03:00:00|73.32|72.12|75.07|73.87|75.33|74.13|73.31|72.11|1050
1687665600000|2023-06-25 04:00:00|75.09|73.89|74.79|73.59|75.69|74.49|74.68|73.48|1324
1687669200000|2023-06-25 05:00:00|74.8|73.6|74.57|73.37|74.89|73.69|74.01|72.81|972
1687672800000|2023-06-25 06:00:00|74.58|73.38|74.72|73.52|75|73.8|73.86|72.66|1510
1687676400000|2023-06-25 07:00:00|74.73|73.53|75.39|74.19|75.52|74.32|74.27|73.07|1148
1687680000000|2023-06-25 08:00:00|75.4|74.2|75.32|74.12|75.52|74.32|74.98|73.78|860
1687683600000|2023-06-25 09:00:00|75.33|74.13|74.51|73.31|75.37|74.17|74.32|73.12|941
1687687200000|2023-06-25 10:00:00|74.5|73.3|74.15|72.95|74.7|73.5|74.06|72.86|704
1687690800000|2023-06-25 11:00:00|74.16|72.96|74.24|73.04|74.29|73.09|73.96|72.76|665
1687694400000|2023-06-25 12:00:00|74.27|73.07|74.17|72.97|74.41|73.21|73.77|72.57|593
1687698000000|2023-06-25 13:00:00|74.18|72.98|72.41|71.21|74.24|73.04|71.8|70.6|1941
1687701600000|2023-06-25 14:00:00|72.42|71.22|72.11|70.91|72.99|71.79|72.05|70.85|1920
1687705200000|2023-06-25 15:00:00|72.12|70.92|72.44|71.24|72.73|71.53|71.68|70.48|1786
1687708800000|2023-06-25 16:00:00|72.43|71.23|72.87|71.67|73.13|71.93|72.35|71.15|1407
1687712400000|2023-06-25 17:00:00|72.86|71.66|72.49|71.29|73.1|71.9|72.06|70.86|786
1687716000000|2023-06-25 18:00:00|72.48|71.28|72.7|71.5|72.73|71.53|72.03|70.83|1033
1687719600000|2023-06-25 19:00:00|72.69|71.49|72.43|71.23|72.7|71.5|71.95|70.75|768
1687723200000|2023-06-25 20:00:00|72.42|71.22|72.2|71|72.79|71.59|71.8|70.6|735
1687726800000|2023-06-25 21:00:00|72.19|70.99|72.61|71.41|72.62|71.42|72.11|70.91|358
1687730400000|2023-06-25 22:00:00|72.59|71.39|73.07|71.87|73.21|72.01|72.53|71.33|1060
1687734000000|2023-06-25 23:00:00|73.06|71.86|72.83|71.63|73.1|71.9|72.53|71.33|999
1687737600000|2023-06-26 00:00:00|72.84|71.64|71.76|70.56|72.92|71.72|71.48|70.28|1540
1687741200000|2023-06-26 01:00:00|71.73|70.53|70.99|69.79|71.75|70.55|70.74|69.54|2544
1687744800000|2023-06-26 02:00:00|71|69.8|71.27|70.07|71.38|70.18|70.73|69.53|855
1687748400000|2023-06-26 03:00:00|71.26|70.06|71.33|70.13|71.47|70.27|71.03|69.83|823
1687752000000|2023-06-26 04:00:00|71.32|70.12|71.34|70.14|71.38|70.18|70.97|69.77|343
1687755600000|2023-06-26 05:00:00|71.33|70.13|71.18|69.98|71.34|70.14|70.73|69.53|605
1687759200000|2023-06-26 06:00:00|71.17|69.97|72.68|71.48|72.69|71.49|70.97|69.77|897
1687762800000|2023-06-26 07:00:00|72.69|71.49|73.96|72.76|74.54|73.34|72.69|71.49|2328
1687766400000|2023-06-26 08:00:00|73.95|72.75|76.67|75.47|77.81|76.61|73.62|72.42|2019
1687770000000|2023-06-26 09:00:00|76.68|75.48|74.32|73.12|77.44|76.24|74.11|72.91|2177
1687773600000|2023-06-26 10:00:00|74.33|73.13|74.4|73.2|74.97|73.77|73.8|72.6|1470
1687777200000|2023-06-26 11:00:00|74.47|73.27|74.39|73.19|74.72|73.52|74.13|72.93|1241
1687780800000|2023-06-26 12:00:00|74.38|73.18|74.57|73.37|75.01|73.81|74.13|72.93|1258
1687784400000|2023-06-26 13:00:00|74.6|73.4|75.89|74.69|75.92|74.72|74.5|73.3|1869
1687788000000|2023-06-26 14:00:00|75.9|74.7|74.58|73.38|76.02|74.82|74.2|73|2465
1687791600000|2023-06-26 15:00:00|74.57|73.37|74.88|73.68|75.23|74.03|74.32|73.12|1766
1687795200000|2023-06-26 16:00:00|74.87|73.67|73.13|71.93|75.16|73.96|72.29|71.09|3432
1687798800000|2023-06-26 17:00:00|73.14|71.94|72.37|71.17|73.35|72.15|72.02|70.82|2801
1687802400000|2023-06-26 18:00:00|72.36|71.16|72.96|71.76|73.13|71.93|72.22|71.02|1466
1687806000000|2023-06-26 19:00:00|72.95|71.75|73.24|72.04|73.38|72.18|72.63|71.43|852
1687809600000|2023-06-26 20:00:00|73.25|72.05|71.84|70.64|73.37|72.17|71.81|70.61|1016
1687813200000|2023-06-26 21:00:00|71.85|70.65|71.11|69.91|71.98|70.78|71.03|69.83|1359
1687816800000|2023-06-26 22:00:00|71.1|69.9|71.91|70.71|71.93|70.73|70.56|69.36|1160
1687820400000|2023-06-26 23:00:00|71.92|70.72|72.31|71.11|72.36|71.16|71.91|70.71|898
1687824000000|2023-06-27 00:00:00|72.32|71.12|72.15|70.95|72.37|71.17|71.59|70.39|1572
1687827600000|2023-06-27 01:00:00|72.14|70.94|72.54|71.34|72.57|71.37|71.91|70.71|1676
1687831200000|2023-06-27 02:00:00|72.53|71.33|73.2|72|73.22|72.02|72.32|71.12|1467
1687834800000|2023-06-27 03:00:00|73.21|72.01|72.77|71.57|73.28|72.08|72.66|71.46|1202
1687838400000|2023-06-27 04:00:00|72.76|71.56|72.47|71.27|72.77|71.57|72.37|71.17|1325
1687842000000|2023-06-27 05:00:00|72.46|71.26|72.06|70.86|72.48|71.28|71.92|70.72|918
1687845600000|2023-06-27 06:00:00|72.07|70.87|72.27|71.07|72.3|71.1|71.82|70.62|1105
1687849200000|2023-06-27 07:00:00|72.28|71.08|72.47|71.27|72.61|71.41|72.19|70.99|1450
1687852800000|2023-06-27 08:00:00|72.46|71.26|72.16|70.96|72.57|71.37|72.08|70.88|1353
1687856400000|2023-06-27 09:00:00|72.14|70.94|72.25|71.05|72.48|71.28|71.98|70.78|1341
1687860000000|2023-06-27 10:00:00|72.24|71.04|73.11|71.91|73.34|72.14|72.22|71.02|1954
1687863600000|2023-06-27 11:00:00|73.12|71.92|73.15|71.95|73.18|71.98|72.57|71.37|1546
1687867200000|2023-06-27 12:00:00|73.16|71.96|73.1|71.9|73.46|72.26|73.01|71.81|981
1687870800000|2023-06-27 13:00:00|73.09|71.89|72.6|71.4|73.11|71.91|72.31|71.11|1260
1687874400000|2023-06-27 14:00:00|72.61|71.41|73.38|72.18|74.12|72.92|72.51|71.31|2144
1687878000000|2023-06-27 15:00:00|73.37|72.17|71.69|70.49|73.46|72.26|71.53|70.33|1443
1687881600000|2023-06-27 16:00:00|71.7|70.5|72.58|71.38|72.6|71.4|71.34|70.14|1793
1687885200000|2023-06-27 17:00:00|72.59|71.39|72.54|71.34|72.6|71.4|72.2|71|1626
1687888800000|2023-06-27 18:00:00|72.55|71.35|72.66|71.46|72.75|71.55|72.29|71.09|1317
1687892400000|2023-06-27 19:00:00|72.67|71.47|72.6|71.4|72.84|71.64|72.58|71.38|645
1687896000000|2023-06-27 20:00:00|72.61|71.41|72.78|71.58|72.79|71.59|72.45|71.25|579
1687899600000|2023-06-27 21:00:00|72.77|71.57|72.87|71.67|72.9|71.7|72.63|71.43|554
1687903200000|2023-06-27 22:00:00|72.88|71.68|72.34|71.14|72.94|71.74|72.25|71.05|692
1687906800000|2023-06-27 23:00:00|72.33|71.13|72.79|71.59|72.79|71.59|72.3|71.1|602
1687910400000|2023-06-28 00:00:00|72.78|71.58|71.93|70.73|72.83|71.63|71.46|70.26|2018
1687914000000|2023-06-28 01:00:00|71.94|70.74|71.76|70.56|72.2|71|71.58|70.38|1172
1687917600000|2023-06-28 02:00:00|71.74|70.54|71.4|70.2|71.93|70.73|71.13|69.93|1205
1687921200000|2023-06-28 03:00:00|71.36|70.16|71.93|70.73|72.01|70.81|71.31|70.11|1098
1687924800000|2023-06-28 04:00:00|71.94|70.74|71.82|70.62|71.99|70.79|71.5|70.3|873
1687928400000|2023-06-28 05:00:00|71.83|70.63|71.54|70.34|71.84|70.64|71.28|70.08|786
1687932000000|2023-06-28 06:00:00|71.55|70.35|71.09|69.89|71.55|70.35|70.55|69.35|1707
1687935600000|2023-06-28 07:00:00|71.1|69.9|69.83|68.63|71.37|70.17|69|67.8|2889
1687939200000|2023-06-28 08:00:00|69.84|68.64|70.2|69|70.21|69.01|69.65|68.45|1638
1687942800000|2023-06-28 09:00:00|70.19|68.99|70.64|69.44|70.71|69.51|70.13|68.93|1271
1687946400000|2023-06-28 10:00:00|70.65|69.45|70.83|69.63|70.94|69.74|70.5|69.3|1293
1687950000000|2023-06-28 11:00:00|70.84|69.64|70.49|69.29|70.93|69.73|70.44|69.24|1185
1687953600000|2023-06-28 12:00:00|70.5|69.3|69.52|68.32|70.61|69.41|69.23|68.03|2215
1687957200000|2023-06-28 13:00:00|69.51|68.31|69.63|68.43|69.82|68.62|69.16|67.96|2482
1687960800000|2023-06-28 14:00:00|69.62|68.42|70.08|68.88|70.59|69.39|69.53|68.33|2021
1687964400000|2023-06-28 15:00:00|70.07|68.87|70.25|69.05|70.42|69.22|69.93|68.73|1044
1687968000000|2023-06-28 16:00:00|70.24|69.04|69.86|68.66|70.55|69.35|69.85|68.65|1518
1687971600000|2023-06-28 17:00:00|69.85|68.65|69.36|68.16|69.94|68.74|68.99|67.79|1619
1687975200000|2023-06-28 18:00:00|69.37|68.17|69.27|68.07|69.51|68.31|69.25|68.05|908
1687978800000|2023-06-28 19:00:00|69.28|68.08|67.24|66.04|69.58|68.38|64.74|63.54|2990
1687982400000|2023-06-28 20:00:00|67.23|66.03|67.63|66.43|67.68|66.48|66.64|65.44|1662
1687986000000|2023-06-28 21:00:00|67.62|66.42|67.58|66.38|67.8|66.6|67.41|66.21|445
1687989600000|2023-06-28 22:00:00|67.59|66.39|67.5|66.3|67.77|66.57|67.44|66.24|921
1687993200000|2023-06-28 23:00:00|67.43|66.23|67.16|65.96|67.82|66.62|67.11|65.91|1038
1687996800000|2023-06-29 00:00:00|67.15|65.95|67.33|66.13|67.79|66.59|67.09|65.89|1292
1688000400000|2023-06-29 01:00:00|67.32|66.12|67.63|66.43|68.11|66.91|67.25|66.05|1203
1688004000000|2023-06-29 02:00:00|67.64|66.44|67.52|66.32|67.72|66.52|67.13|65.93|1189
1688007600000|2023-06-29 03:00:00|67.51|66.31|67.87|66.67|67.94|66.74|67.44|66.24|810
1688011200000|2023-06-29 04:00:00|67.88|66.68|67.99|66.79|68.11|66.91|67.77|66.57|814
1688014800000|2023-06-29 05:00:00|67.98|66.78|67.86|66.66|68.18|66.98|67.78|66.58|944
1688018400000|2023-06-29 06:00:00|67.85|66.65|67.88|66.68|68.02|66.82|67.71|66.51|845
1688022000000|2023-06-29 07:00:00|67.87|66.67|68.19|66.99|68.35|67.15|67.78|66.58|1552
1688025600000|2023-06-29 08:00:00|68.2|67|68.05|66.85|68.24|67.04|67.88|66.68|944
1688029200000|2023-06-29 09:00:00|68.04|66.84|68.35|67.15|68.47|67.27|67.88|66.68|1738
1688032800000|2023-06-29 10:00:00|68.36|67.16|69.05|67.85|69.3|68.1|68.17|66.97|1948
1688036400000|2023-06-29 11:00:00|69.06|67.86|69.32|68.12|69.37|68.17|68.92|67.72|1851
1688040000000|2023-06-29 12:00:00|69.33|68.13|69.06|67.86|69.51|68.31|68.96|67.76|1437
1688043600000|2023-06-29 13:00:00|69.07|67.87|68.85|67.65|69.54|68.34|68.38|67.18|1581
1688047200000|2023-06-29 14:00:00|68.86|67.66|68.36|67.16|68.98|67.78|68.19|66.99|1785
1688050800000|2023-06-29 15:00:00|68.37|67.17|68.24|67.04|68.46|67.26|68.05|66.85|1781
1688054400000|2023-06-29 16:00:00|68.25|67.05|68.25|67.05|68.59|67.39|68.15|66.95|1815
1688058000000|2023-06-29 17:00:00|68.26|67.06|68.62|67.42|68.66|67.46|68.02|66.82|1596
1688061600000|2023-06-29 18:00:00|68.64|67.44|69.02|67.82|69.03|67.83|68.44|67.24|1032
1688065200000|2023-06-29 19:00:00|69.01|67.81|69.05|67.85|69.28|68.08|68.76|67.56|1072
1688068800000|2023-06-29 20:00:00|69.03|67.83|68.31|67.11|69.12|67.92|68.14|66.94|1809
1688072400000|2023-06-29 21:00:00|68.29|67.09|68.34|67.14|68.54|67.34|68.16|66.96|336
1688076000000|2023-06-29 22:00:00|68.35|67.15|68.2|67|68.55|67.35|68.18|66.98|547
1688079600000|2023-06-29 23:00:00|68.19|66.99|68.36|67.16|68.67|67.47|68.07|66.87|838
1688083200000|2023-06-30 00:00:00|68.35|67.15|68.46|67.26|68.91|67.71|68.15|66.95|1590
1688086800000|2023-06-30 01:00:00|68.45|67.25|68.5|67.3|68.55|67.35|67.77|66.57|2171
1688090400000|2023-06-30 02:00:00|68.51|67.31|71.17|69.97|71.66|70.46|68.47|67.27|2840
1688094000000|2023-06-30 03:00:00|71.18|69.98|73.76|72.56|74.12|72.92|70.94|69.74|3744
1688097600000|2023-06-30 04:00:00|73.78|72.58|73.56|72.36|74.59|73.39|72.78|71.58|2874
1688101200000|2023-06-30 05:00:00|73.57|72.37|72.75|71.55|74.54|73.34|72.37|71.17|3079
1688104800000|2023-06-30 06:00:00|72.78|71.58|73.26|72.06|73.33|72.13|72.46|71.26|2248
1688108400000|2023-06-30 07:00:00|73.27|72.07|73.46|72.26|73.77|72.57|72.89|71.69|2641
1688112000000|2023-06-30 08:00:00|73.47|72.27|74.06|72.86|75.2|74|73.34|72.14|3960
1688115600000|2023-06-30 09:00:00|74.07|72.87|74.69|73.49|75.97|74.77|73.74|72.54|4648
1688119200000|2023-06-30 10:00:00|74.67|73.47|75.64|74.44|77.33|76.13|74.66|73.46|4047
1688122800000|2023-06-30 11:00:00|75.65|74.45|76.02|74.82|76.15|74.95|75.17|73.97|3286
1688126400000|2023-06-30 12:00:00|76.03|74.83|76.24|75.04|76.41|75.21|75.69|74.49|3240
1688130000000|2023-06-30 13:00:00|76.23|75.03|70.71|69.51|76.57|75.37|68.11|66.91|5043
1688133600000|2023-06-30 14:00:00|70.69|69.49|71.02|69.82|71.73|70.53|69.85|68.65|4603
1688137200000|2023-06-30 15:00:00|71.01|69.81|71.54|70.34|72.18|70.98|70.92|69.72|3109
1688140800000|2023-06-30 16:00:00|71.53|70.33|73.36|72.16|73.67|72.47|71.1|69.9|3976
1688144400000|2023-06-30 17:00:00|73.39|72.19|76.83|75.63|78.4|77.2|73.29|72.09|4741
1688148000000|2023-06-30 18:00:00|76.84|75.64|75.26|74.06|77.07|75.87|74.48|73.28|3617
1688151600000|2023-06-30 19:00:00|75.24|74.04|75.12|73.92|75.55|74.35|74.71|73.51|2528
1688155200000|2023-06-30 20:00:00|75.11|73.91|74.95|73.75|75.51|74.31|74.74|73.54|1651
1688191200000|2023-07-01 06:00:00|74.97|73.77|74.97|73.77|74.97|73.77|74.97|73.77|1
1688194800000|2023-07-01 07:00:00|75.62|74.42|79.48|78.28|81.37|80.17|75.57|74.37|4489
1688198400000|2023-07-01 08:00:00|79.44|78.24|79.66|78.46|80.07|78.87|78.56|77.36|3020
1688202000000|2023-07-01 09:00:00|79.65|78.45|78.87|77.67|79.74|78.54|78.69|77.49|1536
1688205600000|2023-07-01 10:00:00|78.86|77.66|78.65|77.45|79.99|78.79|78.08|76.88|2196
1688209200000|2023-07-01 11:00:00|78.62|77.42|78.82|77.62|79.25|78.05|78.36|77.16|1659
1688212800000|2023-07-01 12:00:00|78.81|77.61|78.3|77.1|79.12|77.92|78.14|76.94|1541
1688216400000|2023-07-01 13:00:00|78.31|77.11|77.51|76.31|79.16|77.96|77.48|76.28|1898
1688220000000|2023-07-01 14:00:00|77.5|76.3|77.24|76.04|78.09|76.89|76.98|75.78|1527
1688223600000|2023-07-01 15:00:00|77.23|76.03|77.25|76.05|77.66|76.46|76.97|75.77|1184
1688227200000|2023-07-01 16:00:00|77.24|76.04|76.86|75.66|77.62|76.42|76.31|75.11|1817
1688230800000|2023-07-01 17:00:00|76.85|75.65|76.8|75.6|77.27|76.07|76.44|75.24|1381
1688234400000|2023-07-01 18:00:00|76.81|75.61|76.84|75.64|76.88|75.68|76.36|75.16|880
1688238000000|2023-07-01 19:00:00|76.85|75.65|76.86|75.66|77.05|75.85|76.65|75.45|617
1688241600000|2023-07-01 20:00:00|76.87|75.67|77.21|76.01|77.24|76.04|76.66|75.46|596
1688245200000|2023-07-01 21:00:00|77.2|76|77.43|76.23|77.56|76.36|77.05|75.85|467
1688248800000|2023-07-01 22:00:00|77.44|76.24|77.87|76.67|77.87|76.67|77.06|75.86|906
1688252400000|2023-07-01 23:00:00|77.85|76.65|78.72|77.52|78.93|77.73|77.73|76.53|1210
1688256000000|2023-07-02 00:00:00|78.71|77.51|78.09|76.89|79.51|78.31|77.66|76.46|2605
1688259600000|2023-07-02 01:00:00|78.08|76.88|77.07|75.87|78.18|76.98|76.77|75.57|1278
1688263200000|2023-07-02 02:00:00|77.08|75.88|76.63|75.43|77.09|75.89|75.86|74.66|1837
1688266800000|2023-07-02 03:00:00|76.62|75.42|74.94|73.74|76.65|75.45|74.51|73.31|1882
1688270400000|2023-07-02 04:00:00|74.93|73.73|75.85|74.65|75.86|74.66|74.79|73.59|1511
1688274000000|2023-07-02 05:00:00|75.84|74.64|75.95|74.75|76.2|75|75.67|74.47|1143
1688277600000|2023-07-02 06:00:00|75.92|74.72|75.66|74.46|76.09|74.89|75.64|74.44|1396
1688281200000|2023-07-02 07:00:00|75.65|74.45|76.01|74.81|76.14|74.94|75.6|74.4|831
1688284800000|2023-07-02 08:00:00|76.03|74.83|75.79|74.59|76.4|75.2|75.77|74.57|657
1688288400000|2023-07-02 09:00:00|75.78|74.58|76.27|75.07|76.58|75.38|75.77|74.57|861
1688292000000|2023-07-02 10:00:00|76.28|75.08|76.09|74.89|76.47|75.27|75.93|74.73|849
1688295600000|2023-07-02 11:00:00|76.11|74.91|76.43|75.23|76.44|75.24|76|74.8|734
1688299200000|2023-07-02 12:00:00|76.44|75.24|76.13|74.93|76.65|75.45|75.94|74.74|1104
1688302800000|2023-07-02 13:00:00|76.14|74.94|75.55|74.35|76.18|74.98|75.22|74.02|986
1688306400000|2023-07-02 14:00:00|75.56|74.36|76.09|74.89|76.31|75.11|75.24|74.04|1093
1688310000000|2023-07-02 15:00:00|76.1|74.9|75.96|74.76|76.24|75.04|75.93|74.73|226
1688313600000|2023-07-02 16:00:00|75.38|74.18|76.82|75.62|76.82|75.62|75.34|74.14|1367
1688317200000|2023-07-02 17:00:00|76.86|75.66|76.28|75.08|77.95|76.75|76.1|74.9|1849
1688320800000|2023-07-02 18:00:00|76.27|75.07|76.88|75.68|77.38|76.18|75.99|74.79|1547
1688324400000|2023-07-02 19:00:00|76.85|75.65|76.69|75.49|76.94|75.74|76.43|75.23|812
1688328000000|2023-07-02 20:00:00|76.7|75.5|76.54|75.34|76.77|75.57|76.04|74.84|859
1688331600000|2023-07-02 21:00:00|76.55|75.35|75.89|74.69|76.73|75.53|75.63|74.43|1087
1688335200000|2023-07-02 22:00:00|75.92|74.72|77.3|76.1|77.57|76.37|75.92|74.72|2915
1688338800000|2023-07-02 23:00:00|77.32|76.12|76.98|75.78|77.53|76.33|76.95|75.75|1956
1688342400000|2023-07-03 00:00:00|76.97|75.77|76.07|74.87|76.99|75.79|75.96|74.76|2370
1688346000000|2023-07-03 01:00:00|76.08|74.88|76.71|75.51|76.93|75.73|76.07|74.87|2161
1688349600000|2023-07-03 02:00:00|76.73|75.53|77.68|76.48|77.92|76.72|76.66|75.46|2166
1688353200000|2023-07-03 03:00:00|77.67|76.47|77.55|76.35|77.89|76.69|77.34|76.14|1146
1688356800000|2023-07-03 04:00:00|77.54|76.34|77.39|76.19|77.64|76.44|77.07|75.87|1500
1688360400000|2023-07-03 05:00:00|77.38|76.18|77.23|76.03|77.5|76.3|77.17|75.97|1703
1688364000000|2023-07-03 06:00:00|77.22|76.02|76.97|75.77|77.24|76.04|76.44|75.24|1667
1688367600000|2023-07-03 07:00:00|76.99|75.79|77.45|76.25|77.78|76.58|76.86|75.66|2069
1688371200000|2023-07-03 08:00:00|77.44|76.24|77.04|75.84|77.59|76.39|76.95|75.75|2664
1688374800000|2023-07-03 09:00:00|77.03|75.83|76.44|75.24|77.18|75.98|76.44|75.24|1337
1688378400000|2023-07-03 10:00:00|76.45|75.25|76.63|75.43|76.81|75.61|76.24|75.04|1641
1688382000000|2023-07-03 11:00:00|76.62|75.42|76.54|75.34|76.89|75.69|76.54|75.34|1046
1688385600000|2023-07-03 12:00:00|76.53|75.33|76.26|75.06|76.67|75.47|75.79|74.59|2122
1688389200000|2023-07-03 13:00:00|76.25|75.05|76.38|75.18|76.43|75.23|75.79|74.59|1812
1688392800000|2023-07-03 14:00:00|76.39|75.19|76.96|75.76|77.06|75.86|76.25|75.05|2255
1688396400000|2023-07-03 15:00:00|76.95|75.75|77.03|75.83|77.25|76.05|76.88|75.68|3021
1688400000000|2023-07-03 16:00:00|77.04|75.84|76.45|75.25|77.09|75.89|76.14|74.94|2507
1688403600000|2023-07-03 17:00:00|76.46|75.26|77.11|75.91|77.73|76.53|76.24|75.04|1529
1688407200000|2023-07-03 18:00:00|77.12|75.92|77.17|75.97|77.21|76.01|76.62|75.42|1251
1688410800000|2023-07-03 19:00:00|77.18|75.98|77.25|76.05|77.57|76.37|76.98|75.78|1888
1688414400000|2023-07-03 20:00:00|77.24|76.04|76.82|75.62|77.31|76.11|76.64|75.44|1767
1688418000000|2023-07-03 21:00:00|76.81|75.61|76.82|75.62|76.93|75.73|76.33|75.13|451
1688421600000|2023-07-03 22:00:00|76.81|75.61|76.79|75.59|77.04|75.84|76.73|75.53|817
1688425200000|2023-07-03 23:00:00|76.8|75.6|77.52|76.32|77.53|76.33|76.53|75.33|994
1688428800000|2023-07-04 00:00:00|77.51|76.31|77.26|76.06|78.2|77|77.22|76.02|1937
1688432400000|2023-07-04 01:00:00|77.27|76.07|76.77|75.57|77.38|76.18|76.4|75.2|1324
1688436000000|2023-07-04 02:00:00|76.76|75.56|77.01|75.81|77.07|75.87|76.66|75.46|955
1688439600000|2023-07-04 03:00:00|77|75.8|77.34|76.14|77.56|76.36|76.68|75.48|918
1688443200000|2023-07-04 04:00:00|77.35|76.15|76.7|75.5|77.37|76.17|76.29|75.09|1612
1688446800000|2023-07-04 05:00:00|76.69|75.49|76.31|75.11|76.7|75.5|76.14|74.94|1659
1688450400000|2023-07-04 06:00:00|76.33|75.13|76.45|75.25|76.67|75.47|75.94|74.74|1099
1688454000000|2023-07-04 07:00:00|76.46|75.26|76.05|74.85|76.53|75.33|75.9|74.7|1202
1688457600000|2023-07-04 08:00:00|76.04|74.84|75.69|74.49|76.19|74.99|75.35|74.15|1476
1688461200000|2023-07-04 09:00:00|75.7|74.5|76.06|74.86|76.09|74.89|75.22|74.02|1635
1688464800000|2023-07-04 10:00:00|76.07|74.87|76.09|74.89|76.15|74.95|75.69|74.49|1276
1688468400000|2023-07-04 11:00:00|76.08|74.88|76.36|75.16|76.52|75.32|75.93|74.73|968
1688472000000|2023-07-04 12:00:00|76.35|75.15|76.14|74.94|76.38|75.18|75.85|74.65|1085
1688475600000|2023-07-04 13:00:00|76.15|74.95|75.98|74.78|76.22|75.02|75.72|74.52|1334
1688479200000|2023-07-04 14:00:00|75.97|74.77|76|74.8|76.42|75.22|75.85|74.65|1258
1688482800000|2023-07-04 15:00:00|76.01|74.81|75.31|74.11|76.06|74.86|74.84|73.64|2183
1688486400000|2023-07-04 16:00:00|75.32|74.12|75.28|74.08|75.73|74.53|74.98|73.78|1941
1688490000000|2023-07-04 17:00:00|75.29|74.09|74.94|73.74|75.46|74.26|74.71|73.51|1727
1688493600000|2023-07-04 18:00:00|74.93|73.73|75.21|74.01|75.36|74.16|74.81|73.61|1286
1688497200000|2023-07-04 19:00:00|75.2|74|74.55|73.35|75.31|74.11|73.89|72.69|2444
1688500800000|2023-07-04 20:00:00|74.54|73.34|75.05|73.85|75.07|73.87|74.39|73.19|1232
1688504400000|2023-07-04 21:00:00|75.04|73.84|74.88|73.68|75.07|73.87|74.84|73.64|307
1688508000000|2023-07-04 22:00:00|74.87|73.67|75.01|73.81|75.08|73.88|74.63|73.43|924
1688511600000|2023-07-04 23:00:00|75|73.8|74.87|73.67|75.3|74.1|74.84|73.64|1170
1688515200000|2023-07-05 00:00:00|74.86|73.66|75.71|74.51|76.53|75.33|74.83|73.63|1628
1688518800000|2023-07-05 01:00:00|75.7|74.5|76.15|74.95|77.15|75.95|75.58|74.38|2065
1688522400000|2023-07-05 02:00:00|76.14|74.94|76.51|75.31|76.7|75.5|76.03|74.83|1645
1688526000000|2023-07-05 03:00:00|76.52|75.32|76.48|75.28|76.57|75.37|76.06|74.86|1163
1688529600000|2023-07-05 04:00:00|76.47|75.27|76.42|75.22|76.59|75.39|76.11|74.91|1201
1688533200000|2023-07-05 05:00:00|76.44|75.24|76.25|75.05|76.71|75.51|76.18|74.98|1016
1688536800000|2023-07-05 06:00:00|76.27|75.07|76.27|75.07|76.38|75.18|76.11|74.91|1166
1688540400000|2023-07-05 07:00:00|76.28|75.08|76.55|75.35|76.72|75.52|76.19|74.99|1665
1688544000000|2023-07-05 08:00:00|76.54|75.34|76.52|75.32|77|75.8|75.73|74.53|2875
1688547600000|2023-07-05 09:00:00|76.53|75.33|76.4|75.2|76.77|75.57|76.13|74.93|1913
1688551200000|2023-07-05 10:00:00|76.41|75.21|73.3|72.1|77.24|76.04|73.15|71.95|3702
1688554800000|2023-07-05 11:00:00|73.33|72.13|72.93|71.73|74.11|72.91|72.55|71.35|2682
1688558400000|2023-07-05 12:00:00|72.92|71.72|72.52|71.32|73.13|71.93|72.35|71.15|2574
1688562000000|2023-07-05 13:00:00|72.53|71.33|73.03|71.83|73.16|71.96|72.36|71.16|3141
1688565600000|2023-07-05 14:00:00|73.02|71.82|72.68|71.48|73.17|71.97|72.68|71.48|2230
1688569200000|2023-07-05 15:00:00|72.69|71.49|71.84|70.64|72.69|71.49|71.36|70.16|3237
1688572800000|2023-07-05 16:00:00|71.83|70.63|72.41|71.21|72.47|71.27|71.57|70.37|1784
1688576400000|2023-07-05 17:00:00|72.42|71.22|72.58|71.38|72.86|71.66|72.32|71.12|1253
1688580000000|2023-07-05 18:00:00|72.6|71.4|72.53|71.33|72.86|71.66|72.31|71.11|1208
1688583600000|2023-07-05 19:00:00|72.52|71.32|72.55|71.35|72.95|71.75|72.44|71.24|891
1688587200000|2023-07-05 20:00:00|72.57|71.37|72.73|71.53|72.88|71.68|72.43|71.23|968
1688590800000|2023-07-05 21:00:00|72.74|71.54|72.63|71.43|72.94|71.74|72.62|71.42|321
1688594400000|2023-07-05 22:00:00|72.62|71.42|72.73|71.53|72.98|71.78|72.57|71.37|806
1688598000000|2023-07-05 23:00:00|72.74|71.54|72.92|71.72|73.08|71.88|72.48|71.28|1293
1688601600000|2023-07-06 00:00:00|72.91|71.71|72.89|71.69|73.36|72.16|72.74|71.54|1598
1688605200000|2023-07-06 01:00:00|72.9|71.7|73.07|71.87|73.08|71.88|72.47|71.27|1818
1688608800000|2023-07-06 02:00:00|73.08|71.88|72.91|71.71|73.41|72.21|72.91|71.71|1484
1688612400000|2023-07-06 03:00:00|72.92|71.72|72.97|71.77|73.13|71.93|72.91|71.71|957
1688616000000|2023-07-06 04:00:00|72.98|71.78|72.65|71.45|73.18|71.98|72.62|71.42|798
1688619600000|2023-07-06 05:00:00|72.66|71.46|74.23|73.03|74.47|73.27|72.53|71.33|1922
1688623200000|2023-07-06 06:00:00|74.22|73.02|74.81|73.61|75.45|74.25|74|72.8|2343
1688626800000|2023-07-06 07:00:00|74.8|73.6|74.65|73.45|75.13|73.93|74.65|73.45|811
1688630400000|2023-07-06 08:00:00|74.66|73.46|75.28|74.08|75.28|74.08|74.41|73.21|1784
1688634000000|2023-07-06 09:00:00|75.29|74.09|74.94|73.74|76.05|74.85|74.83|73.63|2921
1688637600000|2023-07-06 10:00:00|74.95|73.75|75.66|74.46|75.68|74.48|74.85|73.65|1557
1688641200000|2023-07-06 11:00:00|75.67|74.47|74.44|73.24|75.78|74.58|74.2|73|1568
1688644800000|2023-07-06 12:00:00|74.43|73.23|73.57|72.37|74.6|73.4|73.15|71.95|2970
1688648400000|2023-07-06 13:00:00|73.56|72.36|72.62|71.42|74.08|72.88|72.35|71.15|1826
1688652000000|2023-07-06 14:00:00|72.61|71.41|71.49|70.29|72.72|71.52|70.41|69.21|3876
1688655600000|2023-07-06 15:00:00|71.5|70.3|72.77|71.57|72.87|71.67|71.24|70.04|2497
1688659200000|2023-07-06 16:00:00|72.78|71.58|72.85|71.65|73.34|72.14|72.21|71.01|1537
1688662800000|2023-07-06 17:00:00|72.83|71.63|72.85|71.65|72.93|71.73|72.53|71.33|1270
1688666400000|2023-07-06 18:00:00|72.84|71.64|72.97|71.77|73.04|71.84|72.43|71.23|1254
1688670000000|2023-07-06 19:00:00|72.96|71.76|72.08|70.88|72.96|71.76|72.02|70.82|1479
1688673600000|2023-07-06 20:00:00|72.07|70.87|72.26|71.06|72.31|71.11|71.86|70.66|1170
1688677200000|2023-07-06 21:00:00|72.27|71.07|72.06|70.86|72.27|71.07|71.83|70.63|464
1688680800000|2023-07-06 22:00:00|72.07|70.87|71.96|70.76|72.25|71.05|71.67|70.47|1336
1688684400000|2023-07-06 23:00:00|71.95|70.75|70.79|69.59|71.96|70.76|70.74|69.54|2683
1688688000000|2023-07-07 00:00:00|70.8|69.6|71.44|70.24|71.77|70.57|69.98|68.78|3318
1688691600000|2023-07-07 01:00:00|71.45|70.25|71.96|70.76|72.02|70.82|71.34|70.14|1788
1688695200000|2023-07-07 02:00:00|71.95|70.75|72.14|70.94|72.17|70.97|71.77|70.57|1340
1688698800000|2023-07-07 03:00:00|72.15|70.95|71.99|70.79|72.26|71.06|71.84|70.64|1602
1688702400000|2023-07-07 04:00:00|71.98|70.78|71.5|70.3|72.18|70.98|71.41|70.21|1614
1688706000000|2023-07-07 05:00:00|71.47|70.27|72.04|70.84|72.24|71.04|71.16|69.96|2073
1688709600000|2023-07-07 06:00:00|72.09|70.89|71.89|70.69|72.28|71.08|71.83|70.63|1411
1688713200000|2023-07-07 07:00:00|71.9|70.7|71.48|70.28|72.02|70.82|71.26|70.06|1616
1688716800000|2023-07-07 08:00:00|71.47|70.27|71.8|70.6|72.2|71|71.34|70.14|2122
1688720400000|2023-07-07 09:00:00|71.78|70.58|72.64|71.44|72.87|71.67|71.76|70.56|1786
1688724000000|2023-07-07 10:00:00|72.65|71.45|72.42|71.22|72.73|71.53|72.11|70.91|1383
1688727600000|2023-07-07 11:00:00|72.43|71.23|72.24|71.04|72.55|71.35|72.19|70.99|806
1688731200000|2023-07-07 12:00:00|72.25|71.05|72.27|71.07|72.84|71.64|71.52|70.32|3330
1688734800000|2023-07-07 13:00:00|72.27|71.07|74|72.8|74.19|72.99|72.04|70.84|3118
1688738400000|2023-07-07 14:00:00|73.99|72.79|74|72.8|74.5|73.3|73.8|72.6|2786
1688742000000|2023-07-07 15:00:00|73.99|72.79|73.89|72.69|74.1|72.9|73.48|72.28|1819
1688745600000|2023-07-07 16:00:00|73.88|72.68|73.65|72.45|74.08|72.88|73.33|72.13|1917
1688749200000|2023-07-07 17:00:00|73.64|72.44|73.4|72.2|73.67|72.47|73.16|71.96|1349
1688752800000|2023-07-07 18:00:00|73.41|72.21|72.79|71.59|73.47|72.27|72.64|71.44|1955
1688756400000|2023-07-07 19:00:00|72.78|71.58|73.03|71.83|73.1|71.9|72.63|71.43|1047
1688760000000|2023-07-07 20:00:00|73.04|71.84|73.08|71.88|73.15|71.95|72.91|71.71|513
1688799600000|2023-07-08 07:00:00|72.48|71.28|72.7|71.5|72.75|71.55|72.44|71.24|400
1688803200000|2023-07-08 08:00:00|72.69|71.49|73.17|71.97|73.21|72.01|72.5|71.3|602
1688806800000|2023-07-08 09:00:00|73.29|72.09|73.46|72.26|73.88|72.68|73.26|72.06|671
1688810400000|2023-07-08 10:00:00|73.47|72.27|72.98|71.78|73.54|72.34|72.77|71.57|512
1688814000000|2023-07-08 11:00:00|72.96|71.76|72.76|71.56|73.06|71.86|72.37|71.17|753
1688817600000|2023-07-08 12:00:00|72.77|71.57|72.25|71.05|72.8|71.6|72.17|70.97|790
1688821200000|2023-07-08 13:00:00|72.26|71.06|72.87|71.67|73.17|71.97|72.26|71.06|609
1688824800000|2023-07-08 14:00:00|72.88|71.68|72.28|71.08|73.08|71.88|72.15|70.95|673
1688828400000|2023-07-08 15:00:00|72.29|71.09|71.98|70.78|72.36|71.16|71.76|70.56|871
1688832000000|2023-07-08 16:00:00|71.99|70.79|72.28|71.08|72.47|71.27|71.98|70.78|834
1688835600000|2023-07-08 17:00:00|72.29|71.09|72.27|71.07|72.47|71.27|72.11|70.91|478
1688839200000|2023-07-08 18:00:00|72.26|71.06|72.29|71.09|72.46|71.26|71.98|70.78|397
1688842800000|2023-07-08 19:00:00|72.28|71.08|71.67|70.47|72.3|71.1|71.46|70.26|1037
1688846400000|2023-07-08 20:00:00|71.66|70.46|71.69|70.49|71.76|70.56|71.2|70|869
1688850000000|2023-07-08 21:00:00|71.7|70.5|72.15|70.95|72.15|70.95|71.6|70.4|388
1688853600000|2023-07-08 22:00:00|72.14|70.94|72.73|71.53|72.77|71.57|71.98|70.78|399
1688857200000|2023-07-08 23:00:00|72.72|71.52|73.08|71.88|73.26|72.06|72.67|71.47|683
1688860800000|2023-07-09 00:00:00|73.09|71.89|74.77|73.57|75.58|74.38|73.09|71.89|2770
1688864400000|2023-07-09 01:00:00|74.78|73.58|75.29|74.09|75.57|74.37|74.69|73.49|1229
1688868000000|2023-07-09 02:00:00|75.28|74.08|74.76|73.56|75.51|74.31|74.66|73.46|895
1688871600000|2023-07-09 03:00:00|74.75|73.55|74.86|73.66|75.09|73.89|74.68|73.48|487
1688875200000|2023-07-09 04:00:00|74.83|73.63|74.91|73.71|75.11|73.91|74.67|73.47|572
1688878800000|2023-07-09 05:00:00|74.9|73.7|74.66|73.46|75.02|73.82|74.54|73.34|544
1688882400000|2023-07-09 06:00:00|74.65|73.45|74.26|73.06|74.77|73.57|74.18|72.98|735
1688886000000|2023-07-09 07:00:00|74.25|73.05|74.17|72.97|74.47|73.27|73.64|72.44|734
1688889600000|2023-07-09 08:00:00|74.18|72.98|74.67|73.47|74.67|73.47|74.17|72.97|779
1688893200000|2023-07-09 09:00:00|74.68|73.48|74.16|72.96|74.76|73.56|74.01|72.81|579
1688896800000|2023-07-09 10:00:00|74.17|72.97|73.97|72.77|74.17|72.97|73.91|72.71|439
1688900400000|2023-07-09 11:00:00|73.98|72.78|74.06|72.86|74.41|73.21|73.8|72.6|469
1688904000000|2023-07-09 12:00:00|74.07|72.87|74.17|72.97|74.57|73.37|73.58|72.38|889
1688907600000|2023-07-09 13:00:00|74.19|72.99|73.86|72.66|74.27|73.07|73.8|72.6|746
1688911200000|2023-07-09 14:00:00|73.85|72.65|73.85|72.65|74.26|73.06|73.2|72|1587
1688914800000|2023-07-09 15:00:00|73.86|72.66|74.09|72.89|74.2|73|73.64|72.44|984
1688918400000|2023-07-09 16:00:00|74.1|72.9|74.09|72.89|74.38|73.18|73.9|72.7|617
1688922000000|2023-07-09 17:00:00|74.08|72.88|74.52|73.32|74.56|73.36|73.96|72.76|476
1688925600000|2023-07-09 18:00:00|74.56|73.36|74.16|72.96|74.57|73.37|74.1|72.9|433
1688929200000|2023-07-09 19:00:00|74.17|72.97|73.97|72.77|74.17|72.97|73.85|72.65|379
1688932800000|2023-07-09 20:00:00|73.98|72.78|73.64|72.44|74|72.8|73.35|72.15|687
1688936400000|2023-07-09 21:00:00|73.59|72.39|73.39|72.19|73.75|72.55|73.34|72.14|693
1688940000000|2023-07-09 22:00:00|73.41|72.21|73.23|72.03|73.43|72.23|72.66|71.46|1490
1688943600000|2023-07-09 23:00:00|73.24|72.04|73.15|71.95|73.3|72.1|72.94|71.74|814
1688947200000|2023-07-10 00:00:00|73.14|71.94|71.68|70.48|73.2|72|70.42|69.22|3661
1688950800000|2023-07-10 01:00:00|71.67|70.47|71.26|70.06|71.85|70.65|71.19|69.99|1808
1688954400000|2023-07-10 02:00:00|71.27|70.07|71.89|70.69|72.08|70.88|71.27|70.07|1512
1688958000000|2023-07-10 03:00:00|71.88|70.68|71.58|70.38|72.06|70.86|71.5|70.3|1098
1688961600000|2023-07-10 04:00:00|71.59|70.39|71.64|70.44|71.93|70.73|71.37|70.17|837
1688965200000|2023-07-10 05:00:00|71.63|70.43|71.14|69.94|71.88|70.68|71.07|69.87|1228
1688968800000|2023-07-10 06:00:00|71.13|69.93|71.34|70.14|71.43|70.23|71.09|69.89|1149
1688972400000|2023-07-10 07:00:00|71.35|70.15|71.54|70.34|71.61|70.41|71.25|70.05|1155
1688976000000|2023-07-10 08:00:00|71.55|70.35|71.49|70.29|71.55|70.35|70.83|69.63|1847
1688979600000|2023-07-10 09:00:00|71.48|70.28|71.88|70.68|72.23|71.03|71.15|69.95|2269
1688983200000|2023-07-10 10:00:00|71.89|70.69|72.13|70.93|72.38|71.18|71.89|70.69|1285
1688986800000|2023-07-10 11:00:00|72.14|70.94|72.17|70.97|72.27|71.07|71.93|70.73|905
1688990400000|2023-07-10 12:00:00|72.18|70.98|71.9|70.7|72.53|71.33|71.75|70.55|1658
1688994000000|2023-07-10 13:00:00|71.91|70.71|72.14|70.94|72.59|71.39|71.79|70.59|2123
1688997600000|2023-07-10 14:00:00|72.13|70.93|72.8|71.6|73.06|71.86|72.13|70.93|2475
1689001200000|2023-07-10 15:00:00|72.79|71.59|73.43|72.23|73.67|72.47|72.74|71.54|2362
1689004800000|2023-07-10 16:00:00|73.44|72.24|72.85|71.65|73.57|72.37|72.29|71.09|2127
1689008400000|2023-07-10 17:00:00|72.84|71.64|72.56|71.36|72.92|71.72|72.49|71.29|1159
1689012000000|2023-07-10 18:00:00|72.55|71.35|73.38|72.18|73.43|72.23|72.45|71.25|1786
1689015600000|2023-07-10 19:00:00|73.39|72.19|73.81|72.61|73.97|72.77|73.23|72.03|2299
1689019200000|2023-07-10 20:00:00|73.82|72.62|73.66|72.46|74.22|73.02|73.47|72.27|2270
1689022800000|2023-07-10 21:00:00|73.65|72.45|74.13|72.93|75.41|74.21|73.46|72.26|1204
1689026400000|2023-07-10 22:00:00|74.11|72.91|72.77|71.57|74.4|73.2|72.34|71.14|2811
1689030000000|2023-07-10 23:00:00|72.76|71.56|73.27|72.07|73.42|72.22|72.76|71.56|1476
1689033600000|2023-07-11 00:00:00|73.26|72.06|73.09|71.89|74.31|73.11|72.84|71.64|2138
1689037200000|2023-07-11 01:00:00|73.08|71.88|73.47|72.27|73.67|72.47|72.74|71.54|1518
1689040800000|2023-07-11 02:00:00|73.48|72.28|73.24|72.04|73.63|72.43|73.09|71.89|1185
1689044400000|2023-07-11 03:00:00|73.25|72.05|74.22|73.02|74.3|73.1|73.2|72|1374
1689048000000|2023-07-11 04:00:00|74.21|73.01|73.89|72.69|74.81|73.61|73.8|72.6|1513
1689051600000|2023-07-11 05:00:00|73.9|72.7|73.8|72.6|73.99|72.79|73.53|72.33|1624
1689055200000|2023-07-11 06:00:00|73.81|72.61|74|72.8|74.12|72.92|73.66|72.46|1619
1689058800000|2023-07-11 07:00:00|74.01|72.81|73.56|72.36|74.03|72.83|73.52|72.32|1166
1689062400000|2023-07-11 08:00:00|73.55|72.35|73.17|71.97|73.71|72.51|73.12|71.92|1562
1689066000000|2023-07-11 09:00:00|73.16|71.96|73.27|72.07|73.3|72.1|72.97|71.77|1289
1689069600000|2023-07-11 10:00:00|73.26|72.06|72.98|71.78|73.28|72.08|72.7|71.5|921
1689073200000|2023-07-11 11:00:00|72.99|71.79|72.87|71.67|73.11|71.91|72.87|71.67|925
1689076800000|2023-07-11 12:00:00|72.86|71.66|72.94|71.74|73.01|71.81|72.63|71.43|1105
1689080400000|2023-07-11 13:00:00|72.95|71.75|72.75|71.55|73.03|71.83|72.45|71.25|1547
1689084000000|2023-07-11 14:00:00|72.76|71.56|73.17|71.97|73.35|72.15|72.3|71.1|2384
1689087600000|2023-07-11 15:00:00|73.16|71.96|72.95|71.75|73.88|72.68|72.94|71.74|2577
1689091200000|2023-07-11 16:00:00|72.97|71.77|72.82|71.62|73.23|72.03|72.33|71.13|1532
1689094800000|2023-07-11 17:00:00|72.83|71.63|72.8|71.6|73.01|71.81|72.73|71.53|1234
1689098400000|2023-07-11 18:00:00|72.81|71.61|72.58|71.38|72.95|71.75|72.38|71.18|1097
1689102000000|2023-07-11 19:00:00|72.59|71.39|72.83|71.63|72.86|71.66|72.29|71.09|926
1689105600000|2023-07-11 20:00:00|72.84|71.64|72.75|71.55|72.98|71.78|72.67|71.47|1163
1689109200000|2023-07-11 21:00:00|72.76|71.56|73.01|71.81|73.06|71.86|72.74|71.54|249
1689112800000|2023-07-11 22:00:00|73|71.8|73.21|72.01|73.21|72.01|72.94|71.74|797
1689116400000|2023-07-11 23:00:00|73.19|71.99|73.82|72.62|73.85|72.65|73.19|71.99|882
1689120000000|2023-07-12 00:00:00|73.81|72.61|73.79|72.59|74.48|73.28|73.55|72.35|2042
1689123600000|2023-07-12 01:00:00|73.8|72.6|73.86|72.66|74.17|72.97|73.72|72.52|1374
1689127200000|2023-07-12 02:00:00|73.89|72.69|73.94|72.74|74.09|72.89|73.73|72.53|907
1689130800000|2023-07-12 03:00:00|73.93|72.73|73.74|72.54|74.06|72.86|73.74|72.54|753
1689134400000|2023-07-12 04:00:00|73.75|72.55|73.9|72.7|73.93|72.73|73.38|72.18|888
1689138000000|2023-07-12 05:00:00|73.89|72.69|74.03|72.83|74.21|73.01|73.8|72.6|677
1689141600000|2023-07-12 06:00:00|74.04|72.84|74.04|72.84|74.25|73.05|73.77|72.57|1202
1689145200000|2023-07-12 07:00:00|74.05|72.85|74.25|73.05|74.49|73.29|74.02|72.82|1456
1689148800000|2023-07-12 08:00:00|74.24|73.04|74.26|73.06|74.58|73.38|73.97|72.77|1322
1689152400000|2023-07-12 09:00:00|74.27|73.07|74.11|72.91|74.27|73.07|74|72.8|854
1689156000000|2023-07-12 10:00:00|74.1|72.9|73.73|72.53|74.22|73.02|73.72|72.52|684
1689159600000|2023-07-12 11:00:00|73.72|72.52|74.02|72.82|74.03|72.83|73.7|72.5|1127
1689163200000|2023-07-12 12:00:00|74.01|72.81|74.3|73.1|75|73.8|73.65|72.45|2894
1689166800000|2023-07-12 13:00:00|74.31|73.11|73.05|71.85|74.5|73.3|72.48|71.28|2857
1689170400000|2023-07-12 14:00:00|73.06|71.86|73.54|72.34|73.83|72.63|73.05|71.85|2084
1689174000000|2023-07-12 15:00:00|73.57|72.37|72.34|71.14|73.7|72.5|72.11|70.91|2009
1689177600000|2023-07-12 16:00:00|72.29|71.09|72.69|71.49|72.76|71.56|71.83|70.63|2199
1689181200000|2023-07-12 17:00:00|72.71|71.51|72.61|71.41|73|71.8|72.53|71.33|1462
1689184800000|2023-07-12 18:00:00|72.59|71.39|72.85|71.65|72.99|71.79|72.59|71.39|777
1689188400000|2023-07-12 19:00:00|72.86|71.66|72.14|70.94|72.86|71.66|71.86|70.66|2065
1689192000000|2023-07-12 20:00:00|72.15|70.95|72.37|71.17|72.55|71.35|71.95|70.75|1026
1689195600000|2023-07-12 21:00:00|72.38|71.18|72.4|71.2|72.47|71.27|72.08|70.88|434
1689199200000|2023-07-12 22:00:00|72.39|71.19|72.45|71.25|72.5|71.3|72.35|71.15|638
1689202800000|2023-07-12 23:00:00|72.42|71.22|72.6|71.4|72.86|71.66|72.36|71.16|1140
1689206400000|2023-07-13 00:00:00|72.59|71.39|72.45|71.25|72.78|71.58|72.35|71.15|1155
1689210000000|2023-07-13 01:00:00|72.46|71.26|72.6|71.4|72.67|71.47|72.09|70.89|1493
1689213600000|2023-07-13 02:00:00|72.59|71.39|72.11|70.91|72.6|71.4|71.94|70.74|1178
1689217200000|2023-07-13 03:00:00|72.12|70.92|72.09|70.89|72.28|71.08|71.89|70.69|1397
1689220800000|2023-07-13 04:00:00|72.11|70.91|72.27|71.07|72.44|71.24|71.94|70.74|1264
1689224400000|2023-07-13 05:00:00|72.26|71.06|72.48|71.28|72.48|71.28|72.1|70.9|1086
1689228000000|2023-07-13 06:00:00|72.49|71.29|72.86|71.66|73.05|71.85|72.38|71.18|1820
1689231600000|2023-07-13 07:00:00|72.85|71.65|72.69|71.49|73.1|71.9|72.63|71.43|1377
1689235200000|2023-07-13 08:00:00|72.68|71.48|72.66|71.46|72.85|71.65|72.53|71.33|1592
1689238800000|2023-07-13 09:00:00|72.65|71.45|73.28|72.08|73.4|72.2|72.64|71.44|2083
1689242400000|2023-07-13 10:00:00|73.27|72.07|73.22|72.02|73.43|72.23|73.18|71.98|1434
1689246000000|2023-07-13 11:00:00|73.21|72.01|73.16|71.96|73.39|72.19|73.13|71.93|730
1689249600000|2023-07-13 12:00:00|73.17|71.97|73.03|71.83|73.35|72.15|72.86|71.66|1480
1689253200000|2023-07-13 13:00:00|73.05|71.85|73.81|72.61|73.9|72.7|73.03|71.83|1720
1689256800000|2023-07-13 14:00:00|73.8|72.6|73.37|72.17|73.83|72.63|73.28|72.08|1338
1689260400000|2023-07-13 15:00:00|73.36|72.16|76.54|75.34|77.34|76.14|73.29|72.09|4814
1689264000000|2023-07-13 16:00:00|76.55|75.35|77|75.8|77.94|76.74|76.47|75.27|5422
1689267600000|2023-07-13 17:00:00|77.02|75.82|78.09|76.89|78.33|77.13|76.71|75.51|5987
1689271200000|2023-07-13 18:00:00|78.08|76.88|79.37|78.17|81.41|80.21|78.08|76.88|7309
1689274800000|2023-07-13 19:00:00|79.36|78.16|80.55|79.35|80.7|79.5|79.17|77.97|5800
1689278400000|2023-07-13 20:00:00|80.56|79.36|79.7|78.5|80.7|79.5|79.48|78.28|4880
1689282000000|2023-07-13 21:00:00|79.78|78.58|79.56|78.36|79.79|78.59|78.79|77.59|1987
1689285600000|2023-07-13 22:00:00|79.57|78.37|80.38|79.18|80.64|79.44|79.56|78.36|2580
1689289200000|2023-07-13 23:00:00|80.37|79.17|80.88|79.68|81.22|80.02|80.08|78.88|2931
1689292800000|2023-07-14 00:00:00|80.86|79.66|81.09|79.89|81.9|80.7|80.54|79.34|5669
1689296400000|2023-07-14 01:00:00|81.08|79.88|80.39|79.19|81.12|79.92|79.66|78.46|4820
1689300000000|2023-07-14 02:00:00|80.38|79.18|80.82|79.62|80.87|79.67|80.04|78.84|2853
1689303600000|2023-07-14 03:00:00|80.84|79.64|80.58|79.38|81.27|80.07|80.27|79.07|2530
1689307200000|2023-07-14 04:00:00|80.57|79.37|81.19|79.99|81.2|80|80.49|79.29|2442
1689310800000|2023-07-14 05:00:00|81.2|80|80.78|79.58|81.29|80.09|80.65|79.45|1872
1689314400000|2023-07-14 06:00:00|80.77|79.57|80.68|79.48|80.96|79.76|80.59|79.39|2241
1689318000000|2023-07-14 07:00:00|80.69|79.49|79.99|78.79|80.85|79.65|79.8|78.6|3190
1689321600000|2023-07-14 08:00:00|80|78.8|80.26|79.06|80.49|79.29|79.97|78.77|1977
1689325200000|2023-07-14 09:00:00|80.27|79.07|79.91|78.71|80.33|79.13|79.19|77.99|2450
1689328800000|2023-07-14 10:00:00|79.9|78.7|80.06|78.86|80.18|78.98|79.62|78.42|2887
1689332400000|2023-07-14 11:00:00|80.05|78.85|80.56|79.36|80.63|79.43|79.86|78.66|1879
1689336000000|2023-07-14 12:00:00|80.55|79.35|80.07|78.87|80.61|79.41|79.86|78.66|2575
1689339600000|2023-07-14 13:00:00|80.05|78.85|80.82|79.62|80.96|79.76|79.96|78.76|2989
1689343200000|2023-07-14 14:00:00|80.83|79.63|81.09|79.89|81.3|80.1|80.57|79.37|2464
1689346800000|2023-07-14 15:00:00|81.1|79.9|82.63|81.43|84.1|82.9|80.98|79.78|3718
1689350400000|2023-07-14 16:00:00|82.64|81.44|81.52|80.32|83.06|81.86|79.96|78.76|4611
1689354000000|2023-07-14 17:00:00|81.53|80.33|79.21|78.01|81.53|80.33|79.15|77.95|5376
1689357600000|2023-07-14 18:00:00|79.22|78.02|76.54|75.34|79.76|78.56|75.22|74.02|6832
1689361200000|2023-07-14 19:00:00|76.56|75.36|76.91|75.71|77.28|76.08|76.02|74.82|4825
1689364800000|2023-07-14 20:00:00|76.92|75.72|76.81|75.61|77.16|75.96|76.28|75.08|3107
1689404400000|2023-07-15 07:00:00|77.89|76.69|78.79|77.59|79.14|77.94|77.78|76.58|1618
1689408000000|2023-07-15 08:00:00|78.8|77.6|78.72|77.52|78.98|77.78|77.83|76.63|1358
1689411600000|2023-07-15 09:00:00|78.71|77.51|79.08|77.88|79.37|78.17|78.47|77.27|1040
1689415200000|2023-07-15 10:00:00|79.09|77.89|79.48|78.28|80.9|79.7|79.08|77.88|2404
1689418800000|2023-07-15 11:00:00|79.47|78.27|79.62|78.42|79.79|78.59|79.1|77.9|1001
1689422400000|2023-07-15 12:00:00|79.61|78.41|79.28|78.08|79.87|78.67|79.25|78.05|681
1689426000000|2023-07-15 13:00:00|79.29|78.09|78.99|77.79|79.33|78.13|78.18|76.98|1336
1689429600000|2023-07-15 14:00:00|79|77.8|77.57|76.37|79.09|77.89|77.5|76.3|1405
1689433200000|2023-07-15 15:00:00|77.58|76.38|77.59|76.39|77.98|76.78|77.22|76.02|1235
1689436800000|2023-07-15 16:00:00|77.6|76.4|77.66|76.46|77.73|76.53|76.92|75.72|1514
1689440400000|2023-07-15 17:00:00|77.65|76.45|77.48|76.28|77.89|76.69|77.28|76.08|848
1689444000000|2023-07-15 18:00:00|77.49|76.29|78.07|76.87|78.23|77.03|77.49|76.29|769
1689447600000|2023-07-15 19:00:00|78.06|76.86|77.95|76.75|78.28|77.08|77.86|76.66|598
1689451200000|2023-07-15 20:00:00|77.96|76.76|77.95|76.75|78.21|77.01|77.49|76.29|525
1689454800000|2023-07-15 21:00:00|77.91|76.71|77.56|76.36|77.92|76.72|77.36|76.16|638
1689458400000|2023-07-15 22:00:00|77.6|76.4|77.72|76.52|77.76|76.56|77.42|76.22|686
1689462000000|2023-07-15 23:00:00|77.73|76.53|77.86|76.66|77.89|76.69|77.55|76.35|528
1689465600000|2023-07-16 00:00:00|77.85|76.65|78.13|76.93|78.38|77.18|77.69|76.49|862
1689469200000|2023-07-16 01:00:00|78.12|76.92|78.41|77.21|79.51|78.31|78.06|76.86|1463
1689472800000|2023-07-16 02:00:00|78.42|77.22|77.38|76.18|78.51|77.31|76.32|75.12|2265
1689476400000|2023-07-16 03:00:00|77.39|76.19|77.26|76.06|77.56|76.36|76.93|75.73|1119
1689480000000|2023-07-16 04:00:00|77.25|76.05|77.47|76.27|77.58|76.38|77.1|75.9|804
1689483600000|2023-07-16 05:00:00|77.45|76.25|77.83|76.63|77.85|76.65|77.43|76.23|724
1689487200000|2023-07-16 06:00:00|77.82|76.62|77.67|76.47|77.97|76.77|77.48|76.28|700
1689490800000|2023-07-16 07:00:00|77.65|76.45|78.17|76.97|78.19|76.99|77.6|76.4|678
1689494400000|2023-07-16 08:00:00|78.18|76.98|78.24|77.04|78.51|77.31|77.98|76.78|700
1689498000000|2023-07-16 09:00:00|78.23|77.03|78.21|77.01|78.53|77.33|78.14|76.94|627
1689501600000|2023-07-16 10:00:00|78.24|77.04|78.25|77.05|79.02|77.82|78.06|76.86|1452
1689505200000|2023-07-16 11:00:00|78.24|77.04|78.36|77.16|78.54|77.34|78.1|76.9|740
1689508800000|2023-07-16 12:00:00|78.37|77.17|78.29|77.09|78.83|77.63|78.21|77.01|700
1689512400000|2023-07-16 13:00:00|78.3|77.1|78.57|77.37|78.72|77.52|78.05|76.85|631
1689516000000|2023-07-16 14:00:00|78.56|77.36|79.4|78.2|80.03|78.83|78.47|77.27|1880
1689519600000|2023-07-16 15:00:00|79.39|78.19|79.05|77.85|79.48|78.28|78.83|77.63|1049
1689523200000|2023-07-16 16:00:00|79.06|77.86|78.37|77.17|79.06|77.86|78.29|77.09|876
1689526800000|2023-07-16 17:00:00|78.36|77.16|78.6|77.4|78.87|77.67|78.25|77.05|645
1689530400000|2023-07-16 18:00:00|78.59|77.39|77.55|76.35|78.67|77.47|77.4|76.2|1124
1689534000000|2023-07-16 19:00:00|77.54|76.34|76.87|75.67|77.68|76.48|76.76|75.56|1393
1689537600000|2023-07-16 20:00:00|76.86|75.66|75.79|74.59|77.2|76|75.25|74.05|1604
1689541200000|2023-07-16 21:00:00|75.8|74.6|76.6|75.4|76.62|75.42|75.77|74.57|1105
1689544800000|2023-07-16 22:00:00|76.61|75.41|76.71|75.51|76.82|75.62|76.4|75.2|1399
1689548400000|2023-07-16 23:00:00|76.7|75.5|76.27|75.07|76.76|75.56|75.61|74.41|2409
1689552000000|2023-07-17 00:00:00|76.26|75.06|76.25|75.05|76.69|75.49|75.59|74.39|3120
1689555600000|2023-07-17 01:00:00|76.26|75.06|77.37|76.17|77.47|76.27|76.1|74.9|2022
1689559200000|2023-07-17 02:00:00|77.36|76.16|77.18|75.98|77.53|76.33|77.17|75.97|1627
1689562800000|2023-07-17 03:00:00|77.19|75.99|77.68|76.48|77.83|76.63|77.06|75.86|1491
1689566400000|2023-07-17 04:00:00|77.67|76.47|77.62|76.42|77.71|76.51|77.28|76.08|1445
1689570000000|2023-07-17 05:00:00|77.61|76.41|77.42|76.22|77.82|76.62|77.36|76.16|1352
1689573600000|2023-07-17 06:00:00|77.4|76.2|77.63|76.43|77.9|76.7|77.35|76.15|1505
1689577200000|2023-07-17 07:00:00|77.62|76.42|77.48|76.28|77.69|76.49|77.34|76.14|1228
1689580800000|2023-07-17 08:00:00|77.45|76.25|77.2|76|77.87|76.67|77.13|75.93|1693
1689584400000|2023-07-17 09:00:00|77.21|76.01|76.03|74.83|77.41|76.21|75.94|74.74|3115
1689588000000|2023-07-17 10:00:00|76.02|74.82|75.97|74.77|76.54|75.34|74.38|73.18|3944
1689591600000|2023-07-17 11:00:00|75.96|74.76|75.96|74.76|76.34|75.14|75.85|74.65|1822
1689595200000|2023-07-17 12:00:00|75.97|74.77|76.27|75.07|76.28|75.08|75.42|74.22|2866
1689598800000|2023-07-17 13:00:00|76.29|75.09|77.64|76.44|77.64|76.44|76.05|74.85|2341
1689602400000|2023-07-17 14:00:00|77.65|76.45|77.5|76.3|77.75|76.55|77.19|75.99|1831
1689606000000|2023-07-17 15:00:00|77.49|76.29|77.06|75.86|77.6|76.4|76.78|75.58|2023
1689609600000|2023-07-17 16:00:00|77.07|75.87|76.78|75.58|79.7|78.5|76.55|75.35|4928
1689613200000|2023-07-17 17:00:00|76.77|75.57|75.66|74.46|77.31|76.11|74.86|73.66|5188
1689616800000|2023-07-17 18:00:00|75.64|74.44|75.29|74.09|75.8|74.6|74.81|73.61|3934
1689620400000|2023-07-17 19:00:00|75.3|74.1|76.01|74.81|76.29|75.09|75.14|73.94|3004
1689624000000|2023-07-17 20:00:00|76|74.8|75.78|74.58|76.29|75.09|75.58|74.38|1820
1689627600000|2023-07-17 21:00:00|75.79|74.59|77.59|76.39|77.7|76.5|75.79|74.59|908
1689631200000|2023-07-17 22:00:00|77.6|76.4|77.66|76.46|78.56|77.36|77.5|76.3|2451
1689634800000|2023-07-17 23:00:00|77.67|76.47|78.09|76.89|78.78|77.58|77.56|76.36|2118
1689638400000|2023-07-18 00:00:00|78.08|76.88|78.17|76.97|78.56|77.36|77.97|76.77|2358
1689642000000|2023-07-18 01:00:00|78.16|76.96|78.56|77.36|78.69|77.49|77.95|76.75|2272
1689645600000|2023-07-18 02:00:00|78.57|77.37|77.81|76.61|78.68|77.48|77.74|76.54|1429
1689649200000|2023-07-18 03:00:00|77.8|76.6|78|76.8|78.39|77.19|77.75|76.55|1303
1689652800000|2023-07-18 04:00:00|77.99|76.79|77.98|76.78|78.19|76.99|77.69|76.49|1574
1689656400000|2023-07-18 05:00:00|77.97|76.77|77.39|76.19|78|76.8|77.34|76.14|2108
1689660000000|2023-07-18 06:00:00|77.38|76.18|75.75|74.55|77.58|76.38|75.26|74.06|3513
1689663600000|2023-07-18 07:00:00|75.74|74.54|76.45|75.25|76.61|75.41|75.68|74.48|2772
1689667200000|2023-07-18 08:00:00|76.46|75.26|77.12|75.92|78.33|77.13|75.85|74.65|3260
1689670800000|2023-07-18 09:00:00|77.17|75.97|76.67|75.47|77.51|76.31|76.59|75.39|1856
1689674400000|2023-07-18 10:00:00|76.65|75.45|76.62|75.42|76.97|75.77|75.78|74.58|2211
1689678000000|2023-07-18 11:00:00|76.64|75.44|75.8|74.6|77.16|75.96|75.54|74.34|2308
1689681600000|2023-07-18 12:00:00|75.79|74.59|75.96|74.76|76.18|74.98|75.2|74|4073
1689685200000|2023-07-18 13:00:00|75.95|74.75|76.4|75.2|76.57|75.37|75.78|74.58|2337
1689688800000|2023-07-18 14:00:00|76.39|75.19|76.38|75.18|76.88|75.68|76.09|74.89|3121
1689692400000|2023-07-18 15:00:00|76.39|75.19|76.3|75.1|76.39|75.19|75.89|74.69|2331
1689696000000|2023-07-18 16:00:00|76.28|75.08|75.19|73.99|76.59|75.39|74.45|73.25|3042
1689699600000|2023-07-18 17:00:00|75.21|74.01|75.74|74.54|75.78|74.58|75.16|73.96|2139
1689703200000|2023-07-18 18:00:00|75.73|74.53|76.3|75.1|76.35|75.15|75.62|74.42|2234
1689706800000|2023-07-18 19:00:00|76.28|75.08|75.63|74.43|76.45|75.25|75.6|74.4|1689
1689710400000|2023-07-18 20:00:00|75.61|74.41|75.51|74.31|75.81|74.61|75.3|74.1|1044
1689714000000|2023-07-18 21:00:00|75.5|74.3|75.83|74.63|75.95|74.75|75.37|74.17|338
1689717600000|2023-07-18 22:00:00|75.84|74.64|76.12|74.92|76.14|74.94|75.67|74.47|1028
1689721200000|2023-07-18 23:00:00|76.11|74.91|76.25|75.05|76.36|75.16|75.99|74.79|1349
1689724800000|2023-07-19 00:00:00|76.24|75.04|77.08|75.88|77.1|75.9|75.92|74.72|2527
1689728400000|2023-07-19 01:00:00|77.09|75.89|77.9|76.7|78.15|76.95|76.82|75.62|2313
1689732000000|2023-07-19 02:00:00|77.91|76.71|77.99|76.79|78.11|76.91|77.43|76.23|1962
1689735600000|2023-07-19 03:00:00|78|76.8|77.85|76.65|78.52|77.32|77.73|76.53|2088
1689739200000|2023-07-19 04:00:00|77.86|76.66|77.63|76.43|78.16|76.96|77.59|76.39|1744
1689742800000|2023-07-19 05:00:00|77.64|76.44|77.78|76.58|78.05|76.85|77.48|76.28|1400
1689746400000|2023-07-19 06:00:00|77.77|76.57|76.99|75.79|77.9|76.7|76.85|75.65|2349
1689750000000|2023-07-19 07:00:00|77|75.8|76.99|75.79|77.38|76.18|76.89|75.69|1504
1689753600000|2023-07-19 08:00:00|77|75.8|75.91|74.71|77|75.8|75.78|74.58|2712
1689757200000|2023-07-19 09:00:00|75.92|74.72|76.36|75.16|76.39|75.19|75.7|74.5|2023
1689760800000|2023-07-19 10:00:00|76.37|75.17|76.34|75.14|76.61|75.41|76.1|74.9|1232
1689764400000|2023-07-19 11:00:00|76.36|75.16|76.75|75.55|76.82|75.62|76.27|75.07|1224
1689768000000|2023-07-19 12:00:00|76.74|75.54|76.25|75.05|76.78|75.58|75.86|74.66|1419
1689771600000|2023-07-19 13:00:00|76.27|75.07|76.47|75.27|76.98|75.78|75.82|74.62|2511
1689775200000|2023-07-19 14:00:00|76.48|75.28|75.74|74.54|76.61|75.41|75.52|74.32|2799
1689778800000|2023-07-19 15:00:00|75.73|74.53|76.43|75.23|76.59|75.39|75.41|74.21|1845
1689782400000|2023-07-19 16:00:00|76.42|75.22|76.15|74.95|76.47|75.27|76.02|74.82|1549
1689786000000|2023-07-19 17:00:00|76.17|74.97|76.97|75.77|77.24|76.04|76.05|74.85|2471
1689789600000|2023-07-19 18:00:00|76.98|75.78|77.24|76.04|77.25|76.05|76.72|75.52|2026
1689793200000|2023-07-19 19:00:00|77.25|76.05|77.17|75.97|77.46|76.26|77.06|75.86|1407
1689796800000|2023-07-19 20:00:00|77.16|75.96|76.76|75.56|77.16|75.96|76.65|75.45|1019
1689800400000|2023-07-19 21:00:00|76.75|75.55|76.84|75.64|76.84|75.64|76.03|74.83|1126
1689804000000|2023-07-19 22:00:00|76.83|75.63|76.35|75.15|76.89|75.69|76.14|74.94|1229
1689807600000|2023-07-19 23:00:00|76.34|75.14|76.43|75.23|76.77|75.57|76.1|74.9|1486
1689811200000|2023-07-20 00:00:00|76.39|75.19|76.9|75.7|76.96|75.76|76.26|75.06|2077
1689814800000|2023-07-20 01:00:00|76.92|75.72|77.22|76.02|77.52|76.32|76.88|75.68|1561
1689818400000|2023-07-20 02:00:00|77.23|76.03|77.39|76.19|77.8|76.6|77.22|76.02|1988
1689822000000|2023-07-20 03:00:00|77.38|76.18|76.78|75.58|77.39|76.19|76.63|75.43|1715
1689825600000|2023-07-20 04:00:00|76.79|75.59|76.86|75.66|77.24|76.04|76.59|75.39|1286
1689829200000|2023-07-20 05:00:00|76.87|75.67|77.79|76.59|77.9|76.7|76.77|75.57|1780
1689832800000|2023-07-20 06:00:00|77.81|76.61|78.33|77.13|78.98|77.78|77.52|76.32|2101
1689836400000|2023-07-20 07:00:00|78.34|77.14|78.59|77.39|79.04|77.84|78.24|77.04|2143
1689840000000|2023-07-20 08:00:00|78.6|77.4|79.17|77.97|79.92|78.72|78.53|77.33|2443
1689843600000|2023-07-20 09:00:00|79.19|77.99|78.97|77.77|79.28|78.08|78.79|77.59|2842
1689847200000|2023-07-20 10:00:00|78.96|77.76|78.61|77.41|79.18|77.98|78.47|77.27|2483
1689850800000|2023-07-20 11:00:00|78.62|77.42|78.57|77.37|78.8|77.6|78.46|77.26|1806
1689854400000|2023-07-20 12:00:00|78.58|77.38|78.49|77.29|78.78|77.58|78.36|77.16|2170
1689858000000|2023-07-20 13:00:00|78.48|77.28|78.78|77.58|79.17|77.97|78.43|77.23|1947
1689861600000|2023-07-20 14:00:00|78.79|77.59|76.56|75.36|78.89|77.69|75.7|74.5|4100
1689865200000|2023-07-20 15:00:00|76.55|75.35|76.66|75.46|77|75.8|76.38|75.18|2703
1689868800000|2023-07-20 16:00:00|76.65|75.45|76.66|75.46|76.99|75.79|76.41|75.21|2468
1689872400000|2023-07-20 17:00:00|76.65|75.45|76.96|75.76|77.11|75.91|76.56|75.36|1700
1689876000000|2023-07-20 18:00:00|76.95|75.75|76.18|74.98|77|75.8|76.01|74.81|2004
1689879600000|2023-07-20 19:00:00|76.17|74.97|76.76|75.56|76.8|75.6|76.15|74.95|1498
1689883200000|2023-07-20 20:00:00|76.77|75.57|76.41|75.21|76.78|75.58|76.05|74.85|1555
1689886800000|2023-07-20 21:00:00|76.4|75.2|77.08|75.88|77.11|75.91|76.38|75.18|690
1689890400000|2023-07-20 22:00:00|77.09|75.89|77.09|75.89|77.22|76.02|76.83|75.63|915
1689894000000|2023-07-20 23:00:00|77.08|75.88|77.18|75.98|77.31|76.11|76.96|75.76|1080
1689897600000|2023-07-21 00:00:00|77.19|75.99|76.83|75.63|77.53|76.33|76.65|75.45|2007
1689901200000|2023-07-21 01:00:00|76.82|75.62|77.89|76.69|77.97|76.77|76.61|75.41|2197
1689904800000|2023-07-21 02:00:00|77.9|76.7|78.37|77.17|78.76|77.56|77.82|76.62|2343
1689908400000|2023-07-21 03:00:00|78.38|77.18|78.08|76.88|78.56|77.36|77.93|76.73|1109
1689912000000|2023-07-21 04:00:00|78.07|76.87|77.8|76.6|78.2|77|77.73|76.53|1369
1689915600000|2023-07-21 05:00:00|77.82|76.62|77.54|76.34|77.94|76.74|77.21|76.01|1335
1689919200000|2023-07-21 06:00:00|77.53|76.33|77.64|76.44|77.85|76.65|77.26|76.06|1535
1689922800000|2023-07-21 07:00:00|77.65|76.45|77.05|75.85|77.78|76.58|76.82|75.62|1620
1689926400000|2023-07-21 08:00:00|77|75.8|77.47|76.27|77.65|76.45|76.96|75.76|1629
1689930000000|2023-07-21 09:00:00|77.46|76.26|77.48|76.28|78.57|77.37|77.16|75.96|1949
1689933600000|2023-07-21 10:00:00|77.43|76.23|77.99|76.79|78.21|77.01|77.39|76.19|1746
1689937200000|2023-07-21 11:00:00|78|76.8|77.98|76.78|78.16|76.96|77.56|76.36|1380
1689940800000|2023-07-21 12:00:00|77.97|76.77|78.38|77.18|79.3|78.1|77.97|76.77|2709
1689944400000|2023-07-21 13:00:00|78.37|77.17|78.95|77.75|79.52|78.32|78.32|77.12|2868
1689948000000|2023-07-21 14:00:00|78.94|77.74|78.97|77.77|79.15|77.95|78.03|76.83|2867
1689951600000|2023-07-21 15:00:00|78.96|77.76|78.73|77.53|79.17|77.97|78.55|77.35|1727
1689955200000|2023-07-21 16:00:00|78.74|77.54|78.74|77.54|79.16|77.96|78.53|77.33|1745
1689958800000|2023-07-21 17:00:00|78.75|77.55|79.73|78.53|79.78|78.58|78.64|77.44|2011
1689962400000|2023-07-21 18:00:00|79.71|78.51|79.55|78.35|80|78.8|79.51|78.31|2754
1689966000000|2023-07-21 19:00:00|79.56|78.36|79.48|78.28|79.61|78.41|78.79|77.59|2770
1689969600000|2023-07-21 20:00:00|79.47|78.27|79.27|78.07|79.54|78.34|79.01|77.81|895
1690009200000|2023-07-22 07:00:00|78.8|77.6|78.89|77.69|79.07|77.87|78.57|77.37|472
1690012800000|2023-07-22 08:00:00|78.9|77.7|78.8|77.6|78.94|77.74|78.58|77.38|684
1690016400000|2023-07-22 09:00:00|78.81|77.61|78.33|77.13|78.97|77.77|78.15|76.95|706
1690020000000|2023-07-22 10:00:00|78.31|77.11|78.86|77.66|79.18|77.98|77.25|76.05|1787
1690023600000|2023-07-22 11:00:00|78.85|77.65|78.92|77.72|79.1|77.9|78.68|77.48|661
1690027200000|2023-07-22 12:00:00|78.9|77.7|79.36|78.16|79.41|78.21|78.6|77.4|839
1690030800000|2023-07-22 13:00:00|79.35|78.15|79.5|78.3|80.08|78.88|79.26|78.06|1030
1690034400000|2023-07-22 14:00:00|79.51|78.31|79.39|78.19|80.08|78.88|79.37|78.17|1057
1690038000000|2023-07-22 15:00:00|79.4|78.2|79.4|78.2|79.71|78.51|79.17|77.97|873
1690041600000|2023-07-22 16:00:00|79.41|78.21|79.38|78.18|79.75|78.55|79.33|78.13|797
1690045200000|2023-07-22 17:00:00|79.37|78.17|79.11|77.91|79.61|78.41|78.99|77.79|584
1690048800000|2023-07-22 18:00:00|79.1|77.9|78.76|77.56|79.11|77.91|78.46|77.26|857
1690052400000|2023-07-22 19:00:00|78.75|77.55|78.79|77.59|78.9|77.7|78.56|77.36|658
1690056000000|2023-07-22 20:00:00|78.76|77.56|79.07|77.87|79.19|77.99|78.67|77.47|461
1690059600000|2023-07-22 21:00:00|79.04|77.84|78.84|77.64|79.07|77.87|78.81|77.61|379
1690063200000|2023-07-22 22:00:00|78.85|77.65|78.66|77.46|78.87|77.67|78.56|77.36|457
1690066800000|2023-07-22 23:00:00|78.67|77.47|78.09|76.89|78.67|77.47|76.99|75.79|2257
1690070400000|2023-07-23 00:00:00|78.08|76.88|77.85|76.65|78.26|77.06|77.46|76.26|1177
1690074000000|2023-07-23 01:00:00|77.84|76.64|78.66|77.46|78.95|77.75|77.79|76.59|986
1690077600000|2023-07-23 02:00:00|78.65|77.45|78.76|77.56|78.87|77.67|78.49|77.29|792
1690081200000|2023-07-23 03:00:00|78.77|77.57|78.64|77.44|78.81|77.61|78.48|77.28|604
1690084800000|2023-07-23 04:00:00|78.65|77.45|78.86|77.66|78.98|77.78|78.59|77.39|640
1690088400000|2023-07-23 05:00:00|78.87|77.67|78.77|77.57|79.15|77.95|78.71|77.51|739
1690092000000|2023-07-23 06:00:00|78.76|77.56|78.69|77.49|78.87|77.67|78.47|77.27|607
1690095600000|2023-07-23 07:00:00|78.68|77.48|78.4|77.2|78.74|77.54|78.19|76.99|598
1690099200000|2023-07-23 08:00:00|78.43|77.23|78.69|77.49|78.75|77.55|78.27|77.07|514
1690102800000|2023-07-23 09:00:00|78.7|77.5|78.35|77.15|78.75|77.55|78.34|77.14|467
1690106400000|2023-07-23 10:00:00|78.36|77.16|78.5|77.3|78.66|77.46|78.3|77.1|517
1690110000000|2023-07-23 11:00:00|78.49|77.29|78.37|77.17|78.6|77.4|78.28|77.08|719
1690113600000|2023-07-23 12:00:00|78.36|77.16|78.48|77.28|78.59|77.39|78.21|77.01|760
1690117200000|2023-07-23 13:00:00|78.49|77.29|78.42|77.22|78.49|77.29|77.9|76.7|680
1690120800000|2023-07-23 14:00:00|78.41|77.21|78.38|77.18|78.48|77.28|78.2|77|650
1690124400000|2023-07-23 15:00:00|78.4|77.2|78.36|77.16|78.41|77.21|78.08|76.88|506
1690128000000|2023-07-23 16:00:00|78.35|77.15|78.86|77.66|78.96|77.76|78.26|77.06|1053
1690131600000|2023-07-23 17:00:00|78.85|77.65|79.27|78.07|79.31|78.11|78.84|77.64|847
1690135200000|2023-07-23 18:00:00|79.28|78.08|79.72|78.52|79.78|78.58|79.27|78.07|1243
1690138800000|2023-07-23 19:00:00|79.73|78.53|79.18|77.98|79.78|78.58|78.95|77.75|1241
1690142400000|2023-07-23 20:00:00|79.19|77.99|79.69|78.49|79.75|78.55|79.19|77.99|594
1690146000000|2023-07-23 21:00:00|79.7|78.5|78.68|77.48|79.75|78.55|78.59|77.39|844
1690149600000|2023-07-23 22:00:00|78.67|77.47|78.76|77.56|78.94|77.74|78.67|77.47|662
1690153200000|2023-07-23 23:00:00|78.75|77.55|78.66|77.46|78.98|77.78|78.65|77.45|1143
1690156800000|2023-07-24 00:00:00|78.65|77.45|78.68|77.48|78.99|77.79|78.46|77.26|1411
1690160400000|2023-07-24 01:00:00|78.67|77.47|78.11|76.91|78.69|77.49|77.91|76.71|1818
1690164000000|2023-07-24 02:00:00|78.09|76.89|77.97|76.77|78.1|76.9|77.44|76.24|1881
1690167600000|2023-07-24 03:00:00|77.96|76.76|77.61|76.41|77.96|76.76|77.39|76.19|1760
1690171200000|2023-07-24 04:00:00|77.62|76.42|77.82|76.62|77.83|76.63|76.95|75.75|2105
1690174800000|2023-07-24 05:00:00|77.8|76.6|78.04|76.84|78.06|76.86|77.64|76.44|998
1690178400000|2023-07-24 06:00:00|78.05|76.85|77.62|76.42|78.11|76.91|77.62|76.42|840
1690182000000|2023-07-24 07:00:00|77.63|76.43|78.09|76.89|78.27|77.07|77.48|76.28|1911
1690185600000|2023-07-24 08:00:00|78.1|76.9|77.88|76.68|78.19|76.99|77.85|76.65|2027
1690189200000|2023-07-24 09:00:00|77.89|76.69|74.66|73.46|77.9|76.7|73.33|72.13|2586
1690192800000|2023-07-24 10:00:00|74.68|73.48|75.44|74.44|75.46|74.46|74.36|73.16|2904
1690196400000|2023-07-24 11:00:00|75.43|74.43|75.24|74.24|75.6|74.6|75.21|74.21|1117
1690200000000|2023-07-24 12:00:00|75.23|74.23|75.1|74.1|75.38|74.38|74.93|73.93|2181
1690203600000|2023-07-24 13:00:00|75.09|74.09|75.2|74.2|75.52|74.52|74.93|73.93|2058
1690207200000|2023-07-24 14:00:00|75.21|74.21|75.1|74.1|75.56|74.56|74.97|73.97|2290
1690210800000|2023-07-24 15:00:00|75.11|74.11|75.01|74.01|75.41|74.41|74.27|73.27|3471
1690214400000|2023-07-24 16:00:00|75|74|75.07|74.07|75.23|74.23|74.54|73.54|2565
1690218000000|2023-07-24 17:00:00|75.08|74.08|74.96|73.96|75.18|74.18|74.76|73.76|1607
1690221600000|2023-07-24 18:00:00|74.97|73.97|75.38|74.38|75.42|74.42|74.8|73.8|1480
1690225200000|2023-07-24 19:00:00|75.39|74.39|75.05|74.05|75.39|74.39|74.95|73.95|1022
1690228800000|2023-07-24 20:00:00|75.06|74.06|74.98|73.98|75.11|74.11|74.64|73.64|619
1690232400000|2023-07-24 21:00:00|75|74|75.34|74.34|75.36|74.36|75|74|493
1690236000000|2023-07-24 22:00:00|75.35|74.35|75.05|74.05|75.42|74.42|74.92|73.92|654
1690239600000|2023-07-24 23:00:00|75.04|74.04|74.96|73.96|75.26|74.26|74.95|73.95|549
1690243200000|2023-07-25 00:00:00|74.97|73.97|74.98|73.98|75.43|74.43|74.85|73.85|927
1690246800000|2023-07-25 01:00:00|74.99|73.99|74.73|73.73|74.99|73.99|74.53|73.53|863
1690250400000|2023-07-25 02:00:00|74.74|73.74|75.19|74.19|75.39|74.39|74.69|73.69|1582
1690254000000|2023-07-25 03:00:00|75.18|74.18|75.04|74.04|75.2|74.2|74.91|73.91|1025
1690257600000|2023-07-25 04:00:00|75.06|74.06|74.84|73.84|75.1|74.1|74.78|73.78|818
1690261200000|2023-07-25 05:00:00|74.86|73.86|75.23|74.23|75.36|74.36|74.79|73.79|950
1690264800000|2023-07-25 06:00:00|75.26|74.26|75.17|74.17|75.36|74.36|74.87|73.87|1248
1690268400000|2023-07-25 07:00:00|75.19|74.19|74.98|73.98|75.32|74.32|74.76|73.76|1731
1690272000000|2023-07-25 08:00:00|74.99|73.99|75.01|74.01|75.04|74.04|74.68|73.68|1348
1690275600000|2023-07-25 09:00:00|75|74|75.05|74.05|75.4|74.4|74.91|73.91|1484
1690279200000|2023-07-25 10:00:00|75.06|74.06|74.93|73.93|75.06|74.06|74.83|73.83|721
1690282800000|2023-07-25 11:00:00|74.91|73.91|74.87|73.87|75.04|74.04|74.83|73.83|993
1690286400000|2023-07-25 12:00:00|74.86|73.86|74.53|73.53|74.91|73.91|74.38|73.38|1147
1690290000000|2023-07-25 13:00:00|74.52|73.52|74.78|73.78|74.93|73.93|73.93|72.93|3044
1690293600000|2023-07-25 14:00:00|74.79|73.79|74.25|73.25|75|74|74.12|73.12|2453
1690297200000|2023-07-25 15:00:00|74.24|73.24|74.4|73.4|74.55|73.55|74.22|73.22|1533
1690300800000|2023-07-25 16:00:00|74.41|73.41|74.46|73.46|74.79|73.79|74.34|73.34|1981
1690304400000|2023-07-25 17:00:00|74.45|73.45|74.93|73.93|74.95|73.95|74.15|73.15|1931
1690308000000|2023-07-25 18:00:00|74.91|73.91|74.75|73.75|75.06|74.06|74.68|73.68|1797
1690311600000|2023-07-25 19:00:00|74.74|73.74|74.48|73.48|74.77|73.77|74.46|73.46|1075
1690315200000|2023-07-25 20:00:00|74.46|73.46|74.47|73.47|74.58|73.58|74.21|73.21|1113
1690318800000|2023-07-25 21:00:00|74.45|73.45|74.74|73.74|74.77|73.77|74.45|73.45|268
1690322400000|2023-07-25 22:00:00|74.75|73.75|74.67|73.67|74.98|73.98|74.64|73.64|1062
1690326000000|2023-07-25 23:00:00|74.69|73.69|74.67|73.67|74.76|73.76|74.53|73.53|924
1690329600000|2023-07-26 00:00:00|74.69|73.69|74.6|73.6|74.82|73.82|74.4|73.4|1301
1690333200000|2023-07-26 01:00:00|74.59|73.59|73.84|72.84|74.6|73.6|73.27|72.27|1922
1690336800000|2023-07-26 02:00:00|73.85|72.85|74.56|73.56|74.57|73.57|73.68|72.68|1527
1690340400000|2023-07-26 03:00:00|74.57|73.57|74.4|73.4|74.83|73.83|74.39|73.39|1983
1690344000000|2023-07-26 04:00:00|74.41|73.41|74.27|73.27|74.52|73.52|74.19|73.19|1114
1690347600000|2023-07-26 05:00:00|74.26|73.26|74.67|73.67|74.7|73.7|74.14|73.14|1212
1690351200000|2023-07-26 06:00:00|74.64|73.64|74.45|73.45|74.82|73.82|74.31|73.31|1233
1690354800000|2023-07-26 07:00:00|74.43|73.43|74.32|73.32|74.51|73.51|74.26|73.26|1168
1690358400000|2023-07-26 08:00:00|74.38|73.38|74.15|73.15|74.46|73.46|74.09|73.09|560
1690362000000|2023-07-26 09:00:00|74.13|73.13|73.79|72.79|74.21|73.21|73.6|72.6|1169
1690365600000|2023-07-26 10:00:00|73.8|72.8|73.98|72.98|74.01|73.01|73.58|72.58|1332
1690369200000|2023-07-26 11:00:00|73.99|72.99|73.76|72.76|74.07|73.07|73.65|72.65|1313
1690372800000|2023-07-26 12:00:00|73.75|72.75|73.98|72.98|74.05|73.05|73.56|72.56|1379
1690376400000|2023-07-26 13:00:00|73.99|72.99|74.16|73.16|74.25|73.25|73.95|72.95|1364
1690380000000|2023-07-26 14:00:00|74.15|73.15|74.29|73.29|74.49|73.49|73.95|72.95|2220
1690383600000|2023-07-26 15:00:00|74.31|73.31|74.47|73.47|74.49|73.49|74.19|73.19|1830
1690387200000|2023-07-26 16:00:00|74.46|73.46|74.17|73.17|74.67|73.67|74.05|73.05|941
1690390800000|2023-07-26 17:00:00|74.16|73.16|73.87|72.87|74.39|73.39|73.68|72.68|1672
1690394400000|2023-07-26 18:00:00|73.88|72.88|74.75|73.75|75.21|74.21|73.86|72.86|4707
1690398000000|2023-07-26 19:00:00|74.76|73.76|75.2|74.2|75.2|74.2|74.14|73.14|2745
1690401600000|2023-07-26 20:00:00|75.19|74.19|75.31|74.31|75.63|74.63|75.08|74.08|2459
1690405200000|2023-07-26 21:00:00|75.3|74.3|74.82|73.82|75.59|74.59|74.82|73.82|984
1690408800000|2023-07-26 22:00:00|74.83|73.83|75.01|74.01|75.01|74.01|74.66|73.66|1059
1690412400000|2023-07-26 23:00:00|75|74|74.89|73.89|75.2|74.2|74.59|73.59|1388
1690416000000|2023-07-27 00:00:00|74.88|73.88|74.45|73.45|74.91|73.91|74.25|73.25|1230
1690419600000|2023-07-27 01:00:00|74.44|73.44|74.98|73.98|75.03|74.03|74.32|73.32|1266
1690423200000|2023-07-27 02:00:00|74.98|73.98|75.1|74.1|75.12|74.12|74.74|73.74|1385
1690426800000|2023-07-27 03:00:00|75.11|74.11|74.78|73.78|75.3|74.3|74.78|73.78|1318
1690430400000|2023-07-27 04:00:00|74.79|73.79|75.1|74.1|75.19|74.19|74.79|73.79|1535
1690434000000|2023-07-27 05:00:00|75.07|74.07|75.1|74.1|75.29|74.29|74.97|73.97|1584
1690437600000|2023-07-27 06:00:00|75.09|74.09|74.64|73.64|75.21|74.21|74.64|73.64|1367
1690441200000|2023-07-27 07:00:00|74.63|73.63|74.77|73.77|75.03|74.03|74.6|73.6|1758
1690444800000|2023-07-27 08:00:00|74.75|73.75|74.98|73.98|75.11|74.11|74.68|73.68|1649
1690448400000|2023-07-27 09:00:00|74.99|73.99|75.15|74.15|75.3|74.3|74.89|73.89|1486
1690452000000|2023-07-27 10:00:00|75.16|74.16|74.84|73.84|75.21|74.21|74.82|73.82|796
1690455600000|2023-07-27 11:00:00|74.84|73.84|74.94|73.94|75.05|74.05|74.8|73.8|675
1690459200000|2023-07-27 12:00:00|74.95|73.95|74.85|73.85|75.03|74.03|74.79|73.79|816
1690462800000|2023-07-27 13:00:00|74.86|73.86|74.66|73.66|74.86|73.86|74.63|73.63|920
1690466400000|2023-07-27 14:00:00|74.67|73.67|74.36|73.36|74.67|73.67|74.19|73.19|2160
1690470000000|2023-07-27 15:00:00|74.35|73.35|74.46|73.46|74.75|73.75|74.09|73.09|1814
1690473600000|2023-07-27 16:00:00|74.48|73.48|74.63|73.63|74.66|73.66|74.37|73.37|1626
1690477200000|2023-07-27 17:00:00|74.62|73.62|74.57|73.57|74.71|73.71|74.45|73.45|1286
1690480800000|2023-07-27 18:00:00|74.58|73.58|74.15|73.15|74.64|73.64|73.79|72.79|2033
1690484400000|2023-07-27 19:00:00|74.14|73.14|74.16|73.16|74.33|73.33|73.93|72.93|1406
1690488000000|2023-07-27 20:00:00|74.15|73.15|74.47|73.47|74.47|73.47|74.08|73.08|914
1690491600000|2023-07-27 21:00:00|74.46|73.46|74.67|73.67|74.71|73.71|74.46|73.46|486
1690495200000|2023-07-27 22:00:00|74.68|73.68|74.51|73.51|74.76|73.76|74.51|73.51|1333
1690498800000|2023-07-27 23:00:00|74.48|73.48|74.73|73.73|74.75|73.75|74.46|73.46|650
1690502400000|2023-07-28 00:00:00|74.74|73.74|75.06|74.06|75.19|74.19|74.63|73.63|1622
1690506000000|2023-07-28 01:00:00|75.07|74.07|75.08|74.08|75.18|74.18|74.91|73.91|1203
1690509600000|2023-07-28 02:00:00|75.07|74.07|74.96|73.96|75.11|74.11|74.82|73.82|791
1690513200000|2023-07-28 03:00:00|74.97|73.97|75|74|75.15|74.15|74.91|73.91|702
1690516800000|2023-07-28 04:00:00|74.98|73.98|74.95|73.95|75.05|74.05|74.86|73.86|954
1690520400000|2023-07-28 05:00:00|74.97|73.97|74.65|73.65|75.07|74.07|74.56|73.56|1297
1690524000000|2023-07-28 06:00:00|74.66|73.66|74.58|73.58|74.76|73.76|74.5|73.5|903
1690527600000|2023-07-28 07:00:00|74.57|73.57|74.45|73.45|74.75|73.75|74.28|73.28|575
1690531200000|2023-07-28 08:00:00|74.46|73.46|74.8|73.8|74.81|73.81|74.25|73.25|982
1690534800000|2023-07-28 09:00:00|74.83|73.83|75.11|74.11|75.16|74.16|74.66|73.66|667
1690538400000|2023-07-28 10:00:00|75.1|74.1|75.08|74.08|75.15|74.15|74.96|73.96|651
1690542000000|2023-07-28 11:00:00|75.06|74.06|74.97|73.97|75.09|74.09|74.91|73.91|793
1690545600000|2023-07-28 12:00:00|74.96|73.96|75.28|74.28|75.29|74.29|74.96|73.96|913
1690549200000|2023-07-28 13:00:00|75.27|74.27|74.98|73.98|75.29|74.29|74.86|73.86|869
1690552800000|2023-07-28 14:00:00|74.99|73.99|75.6|74.6|75.69|74.69|74.99|73.99|1373
1690556400000|2023-07-28 15:00:00|75.59|74.59|75.38|74.38|75.97|74.97|75.34|74.34|965
1690560000000|2023-07-28 16:00:00|75.37|74.37|75.39|74.39|75.58|74.58|75.33|74.33|694
1690563600000|2023-07-28 17:00:00|75.4|74.4|75.15|74.15|75.4|74.4|74.82|73.82|690
1690567200000|2023-07-28 18:00:00|75.16|74.16|75.28|74.28|75.37|74.37|75.13|74.13|533
1690570800000|2023-07-28 19:00:00|75.26|74.26|75.16|74.16|75.41|74.41|75.16|74.16|989
1690574400000|2023-07-28 20:00:00|75.17|74.17|75.46|74.46|75.47|74.47|75.15|74.15|483
1690614000000|2023-07-29 07:00:00|75.66|74.66|75.58|74.58|75.7|74.7|75.54|74.54|313
1690617600000|2023-07-29 08:00:00|75.57|74.57|75.38|74.38|75.66|74.66|75.26|74.26|440
1690621200000|2023-07-29 09:00:00|75.39|74.39|75.25|74.25|75.47|74.47|75.08|74.08|514
1690624800000|2023-07-29 10:00:00|75.24|74.24|75.41|74.41|75.5|74.5|75.12|74.12|346
1690628400000|2023-07-29 11:00:00|75.4|74.4|75.37|74.37|75.6|74.6|75.33|74.33|336
1690632000000|2023-07-29 12:00:00|75.36|74.36|75.69|74.69|75.91|74.91|75.34|74.34|390
1690635600000|2023-07-29 13:00:00|75.67|74.67|75.76|74.76|75.86|74.86|75.64|74.64|396
1690639200000|2023-07-29 14:00:00|75.77|74.77|75.79|74.79|75.94|74.94|75.71|74.71|313
1690642800000|2023-07-29 15:00:00|75.8|74.8|75.75|74.75|75.85|74.85|75.66|74.66|306
1690646400000|2023-07-29 16:00:00|75.74|74.74|75.87|74.87|75.88|74.88|75.66|74.66|219
1690650000000|2023-07-29 17:00:00|75.88|74.88|76|75|76.26|75.26|75.88|74.88|403
1690653600000|2023-07-29 18:00:00|76.01|75.01|75.9|74.9|76.06|75.06|75.72|74.72|303
1690657200000|2023-07-29 19:00:00|75.92|74.92|76.07|75.07|76.21|75.21|75.92|74.92|560
1690660800000|2023-07-29 20:00:00|76.08|75.08|76.18|75.18|76.3|75.3|76.04|75.04|456
1690664400000|2023-07-29 21:00:00|76.19|75.19|76.03|75.03|76.28|75.28|76.02|75.02|332
1690668000000|2023-07-29 22:00:00|76.04|75.04|76.07|75.07|76.2|75.2|75.94|74.94|354
1690671600000|2023-07-29 23:00:00|76.08|75.08|76.18|75.18|76.39|75.39|76.08|75.08|350
1690675200000|2023-07-30 00:00:00|76.17|75.17|76.28|75.28|76.36|75.36|75.92|74.92|599
1690678800000|2023-07-30 01:00:00|76.27|75.27|75.97|74.97|76.29|75.29|75.92|74.92|611
1690682400000|2023-07-30 02:00:00|75.98|74.98|76.08|75.08|76.25|75.25|75.94|74.94|396
1690686000000|2023-07-30 03:00:00|76.09|75.09|76.15|75.15|76.34|75.34|76.07|75.07|349
1690689600000|2023-07-30 04:00:00|76.17|75.17|76.15|75.15|76.25|75.25|76.04|75.04|296
1690693200000|2023-07-30 05:00:00|76.16|75.16|76.05|75.05|76.24|75.24|75.97|74.97|331
1690696800000|2023-07-30 06:00:00|76.02|75.02|75.67|74.67|76.06|75.06|75.63|74.63|440
1690700400000|2023-07-30 07:00:00|75.68|74.68|75.69|74.69|75.8|74.8|75.6|74.6|293
1690704000000|2023-07-30 08:00:00|75.7|74.7|75.8|74.8|75.87|74.87|75.7|74.7|265
1690707600000|2023-07-30 09:00:00|75.79|74.79|75.85|74.85|75.87|74.87|75.74|74.74|300
1690711200000|2023-07-30 10:00:00|75.89|74.89|75.67|74.67|76.25|75.25|75.58|74.58|568
1690714800000|2023-07-30 11:00:00|75.66|74.66|75.88|74.88|75.99|74.99|75.6|74.6|357
1690718400000|2023-07-30 12:00:00|75.89|74.89|75.79|74.79|75.95|74.95|75.73|74.73|366
1690722000000|2023-07-30 13:00:00|75.78|74.78|75.4|74.4|75.8|74.8|75.26|74.26|428
1690725600000|2023-07-30 14:00:00|75.39|74.39|76.97|75.97|77.66|76.66|75.38|74.38|2243
1690729200000|2023-07-30 15:00:00|76.99|75.99|77.25|76.25|78.24|77.24|76.99|75.99|1593
1690732800000|2023-07-30 16:00:00|77.27|76.27|77.07|76.07|77.38|76.38|76.76|75.76|1073
1690736400000|2023-07-30 17:00:00|77.08|76.08|77.16|76.16|77.37|76.37|77.05|76.05|641
1690740000000|2023-07-30 18:00:00|77.15|76.15|76.87|75.87|77.17|76.17|76.74|75.74|565
1690743600000|2023-07-30 19:00:00|76.88|75.88|75.66|74.66|76.91|75.91|75.16|74.16|1562
1690747200000|2023-07-30 20:00:00|75.67|74.67|75.71|74.71|75.73|74.73|74.2|73.2|2262
1690750800000|2023-07-30 21:00:00|75.7|74.7|75.51|74.51|75.7|74.7|75.18|74.18|646
1690754400000|2023-07-30 22:00:00|75.5|74.5|75.29|74.29|75.5|74.5|75.14|74.14|1369
1690758000000|2023-07-30 23:00:00|75.28|74.28|75.88|74.88|75.97|74.97|75.26|74.26|2119
1690761600000|2023-07-31 00:00:00|75.91|74.91|76.25|75.25|76.46|75.46|75.64|74.64|1984
1690765200000|2023-07-31 01:00:00|76.24|75.24|76.3|75.3|76.35|75.35|75.93|74.93|1215
1690768800000|2023-07-31 02:00:00|76.31|75.31|76.43|75.43|76.6|75.6|76.14|75.14|1275
1690772400000|2023-07-31 03:00:00|76.42|75.42|76.09|75.09|76.49|75.49|76.04|75.04|1401
1690776000000|2023-07-31 04:00:00|76.11|75.11|75.79|74.79|76.17|75.17|75.74|74.74|1062
1690779600000|2023-07-31 05:00:00|75.8|74.8|75.79|74.79|76|75|75.73|74.73|909
1690783200000|2023-07-31 06:00:00|75.78|74.78|75.93|74.93|76.06|75.06|75.73|74.73|1592
1690786800000|2023-07-31 07:00:00|75.95|74.95|75.65|74.65|76|75|75.64|74.64|764
1690790400000|2023-07-31 08:00:00|75.66|74.66|76.05|75.05|76.22|75.22|75.65|74.65|1716
1690794000000|2023-07-31 09:00:00|76.06|75.06|75.99|74.99|76.09|75.09|75.85|74.85|1730
1690797600000|2023-07-31 10:00:00|76|75|75.97|74.97|76.17|75.17|75.89|74.89|1219
1690801200000|2023-07-31 11:00:00|75.99|74.99|76.09|75.09|76.15|75.15|75.88|74.88|790
1690804800000|2023-07-31 12:00:00|76.13|75.13|76.17|75.17|76.21|75.21|75.97|74.97|1983
1690808400000|2023-07-31 13:00:00|76.16|75.16|75.6|74.6|76.18|75.18|75.19|74.19|2279
1690812000000|2023-07-31 14:00:00|75.61|74.61|75.45|74.45|75.63|74.63|75.26|74.26|2480
1690815600000|2023-07-31 15:00:00|75.44|74.44|75.24|74.24|75.54|74.54|75.04|74.04|1694
1690819200000|2023-07-31 16:00:00|75.23|74.23|75.27|74.27|75.47|74.47|75.07|74.07|2056
1690822800000|2023-07-31 17:00:00|75.24|74.24|75.54|74.54|75.67|74.67|75.09|74.09|1222
1690826400000|2023-07-31 18:00:00|75.55|74.55|75.15|74.15|75.55|74.55|75.09|74.09|925
1690830000000|2023-07-31 19:00:00|75.14|74.14|74.74|73.74|75.26|74.26|74.3|73.3|1713
1690833600000|2023-07-31 20:00:00|74.75|73.75|74.87|73.87|75.16|74.16|74.25|73.25|2662
1690837200000|2023-07-31 21:00:00|74.86|73.86|74.99|73.99|75.16|74.16|74.51|73.51|993
1690840800000|2023-07-31 22:00:00|75|74|75.25|74.25|75.3|74.3|74.93|73.93|1376
1690844400000|2023-07-31 23:00:00|75.24|74.24|75.07|74.07|75.27|74.27|75.03|74.03|1295
1690848000000|2023-08-01 00:00:00|75.06|74.06|75.48|74.48|75.59|74.59|74.82|73.82|1801
1690851600000|2023-08-01 01:00:00|75.5|74.5|74.85|73.85|75.66|74.66|74.67|73.67|2068
1690855200000|2023-08-01 02:00:00|74.86|73.86|73.62|72.62|74.96|73.96|71.98|70.98|3666
1690858800000|2023-08-01 03:00:00|73.61|72.61|73.25|72.25|73.68|72.68|73.07|72.07|2647
1690862400000|2023-08-01 04:00:00|73.24|72.24|73.43|72.43|73.6|72.6|73.18|72.18|1580
1690866000000|2023-08-01 05:00:00|73.42|72.42|73.79|72.79|73.88|72.88|73.41|72.41|799
1690869600000|2023-08-01 06:00:00|73.78|72.78|74.36|73.36|74.84|73.84|73.63|72.63|1544
1690873200000|2023-08-01 07:00:00|74.35|73.35|74.04|73.04|74.48|73.48|74.02|73.02|1607
1690876800000|2023-08-01 08:00:00|74.03|73.03|74.55|73.55|74.56|73.56|74.02|73.02|1273
1690880400000|2023-08-01 09:00:00|74.54|73.54|74.18|73.18|74.54|73.54|74.07|73.07|1119
1690884000000|2023-08-01 10:00:00|74.17|73.17|74.17|73.17|74.26|73.26|74.07|73.07|543
1690887600000|2023-08-01 11:00:00|74.18|73.18|74.37|73.37|74.79|73.79|73.95|72.95|1035
1690891200000|2023-08-01 12:00:00|74.35|73.35|74.32|73.32|74.6|73.6|74.06|73.06|1419
1690894800000|2023-08-01 13:00:00|74.33|73.33|74.2|73.2|74.47|73.47|74.19|73.19|1149
1690898400000|2023-08-01 14:00:00|74.19|73.19|74.06|73.06|74.51|73.51|73.87|72.87|2235
1690902000000|2023-08-01 15:00:00|74.07|73.07|74.47|73.47|74.47|73.47|73.15|72.15|2582
1690905600000|2023-08-01 16:00:00|74.46|73.46|74.23|73.23|74.67|73.67|74.06|73.06|1781
1690909200000|2023-08-01 17:00:00|74.24|73.24|74.41|73.41|74.48|73.48|74.21|73.21|910
1690912800000|2023-08-01 18:00:00|74.42|73.42|74.76|73.76|74.79|73.79|74.41|73.41|1417
1690916400000|2023-08-01 19:00:00|74.82|73.82|74.87|73.87|74.96|73.96|74.7|73.7|1497
1690920000000|2023-08-01 20:00:00|74.88|73.88|74.78|73.78|74.96|73.96|74.61|73.61|984
1690923600000|2023-08-01 21:00:00|74.79|73.79|74.68|73.68|74.9|73.9|74.64|73.64|365
1690927200000|2023-08-01 22:00:00|74.64|73.64|74.76|73.76|74.86|73.86|74.53|73.53|581
1690930800000|2023-08-01 23:00:00|74.78|73.78|75.47|74.47|75.55|74.55|74.67|73.67|2771
1690934400000|2023-08-02 00:00:00|75.46|74.46|75.24|74.24|75.67|74.67|75.16|74.16|2144
1690938000000|2023-08-02 01:00:00|75.25|74.25|75.4|74.4|76.1|75.1|75.13|74.13|2590
1690941600000|2023-08-02 02:00:00|75.39|74.39|75.37|74.37|75.54|74.54|75.16|74.16|1953
1690945200000|2023-08-02 03:00:00|75.38|74.38|75.23|74.23|75.6|74.6|75.15|74.15|1899
1690948800000|2023-08-02 04:00:00|75.22|74.22|75.11|74.11|75.36|74.36|74.96|73.96|1311
1690952400000|2023-08-02 05:00:00|75.12|74.12|75.01|74.01|75.14|74.14|74.9|73.9|1117
1690956000000|2023-08-02 06:00:00|75.02|74.02|74.9|73.9|75.29|74.29|74.88|73.88|652
1690959600000|2023-08-02 07:00:00|74.88|73.88|74.66|73.66|75.21|74.21|74.56|73.56|773
1690963200000|2023-08-02 08:00:00|74.67|73.67|74.96|73.96|75.01|74.01|74.53|73.53|2018
1690966800000|2023-08-02 09:00:00|74.95|73.95|74.85|73.85|75|74|74.74|73.74|544
1690970400000|2023-08-02 10:00:00|74.84|73.84|75.12|74.12|75.12|74.12|74.79|73.79|475
1690974000000|2023-08-02 11:00:00|75.11|74.11|75.15|74.15|75.21|74.21|75.01|74.01|935
1690977600000|2023-08-02 12:00:00|75.13|74.13|74.7|73.7|75.22|74.22|74.63|73.63|1128
1690981200000|2023-08-02 13:00:00|74.71|73.71|74.55|73.55|74.79|73.79|74.37|73.37|1930
1690984800000|2023-08-02 14:00:00|74.53|73.53|73.37|72.37|74.6|73.6|73.23|72.23|3506
1690988400000|2023-08-02 15:00:00|73.39|72.39|73.53|72.53|73.83|72.83|73.07|72.07|2368
1690992000000|2023-08-02 16:00:00|73.52|72.52|72.96|71.96|73.84|72.84|72.44|71.44|2860
1690995600000|2023-08-02 17:00:00|72.97|71.97|73.06|72.06|73.28|72.28|72.79|71.79|2680
1690999200000|2023-08-02 18:00:00|73.05|72.05|73.15|72.15|73.37|72.37|73|72|1336
1691002800000|2023-08-02 19:00:00|73.16|72.16|73.35|72.35|73.54|72.54|73.12|72.12|1391
1691006400000|2023-08-02 20:00:00|73.34|72.34|73.45|72.45|73.6|72.6|73.33|72.33|1193
1691010000000|2023-08-02 21:00:00|73.46|72.46|73.56|72.56|73.56|72.56|73.24|72.24|351
1691013600000|2023-08-02 22:00:00|73.54|72.54|73.55|72.55|73.83|72.83|73.51|72.51|713
1691017200000|2023-08-02 23:00:00|73.54|72.54|73.53|72.53|73.6|72.6|73.42|72.42|1177
1691020800000|2023-08-03 00:00:00|73.52|72.52|73.32|72.32|73.69|72.69|73.26|72.26|1037
1691024400000|2023-08-03 01:00:00|73.33|72.33|73.89|72.89|73.91|72.91|73.31|72.31|1403
1691028000000|2023-08-03 02:00:00|73.87|72.87|73.71|72.71|73.95|72.95|73.51|72.51|1142
1691031600000|2023-08-03 03:00:00|73.72|72.72|73.56|72.56|73.74|72.74|73.44|72.44|1008
1691035200000|2023-08-03 04:00:00|73.54|72.54|73.29|72.29|73.59|72.59|73.19|72.19|800
1691038800000|2023-08-03 05:00:00|73.28|72.28|73.4|72.4|73.44|72.44|73.09|72.09|870
1691042400000|2023-08-03 06:00:00|73.37|72.37|72.96|71.96|73.49|72.49|72.93|71.93|1181
1691046000000|2023-08-03 07:00:00|72.95|71.95|72.62|71.62|73.21|72.21|72.54|71.54|1170
1691049600000|2023-08-03 08:00:00|72.63|71.63|72.74|71.74|72.86|71.86|72.13|71.13|1730
1691053200000|2023-08-03 09:00:00|72.75|71.75|72.91|71.91|72.96|71.96|72.64|71.64|700
1691056800000|2023-08-03 10:00:00|72.92|71.92|72.99|71.99|73.01|72.01|72.88|71.88|72
1691060400000|2023-08-03 11:00:00|73.01|72.01|73.16|72.16|73.19|72.19|73|72|485
1691064000000|2023-08-03 12:00:00|73.17|72.17|72.89|71.89|73.24|72.24|72.83|71.83|834
1691067600000|2023-08-03 13:00:00|72.9|71.9|73.44|72.44|73.47|72.47|72.82|71.82|884
1691071200000|2023-08-03 14:00:00|73.43|72.43|73.81|72.81|73.87|72.87|73.37|72.37|1482
1691074800000|2023-08-03 15:00:00|73.82|72.82|73.36|72.36|73.87|72.87|73.32|72.32|1263
1691078400000|2023-08-03 16:00:00|73.37|72.37|73.78|72.78|73.89|72.89|73.23|72.23|861
1691082000000|2023-08-03 17:00:00|73.76|72.76|73.42|72.42|73.91|72.91|73.42|72.42|1125
1691085600000|2023-08-03 18:00:00|73.37|72.37|73.49|72.49|73.5|72.5|73.26|72.26|896
1691089200000|2023-08-03 19:00:00|73.46|72.46|73.54|72.54|73.57|72.57|73.3|72.3|574
1691092800000|2023-08-03 20:00:00|73.53|72.53|73.49|72.49|73.86|72.86|73.43|72.43|756
1691096400000|2023-08-03 21:00:00|73.48|72.48|73.12|72.12|73.58|72.58|72.98|71.98|499
1691100000000|2023-08-03 22:00:00|73.11|72.11|72.65|71.65|73.19|72.19|72.09|71.09|2114
1691103600000|2023-08-03 23:00:00|72.64|71.64|72.16|71.16|72.76|71.76|72.08|71.08|779
1691107200000|2023-08-04 00:00:00|72.17|71.17|72.71|71.71|72.73|71.73|71.94|70.94|1466
1691110800000|2023-08-04 01:00:00|72.72|71.72|72.31|71.31|72.74|71.74|72.29|71.29|1467
1691114400000|2023-08-04 02:00:00|72.34|71.34|72.54|71.54|72.62|71.62|72.14|71.14|1408
1691118000000|2023-08-04 03:00:00|72.55|71.55|72.4|71.4|72.62|71.62|72.26|71.26|1045
1691121600000|2023-08-04 04:00:00|72.42|71.42|72.6|71.6|72.6|71.6|72.14|71.14|924
1691125200000|2023-08-04 05:00:00|72.58|71.58|72.5|71.5|72.58|71.58|72.37|71.37|910
1691128800000|2023-08-04 06:00:00|72.51|71.51|72.06|71.06|72.6|71.6|72.04|71.04|858
1691132400000|2023-08-04 07:00:00|72.07|71.07|72.23|71.23|72.33|71.33|71.76|70.76|893
1691136000000|2023-08-04 08:00:00|72.22|71.22|72.45|71.45|72.55|71.55|72.17|71.17|950
1691139600000|2023-08-04 09:00:00|72.46|71.46|72.74|71.74|72.82|71.82|72.43|71.43|613
1691143200000|2023-08-04 10:00:00|72.75|71.75|72.77|71.77|72.89|71.89|72.63|71.63|689
1691146800000|2023-08-04 11:00:00|72.76|71.76|72.75|71.75|72.86|71.86|72.65|71.65|391
1691150400000|2023-08-04 12:00:00|72.76|71.76|73.15|72.15|73.29|72.29|72.72|71.72|1693
1691154000000|2023-08-04 13:00:00|73.16|72.16|73.14|72.14|73.45|72.45|73.13|72.13|1746
1691157600000|2023-08-04 14:00:00|73.13|72.13|73.05|72.05|73.18|72.18|72.78|71.78|1373
1691161200000|2023-08-04 15:00:00|73.06|72.06|73.15|72.15|73.24|72.24|72.94|71.94|1063
1691164800000|2023-08-04 16:00:00|73.16|72.16|73.29|72.29|73.38|72.38|73.04|72.04|1081
1691168400000|2023-08-04 17:00:00|73.31|72.31|73|72|73.39|72.39|72.94|71.94|805
1691172000000|2023-08-04 18:00:00|72.93|71.93|72.59|71.59|72.95|71.95|72.25|71.25|582
1691175600000|2023-08-04 19:00:00|72.55|71.55|72.49|71.49|72.61|71.61|72.35|71.35|332
1691179200000|2023-08-04 20:00:00|72.48|71.48|72.09|71.09|72.69|71.69|71.74|70.74|1197
1691218800000|2023-08-05 07:00:00|72.33|71.33|72.37|71.37|72.4|71.4|72.26|71.26|96
1691222400000|2023-08-05 08:00:00|72.27|71.27|72.57|71.57|72.59|71.59|72.22|71.22|302
1691226000000|2023-08-05 09:00:00|72.56|71.56|72.45|71.45|72.69|71.69|72.37|71.37|287
1691229600000|2023-08-05 10:00:00|72.47|71.47|72.48|71.48|72.55|71.55|72.36|71.36|251
1691233200000|2023-08-05 11:00:00|72.49|71.49|72.25|71.25|72.56|71.56|72.08|71.08|356
1691236800000|2023-08-05 12:00:00|72.24|71.24|72.14|71.14|72.29|71.29|71.97|70.97|559
1691240400000|2023-08-05 13:00:00|72.15|71.15|72.24|71.24|72.27|71.27|72.11|71.11|286
1691244000000|2023-08-05 14:00:00|72.25|71.25|72.66|71.66|72.66|71.66|72.25|71.25|576
1691247600000|2023-08-05 15:00:00|72.67|71.67|72.57|71.57|72.67|71.67|72.26|71.26|602
1691251200000|2023-08-05 16:00:00|72.56|71.56|72.46|71.46|72.67|71.67|72.23|71.23|361
1691254800000|2023-08-05 17:00:00|72.47|71.47|72.64|71.64|72.74|71.74|72.46|71.46|276
1691258400000|2023-08-05 18:00:00|72.66|71.66|72.86|71.86|73.05|72.05|72.59|71.59|272
1691262000000|2023-08-05 19:00:00|72.87|71.87|72.89|71.89|73.07|72.07|72.84|71.84|338
1691265600000|2023-08-05 20:00:00|72.9|71.9|72.87|71.87|73.07|72.07|72.85|71.85|261
1691269200000|2023-08-05 21:00:00|72.88|71.88|73.26|72.26|73.28|72.28|72.88|71.88|288
1691272800000|2023-08-05 22:00:00|73.25|72.25|73.47|72.47|73.56|72.56|73.22|72.22|299
1691276400000|2023-08-05 23:00:00|73.48|72.48|73.27|72.27|73.52|72.52|73.23|72.23|301
1691280000000|2023-08-06 00:00:00|73.26|72.26|73.39|72.39|73.61|72.61|73.24|72.24|364
1691283600000|2023-08-06 01:00:00|73.4|72.4|72.95|71.95|73.4|72.4|72.94|71.94|244
1691287200000|2023-08-06 02:00:00|72.96|71.96|73.63|72.63|73.77|72.77|72.95|71.95|592
1691290800000|2023-08-06 03:00:00|73.64|72.64|73.47|72.47|73.64|72.64|73.37|72.37|269
1691294400000|2023-08-06 04:00:00|73.46|72.46|73.57|72.57|73.64|72.64|73.44|72.44|247
1691298000000|2023-08-06 05:00:00|73.56|72.56|73.52|72.52|73.58|72.58|73.34|72.34|197
1691301600000|2023-08-06 06:00:00|73.53|72.53|73.29|72.29|73.54|72.54|73.14|72.14|279
1691305200000|2023-08-06 07:00:00|73.27|72.27|73.46|72.46|73.47|72.47|73.21|72.21|215
1691308800000|2023-08-06 08:00:00|73.47|72.47|73.47|72.47|73.57|72.57|73.41|72.41|289
1691312400000|2023-08-06 09:00:00|73.46|72.46|73.36|72.36|73.47|72.47|73.19|72.19|232
1691316000000|2023-08-06 10:00:00|73.37|72.37|73.16|72.16|73.37|72.37|72.93|71.93|354
1691319600000|2023-08-06 11:00:00|73.17|72.17|73.44|72.44|73.45|72.45|73.13|72.13|224
1691323200000|2023-08-06 12:00:00|73.45|72.45|73.14|72.14|73.55|72.55|73.13|72.13|230
1691326800000|2023-08-06 13:00:00|73.13|72.13|72.85|71.85|73.13|72.13|72.66|71.66|435
1691330400000|2023-08-06 14:00:00|72.84|71.84|73.06|72.06|73.11|72.11|72.65|71.65|640
1691334000000|2023-08-06 15:00:00|73.07|72.07|72.94|71.94|73.16|72.16|72.9|71.9|407
1691337600000|2023-08-06 16:00:00|72.93|71.93|73.48|72.48|73.49|72.49|72.82|71.82|418
1691341200000|2023-08-06 17:00:00|73.47|72.47|73.45|72.45|73.52|72.52|73.28|72.28|315
1691344800000|2023-08-06 18:00:00|73.44|72.44|73.16|72.16|73.47|72.47|73.15|72.15|269
1691348400000|2023-08-06 19:00:00|73.17|72.17|73.22|72.22|73.3|72.3|73.14|72.14|254
1691352000000|2023-08-06 20:00:00|73.24|72.24|73.37|72.37|73.38|72.38|73.14|72.14|195
1691355600000|2023-08-06 21:00:00|73.38|72.38|73.22|72.22|73.63|72.63|73.22|72.22|236
1691359200000|2023-08-06 22:00:00|73.24|72.24|73.42|72.42|73.7|72.7|73.17|72.17|294
1691362800000|2023-08-06 23:00:00|73.41|72.41|73.49|72.49|73.49|72.49|73.25|72.25|140
1691366400000|2023-08-07 00:00:00|73.5|72.5|73.54|72.54|74.16|73.16|73.35|72.35|285
1691370000000|2023-08-07 01:00:00|73.61|72.61|74.25|73.25|74.41|73.41|73.61|72.61|19
1691373600000|2023-08-07 02:00:00|74.32|73.32|74.19|73.19|74.32|73.32|74.06|73.06|19
1691377200000|2023-08-07 03:00:00|74.22|73.22|74.14|73.14|74.23|73.23|74.13|73.13|14
1691380800000|2023-08-07 04:00:00|74.09|73.09|74.06|73.06|74.17|73.17|73.98|72.98|104
1691384400000|2023-08-07 05:00:00|74.05|73.05|73.91|72.91|74.05|73.05|73.9|72.9|159
1691388000000|2023-08-07 06:00:00|73.89|72.89|73.36|72.36|73.89|72.89|73.3|72.3|379
1691391600000|2023-08-07 07:00:00|73.35|72.35|73.45|72.45|73.56|72.56|73.3|72.3|332
1691395200000|2023-08-07 08:00:00|73.43|72.43|73.08|72.08|73.45|72.45|73.07|72.07|234
1691398800000|2023-08-07 09:00:00|73.07|72.07|73.43|72.43|73.53|72.53|73.06|72.06|173
1691402400000|2023-08-07 10:00:00|73.44|72.44|73.63|72.63|73.63|72.63|73.24|72.24|180
1691406000000|2023-08-07 11:00:00|73.62|72.62|73.44|72.44|73.65|72.65|73.42|72.42|129
1691409600000|2023-08-07 12:00:00|73.43|72.43|73.33|72.33|73.56|72.56|73.01|72.01|380
1691413200000|2023-08-07 13:00:00|73.34|72.34|73.03|72.03|73.35|72.35|72.94|71.94|384
1691416800000|2023-08-07 14:00:00|73.02|72.02|72.76|71.76|73.07|72.07|72.54|71.54|577
1691420400000|2023-08-07 15:00:00|72.75|71.75|72.25|71.25|72.78|71.78|71.98|70.98|598
1691424000000|2023-08-07 16:00:00|72.24|71.24|71.59|70.59|72.26|71.26|70.71|69.71|1220
1691427600000|2023-08-07 17:00:00|71.6|70.6|71.77|70.77|71.88|70.88|71.34|70.34|520
1691431200000|2023-08-07 18:00:00|71.75|70.75|71.97|70.97|72.28|71.28|71.72|70.72|462
1691434800000|2023-08-07 19:00:00|71.98|70.98|72.15|71.15|72.16|71.16|71.87|70.87|338
1691438400000|2023-08-07 20:00:00|72.16|71.16|72.28|71.28|72.29|71.29|72.05|71.05|167
1691442000000|2023-08-07 21:00:00|72.29|71.29|72.25|71.25|72.5|71.5|72.17|71.17|359
1691445600000|2023-08-07 22:00:00|72.26|71.26|72.56|71.56|72.56|71.56|72.26|71.26|165
1691449200000|2023-08-07 23:00:00|72.58|71.58|72.59|71.59|72.67|71.67|72.35|71.35|285
1691452800000|2023-08-08 00:00:00|72.58|71.58|72.67|71.67|72.68|71.68|72.27|71.27|325
1691456400000|2023-08-08 01:00:00|72.66|71.66|72.27|71.27|72.66|71.66|72.25|71.25|345
1691460000000|2023-08-08 02:00:00|72.28|71.28|72.42|71.42|72.55|71.55|72.15|71.15|118
1691463600000|2023-08-08 03:00:00|72.43|71.43|72.37|71.37|72.46|71.46|72.26|71.26|245
1691467200000|2023-08-08 04:00:00|72.38|71.38|72.47|71.47|72.47|71.47|72.08|71.08|248
1691470800000|2023-08-08 05:00:00|72.5|71.5|72.36|71.36|72.51|71.51|72.3|71.3|284
1691474400000|2023-08-08 06:00:00|72.35|71.35|72.15|71.15|72.4|71.4|72.15|71.15|315
1691478000000|2023-08-08 07:00:00|72.16|71.16|71.97|70.97|72.18|71.18|71.95|70.95|159
1691481600000|2023-08-08 08:00:00|71.98|70.98|71.98|70.98|72.06|71.06|71.95|70.95|205
1691485200000|2023-08-08 09:00:00|71.97|70.97|71.99|70.99|72.05|71.05|71.85|70.85|174
1691488800000|2023-08-08 10:00:00|71.97|70.97|72.29|71.29|72.36|71.36|71.9|70.9|219
1691492400000|2023-08-08 11:00:00|72.3|71.3|72.65|71.65|72.65|71.65|72.19|71.19|337
1691496000000|2023-08-08 12:00:00|72.66|71.66|73.41|72.41|73.51|72.51|72.4|71.4|397
1691499600000|2023-08-08 13:00:00|73.4|72.4|72.5|71.5|73.47|72.47|72.4|71.4|609
1691503200000|2023-08-08 14:00:00|72.46|71.46|72.55|71.55|72.68|71.68|72.39|71.39|427
1691506800000|2023-08-08 15:00:00|72.56|71.56|72.75|71.75|72.93|71.93|72.49|71.49|367
1691510400000|2023-08-08 16:00:00|72.76|71.76|73.05|72.05|73.38|72.38|72.7|71.7|746
1691514000000|2023-08-08 17:00:00|73.06|72.06|73.21|72.21|73.27|72.27|72.95|71.95|515
1691517600000|2023-08-08 18:00:00|73.22|72.22|72.99|71.99|73.58|72.58|72.89|71.89|753
1691521200000|2023-08-08 19:00:00|73|72|72.89|71.89|73.3|72.3|72.86|71.86|482
1691524800000|2023-08-08 20:00:00|72.9|71.9|73.26|72.26|73.3|72.3|72.89|71.89|359
1691528400000|2023-08-08 21:00:00|73.25|72.25|73.16|72.16|73.49|72.49|73|72|752
1691532000000|2023-08-08 22:00:00|73.17|72.17|72.98|71.98|73.26|72.26|72.96|71.96|342
1691535600000|2023-08-08 23:00:00|73|72|72.99|71.99|73.15|72.15|72.93|71.93|279
1691539200000|2023-08-09 00:00:00|73|72|72.88|71.88|73.08|72.08|72.85|71.85|278
1691542800000|2023-08-09 01:00:00|72.89|71.89|72.99|71.99|73.1|72.1|72.7|71.7|273
1691546400000|2023-08-09 02:00:00|73|72|72.68|71.68|73.01|72.01|72.64|71.64|344
1691550000000|2023-08-09 03:00:00|72.69|71.69|72.68|71.68|72.8|71.8|72.65|71.65|137
1691553600000|2023-08-09 04:00:00|72.67|71.67|72.78|71.78|72.9|71.9|72.6|71.6|152
1691557200000|2023-08-09 05:00:00|72.8|71.8|72.76|71.76|72.8|71.8|72.69|71.69|145
1691560800000|2023-08-09 06:00:00|72.77|71.77|72.88|71.88|72.89|71.89|72.63|71.63|169
1691564400000|2023-08-09 07:00:00|72.89|71.89|73.17|72.17|73.19|72.19|72.88|71.88|189
1691568000000|2023-08-09 08:00:00|73.16|72.16|73.29|72.29|73.34|72.34|73|72|342
1691571600000|2023-08-09 09:00:00|73.28|72.28|73.02|72.02|73.28|72.28|72.97|71.97|420
1691575200000|2023-08-09 10:00:00|73.01|72.01|73.24|72.24|73.27|72.27|72.96|71.96|524
1691578800000|2023-08-09 11:00:00|73.25|72.25|73.07|72.07|73.32|72.32|72.99|71.99|321
1691582400000|2023-08-09 12:00:00|73.08|72.08|73.38|72.38|73.41|72.41|73.05|72.05|722
1691586000000|2023-08-09 13:00:00|73.39|72.39|73.07|72.07|73.45|72.45|72.98|71.98|756
1691589600000|2023-08-09 14:00:00|73.05|72.05|72.75|71.75|73.22|72.22|72.71|71.71|730
1691593200000|2023-08-09 15:00:00|72.74|71.74|72.77|71.77|72.89|71.89|72.67|71.67|581
1691596800000|2023-08-09 16:00:00|72.76|71.76|72.54|71.54|72.79|71.79|72.45|71.45|511
1691600400000|2023-08-09 17:00:00|72.55|71.55|72.45|71.45|72.61|71.61|72.4|71.4|355
1691604000000|2023-08-09 18:00:00|72.41|71.41|72.46|71.46|72.58|71.58|72.34|71.34|217
1691607600000|2023-08-09 19:00:00|72.47|71.47|72.45|71.45|72.58|71.58|72.3|71.3|316
1691611200000|2023-08-09 20:00:00|72.44|71.44|72.49|71.49|72.51|71.51|72.31|71.31|238
1691614800000|2023-08-09 21:00:00|72.48|71.48|72.19|71.19|72.49|71.49|71.91|70.91|509
1691618400000|2023-08-09 22:00:00|72.18|71.18|72.41|71.41|72.46|71.46|72.15|71.15|224
1691622000000|2023-08-09 23:00:00|72.4|71.4|72.67|71.67|72.77|71.77|72.4|71.4|236
1691625600000|2023-08-10 00:00:00|72.66|71.66|72.66|71.66|72.76|71.76|72.46|71.46|302
1691629200000|2023-08-10 01:00:00|72.65|71.65|72.65|71.65|72.75|71.75|72.58|71.58|172
1691632800000|2023-08-10 02:00:00|72.66|71.66|72.56|71.56|72.71|71.71|72.56|71.56|196
1691636400000|2023-08-10 03:00:00|72.57|71.57|72.47|71.47|72.64|71.64|72.45|71.45|187
1691640000000|2023-08-10 04:00:00|72.5|71.5|72.38|71.38|72.5|71.5|72.35|71.35|209
1691643600000|2023-08-10 05:00:00|72.37|71.37|72.38|71.38|72.39|71.39|72.16|71.16|243
1691647200000|2023-08-10 06:00:00|72.37|71.37|72.07|71.07|72.41|71.41|72|71|272
1691650800000|2023-08-10 07:00:00|72.06|71.06|72.18|71.18|72.25|71.25|72.06|71.06|181
1691654400000|2023-08-10 08:00:00|72.15|71.15|72.28|71.28|72.31|71.31|72.15|71.15|154
1691658000000|2023-08-10 09:00:00|72.25|71.25|72.3|71.3|72.3|71.3|72.07|71.07|324
1691661600000|2023-08-10 10:00:00|72.35|71.35|72.38|71.38|72.38|71.38|72.16|71.16|141
1691665200000|2023-08-10 11:00:00|72.37|71.37|72.2|71.2|72.41|71.41|72.19|71.19|274
1691668800000|2023-08-10 12:00:00|72.19|71.19|72.38|71.38|72.77|71.77|72.1|71.1|913
1691672400000|2023-08-10 13:00:00|72.39|71.39|72.74|71.74|72.75|71.75|72.25|71.25|448
1691676000000|2023-08-10 14:00:00|72.75|71.75|72.29|71.29|72.95|71.95|72.18|71.18|562
1691679600000|2023-08-10 15:00:00|72.3|71.3|72.21|71.21|72.3|71.3|72.14|71.14|299
1691683200000|2023-08-10 16:00:00|72.16|71.16|72.28|71.28|72.57|71.57|72.14|71.14|383
1691686800000|2023-08-10 17:00:00|72.3|71.3|72.16|71.16|72.3|71.3|72.09|71.09|270
1691690400000|2023-08-10 18:00:00|72.15|71.15|72.27|71.27|72.36|71.36|72.15|71.15|203
1691694000000|2023-08-10 19:00:00|72.28|71.28|72.24|71.24|72.29|71.29|72.15|71.15|155
1691697600000|2023-08-10 20:00:00|72.25|71.25|72.19|71.19|72.31|71.31|72.16|71.16|126
1691701200000|2023-08-10 21:00:00|72.2|71.2|72.26|71.26|72.37|71.37|72.17|71.17|142
1691704800000|2023-08-10 22:00:00|72.27|71.27|72.19|71.19|72.36|71.36|72.16|71.16|131
1691708400000|2023-08-10 23:00:00|72.21|71.21|72.2|71.2|72.26|71.26|72.1|71.1|137
1691712000000|2023-08-11 00:00:00|72.19|71.19|72.45|71.45|72.45|71.45|72.15|71.15|126
1691715600000|2023-08-11 01:00:00|72.44|71.44|72.29|71.29|72.45|71.45|72.25|71.25|165
1691719200000|2023-08-11 02:00:00|72.28|71.28|71.98|70.98|72.37|71.37|71.97|70.97|219
1691722800000|2023-08-11 03:00:00|71.97|70.97|72.29|71.29|72.29|71.29|71.9|70.9|203
1691726400000|2023-08-11 04:00:00|72.28|71.28|72.34|71.34|72.45|71.45|72.27|71.27|152
1691730000000|2023-08-11 05:00:00|72.35|71.35|72.36|71.36|72.37|71.37|72.23|71.23|153
1691733600000|2023-08-11 06:00:00|72.35|71.35|72.4|71.4|72.42|71.42|72.28|71.28|91
1691737200000|2023-08-11 07:00:00|72.38|71.38|72.27|71.27|72.4|71.4|72.24|71.24|105
1691740800000|2023-08-11 08:00:00|72.26|71.26|72.06|71.06|72.27|71.27|72.05|71.05|119
1691744400000|2023-08-11 09:00:00|72.05|71.05|71.98|70.98|72.1|71.1|71.98|70.98|128
1691748000000|2023-08-11 10:00:00|71.99|70.99|71.97|70.97|72.01|71.01|71.88|70.88|188
1691751600000|2023-08-11 11:00:00|71.96|70.96|72.21|71.21|72.28|71.28|71.92|70.92|121
1691755200000|2023-08-11 12:00:00|72.22|71.22|72.08|71.08|72.3|71.3|72.07|71.07|214
1691758800000|2023-08-11 13:00:00|72.07|71.07|72.25|71.25|72.26|71.26|72.04|71.04|237
1691762400000|2023-08-11 14:00:00|72.26|71.26|72.18|71.18|72.3|71.3|72.15|71.15|378
1691766000000|2023-08-11 15:00:00|72.19|71.19|71.76|70.76|72.28|71.28|71.57|70.57|329
1691769600000|2023-08-11 16:00:00|71.75|70.75|71.68|70.68|71.94|70.94|71.58|70.58|272
1691773200000|2023-08-11 17:00:00|71.67|70.67|71.67|70.67|71.7|70.7|71.55|70.55|213
1691776800000|2023-08-11 18:00:00|71.66|70.66|71.75|70.75|71.8|70.8|71.66|70.66|123
1691780400000|2023-08-11 19:00:00|71.78|70.78|71.86|70.86|71.86|70.86|71.73|70.73|149
1691784000000|2023-08-11 20:00:00|71.85|70.85|72.04|71.04|72.07|71.07|71.84|70.84|161
1691823600000|2023-08-12 07:00:00|72.29|71.29|72.37|71.37|72.4|71.4|72.23|71.23|275
1691827200000|2023-08-12 08:00:00|72.36|71.36|72.34|71.34|72.39|71.39|72.28|71.28|245
1691830800000|2023-08-12 09:00:00|72.35|71.35|72.55|71.55|72.77|71.77|72.32|71.32|543
1691834400000|2023-08-12 10:00:00|72.54|71.54|72.58|71.58|72.6|71.6|72.53|71.53|174
1691838000000|2023-08-12 11:00:00|72.55|71.55|72.56|71.56|72.58|71.58|72.46|71.46|152
1691841600000|2023-08-12 12:00:00|72.53|71.53|72.58|71.58|72.59|71.59|72.53|71.53|170
1691845200000|2023-08-12 13:00:00|72.55|71.55|72.56|71.56|72.58|71.58|72.54|71.54|170
1691848800000|2023-08-12 14:00:00|72.57|71.57|72.63|71.63|72.68|71.68|72.44|71.44|217
1691852400000|2023-08-12 15:00:00|72.64|71.64|72.58|71.58|72.73|71.73|72.53|71.53|121
1691856000000|2023-08-12 16:00:00|72.57|71.57|72.64|71.64|72.68|71.68|72.56|71.56|147
1691859600000|2023-08-12 17:00:00|72.66|71.66|72.75|71.75|72.77|71.77|72.63|71.63|203
1691863200000|2023-08-12 18:00:00|72.74|71.74|72.84|71.84|72.85|71.85|72.63|71.63|250
1691866800000|2023-08-12 19:00:00|72.83|71.83|72.66|71.66|72.84|71.84|72.57|71.57|176
1691870400000|2023-08-12 20:00:00|72.67|71.67|72.85|71.85|73.36|72.36|72.57|71.57|429
1691874000000|2023-08-12 21:00:00|72.84|71.84|73.07|72.07|73.07|72.07|72.82|71.82|421
1691877600000|2023-08-12 22:00:00|73.04|72.04|73.24|72.24|73.25|72.25|73.02|72.02|252
1691881200000|2023-08-12 23:00:00|73.23|72.23|73.27|72.27|73.27|72.27|73.11|72.11|201
1691884800000|2023-08-13 00:00:00|73.28|72.28|73.34|72.34|73.46|72.46|72.94|71.94|368
1691888400000|2023-08-13 01:00:00|73.33|72.33|73.24|72.24|73.34|72.34|73.05|72.05|347
1691892000000|2023-08-13 02:00:00|73.23|72.23|73.14|72.14|73.25|72.25|73.12|72.12|254
1691895600000|2023-08-13 03:00:00|73.13|72.13|73.14|72.14|73.27|72.27|73.09|72.09|346
1691899200000|2023-08-13 04:00:00|73.13|72.13|73.13|72.13|73.17|72.17|73.11|72.11|134
1691902800000|2023-08-13 05:00:00|73.11|72.11|72.86|71.86|73.14|72.14|72.83|71.83|354
1691906400000|2023-08-13 06:00:00|72.87|71.87|72.85|71.85|72.88|71.88|72.82|71.82|158
1691910000000|2023-08-13 07:00:00|72.86|71.86|73.05|72.05|73.07|72.07|72.84|71.84|155
1691913600000|2023-08-13 08:00:00|73.03|72.03|73.07|72.07|73.08|72.08|72.92|71.92|247
1691917200000|2023-08-13 09:00:00|73.08|72.08|73.13|72.13|73.15|72.15|73.03|72.03|274
1691920800000|2023-08-13 10:00:00|73.17|72.17|72.97|71.97|73.18|72.18|72.94|71.94|277
1691924400000|2023-08-13 11:00:00|72.96|71.96|72.93|71.93|72.99|71.99|72.84|71.84|226
1691928000000|2023-08-13 12:00:00|72.89|71.89|73.04|72.04|73.07|72.07|72.85|71.85|336
1691931600000|2023-08-13 13:00:00|73.06|72.06|72.95|71.95|73.06|72.06|72.85|71.85|253
1691935200000|2023-08-13 14:00:00|72.96|71.96|72.98|71.98|73.07|72.07|72.93|71.93|223
1691938800000|2023-08-13 15:00:00|73.01|72.01|72.84|71.84|73.05|72.05|72.75|71.75|418
1691942400000|2023-08-13 16:00:00|72.85|71.85|73.06|72.06|73.08|72.08|72.83|71.83|487
1691946000000|2023-08-13 17:00:00|73.05|72.05|73.14|72.14|73.28|72.28|73.05|72.05|433
1691949600000|2023-08-13 18:00:00|73.15|72.15|73.26|72.26|73.35|72.35|73.14|72.14|390
1691953200000|2023-08-13 19:00:00|73.25|72.25|73.54|72.54|73.59|72.59|73.25|72.25|295
1691956800000|2023-08-13 20:00:00|73.56|72.56|73.17|72.17|73.57|72.57|73.17|72.17|282
1691960400000|2023-08-13 21:00:00|73.18|72.18|73.05|72.05|73.2|72.2|72.94|71.94|398
1691964000000|2023-08-13 22:00:00|73.04|72.04|72.43|71.43|73.08|72.08|72.18|71.18|649
1691967600000|2023-08-13 23:00:00|72.42|71.42|72.53|71.53|72.66|71.66|72.32|71.32|329
1691971200000|2023-08-14 00:00:00|72.52|71.52|72.47|71.47|72.61|71.61|72.29|71.29|481
1691974800000|2023-08-14 01:00:00|72.46|71.46|72.48|71.48|72.65|71.65|72.44|71.44|263
1691978400000|2023-08-14 02:00:00|72.45|71.45|72.46|71.46|72.66|71.66|71.9|70.9|629
1691982000000|2023-08-14 03:00:00|72.45|71.45|72.58|71.58|72.68|71.68|72.45|71.45|177
1691985600000|2023-08-14 04:00:00|72.59|71.59|72.66|71.66|72.68|71.68|72.57|71.57|114
1691989200000|2023-08-14 05:00:00|72.65|71.65|72.77|71.77|72.78|71.78|72.65|71.65|100
1691992800000|2023-08-14 06:00:00|72.78|71.78|72.65|71.65|72.83|71.83|72.55|71.55|111
1691996400000|2023-08-14 07:00:00|72.66|71.66|72.63|71.63|72.67|71.67|72.55|71.55|94
1692000000000|2023-08-14 08:00:00|72.62|71.62|72.65|71.65|72.76|71.76|72.58|71.58|172
1692003600000|2023-08-14 09:00:00|72.66|71.66|72.53|71.53|72.66|71.66|72.44|71.44|82
1692007200000|2023-08-14 10:00:00|72.54|71.54|72.47|71.47|72.55|71.55|72.44|71.44|64
1692010800000|2023-08-14 11:00:00|72.46|71.46|72.36|71.36|72.48|71.48|72.25|71.25|120
1692014400000|2023-08-14 12:00:00|72.38|71.38|72.34|71.34|72.41|71.41|72.2|71.2|140
1692018000000|2023-08-14 13:00:00|72.33|71.33|72.45|71.45|72.46|71.46|72.25|71.25|235
1692021600000|2023-08-14 14:00:00|72.44|71.44|72.64|71.64|72.75|71.75|72.43|71.43|432
1692025200000|2023-08-14 15:00:00|72.65|71.65|72.76|71.76|72.88|71.88|72.58|71.58|324
1692028800000|2023-08-14 16:00:00|72.77|71.77|72.98|71.98|73.04|72.04|72.75|71.75|272
1692032400000|2023-08-14 17:00:00|72.97|71.97|72.45|71.45|73.01|72.01|72.44|71.44|260
1692036000000|2023-08-14 18:00:00|72.44|71.44|72.15|71.15|72.5|71.5|71.97|70.97|547
1692039600000|2023-08-14 19:00:00|72.17|71.17|72.16|71.16|72.28|71.28|72.05|71.05|332
1692043200000|2023-08-14 20:00:00|72.15|71.15|72.28|71.28|72.28|71.28|72.08|71.08|202
1692046800000|2023-08-14 21:00:00|72.27|71.27|72.25|71.25|72.27|71.27|72.15|71.15|174
1692050400000|2023-08-14 22:00:00|72.24|71.24|72.3|71.3|72.37|71.37|72.16|71.16|276
1692054000000|2023-08-14 23:00:00|72.29|71.29|72.36|71.36|72.4|71.4|72.25|71.25|192
1692057600000|2023-08-15 00:00:00|72.34|71.34|72.39|71.39|72.42|71.42|72.2|71.2|175
1692061200000|2023-08-15 01:00:00|72.4|71.4|72.27|71.27|72.47|71.47|72.16|71.16|236
1692064800000|2023-08-15 02:00:00|72.26|71.26|72.17|71.17|72.3|71.3|72.15|71.15|186
1692068400000|2023-08-15 03:00:00|72.21|71.21|72.26|71.26|72.29|71.29|72.16|71.16|115
1692072000000|2023-08-15 04:00:00|72.25|71.25|72.16|71.16|72.26|71.26|72.08|71.08|106
1692075600000|2023-08-15 05:00:00|72.15|71.15|71.77|70.77|72.15|71.15|71.7|70.7|231
1692079200000|2023-08-15 06:00:00|71.76|70.76|71.97|70.97|71.98|70.98|71.75|70.75|267
1692082800000|2023-08-15 07:00:00|72|71|72.07|71.07|72.07|71.07|71.84|70.84|207
1692086400000|2023-08-15 08:00:00|72.06|71.06|71.99|70.99|72.09|71.09|71.98|70.98|210
1692090000000|2023-08-15 09:00:00|71.98|70.98|71.97|70.97|72.14|71.14|71.94|70.94|163
1692093600000|2023-08-15 10:00:00|71.98|70.98|71.88|70.88|72.06|71.06|71.85|70.85|184
1692097200000|2023-08-15 11:00:00|71.87|70.87|71.55|70.55|71.88|70.88|71.54|70.54|240
1692100800000|2023-08-15 12:00:00|71.54|70.54|71.66|70.66|71.77|70.77|71.16|70.16|326
1692104400000|2023-08-15 13:00:00|71.65|70.65|71.78|70.78|71.96|70.96|71.64|70.64|171
1692108000000|2023-08-15 14:00:00|71.77|70.77|71.95|70.95|72.06|71.06|71.57|70.57|349
1692111600000|2023-08-15 15:00:00|71.96|70.96|71.68|70.68|72.03|71.03|71.65|70.65|306
1692115200000|2023-08-15 16:00:00|71.63|70.63|71.64|70.64|71.77|70.77|71.55|70.55|226
1692118800000|2023-08-15 17:00:00|71.61|70.61|71.67|70.67|71.69|70.69|71.57|70.57|87
1692122400000|2023-08-15 18:00:00|71.66|70.66|71.44|70.44|71.67|70.67|71.09|70.09|410
1692126000000|2023-08-15 19:00:00|71.45|70.45|67.79|66.79|71.47|70.47|65.93|64.93|2747
1692129600000|2023-08-15 20:00:00|67.78|66.78|68.27|67.27|68.75|67.75|67.35|66.35|1076
1692133200000|2023-08-15 21:00:00|68.29|67.29|68.45|67.45|68.49|67.49|68.16|67.16|1017
1692136800000|2023-08-15 22:00:00|68.44|67.44|68.28|67.28|68.51|67.51|67.98|66.98|599
1692140400000|2023-08-15 23:00:00|68.26|67.26|68.46|67.46|68.54|67.54|68.16|67.16|388
1692144000000|2023-08-16 00:00:00|68.44|67.44|68.34|67.34|68.75|67.75|68.24|67.24|480
1692147600000|2023-08-16 01:00:00|68.36|67.36|68.49|67.49|68.68|67.68|68.2|67.2|449
1692151200000|2023-08-16 02:00:00|68.48|67.48|68.55|67.55|68.67|67.67|68.39|67.39|279
1692154800000|2023-08-16 03:00:00|68.54|67.54|68.35|67.35|68.65|67.65|68.34|67.34|188
1692158400000|2023-08-16 04:00:00|68.4|67.4|68.54|67.54|68.63|67.63|68.38|67.38|251
1692162000000|2023-08-16 05:00:00|68.53|67.53|68.08|67.08|68.58|67.58|67.99|66.99|316
1692165600000|2023-08-16 06:00:00|68.09|67.09|68.05|67.05|68.15|67.15|67.73|66.73|557
1692169200000|2023-08-16 07:00:00|68.07|67.07|68.07|67.07|68.17|67.17|67.98|66.98|252
1692172800000|2023-08-16 08:00:00|68.04|67.04|67.85|66.85|68.16|67.16|67.8|66.8|379
1692176400000|2023-08-16 09:00:00|67.86|66.86|67.6|66.6|67.93|66.93|67.37|66.37|451
1692180000000|2023-08-16 10:00:00|67.64|66.64|67.78|66.78|67.82|66.82|67.53|66.53|260
1692183600000|2023-08-16 11:00:00|67.79|66.79|67.64|66.64|67.84|66.84|67.55|66.55|229
1692187200000|2023-08-16 12:00:00|67.65|66.65|66.95|65.95|67.67|66.67|66.55|65.55|1011
1692190800000|2023-08-16 13:00:00|66.96|65.96|66.47|65.47|67.09|66.09|66.26|65.26|716
1692194400000|2023-08-16 14:00:00|66.45|65.45|66.85|65.85|66.87|65.87|66.28|65.28|565
1692198000000|2023-08-16 15:00:00|66.86|65.86|66.46|65.46|66.88|65.88|66.43|65.43|379
1692201600000|2023-08-16 16:00:00|66.45|65.45|66.44|65.44|66.47|65.47|65.89|64.89|1079
1692205200000|2023-08-16 17:00:00|66.45|65.45|66.68|65.68|66.78|65.78|66.06|65.06|733
1692208800000|2023-08-16 18:00:00|66.66|65.66|66.66|65.66|66.95|65.95|66.54|65.54|460
1692212400000|2023-08-16 19:00:00|66.67|65.67|66.14|65.14|66.75|65.75|66.13|65.13|310
1692216000000|2023-08-16 20:00:00|66.13|65.13|63.78|62.78|66.26|65.26|62.57|61.57|1764
1692219600000|2023-08-16 21:00:00|63.77|62.77|62.86|61.86|63.78|62.78|61.8|60.8|2361
1692223200000|2023-08-16 22:00:00|62.85|61.85|63.58|62.58|63.65|62.65|62.85|61.85|586
1692226800000|2023-08-16 23:00:00|63.59|62.59|63.66|62.66|63.66|62.66|63.21|62.21|634
1692230400000|2023-08-17 00:00:00|63.65|62.65|63.86|62.86|63.87|62.87|62.53|61.53|1146
1692234000000|2023-08-17 01:00:00|63.87|62.87|64.45|63.45|64.46|63.46|63.68|62.68|690
1692237600000|2023-08-17 02:00:00|64.44|63.44|64.3|63.3|64.44|63.44|64.13|63.13|385
1692241200000|2023-08-17 03:00:00|64.29|63.29|64.63|63.63|64.86|63.86|64.29|63.29|358
1692244800000|2023-08-17 04:00:00|64.62|63.62|64.57|63.57|64.8|63.8|64.49|63.49|224
1692248400000|2023-08-17 05:00:00|64.55|63.55|64.78|63.78|64.8|63.8|64.48|63.48|148
1692252000000|2023-08-17 06:00:00|64.79|63.79|64.53|63.53|64.8|63.8|64.47|63.47|197
1692255600000|2023-08-17 07:00:00|64.55|63.55|64.48|63.48|64.56|63.56|64.34|63.34|247
1692259200000|2023-08-17 08:00:00|64.49|63.49|64.25|63.25|64.57|63.57|64.25|63.25|228
1692262800000|2023-08-17 09:00:00|64.26|63.26|64.41|63.41|64.58|63.58|64.05|63.05|348
1692266400000|2023-08-17 10:00:00|64.4|63.4|64.27|63.27|64.59|63.59|64.11|63.11|544
1692270000000|2023-08-17 11:00:00|64.26|63.26|64.26|63.26|64.31|63.31|64.11|63.11|401
1692273600000|2023-08-17 12:00:00|64.25|63.25|64.4|63.4|64.6|63.6|64.1|63.1|415
1692277200000|2023-08-17 13:00:00|64.41|63.41|64.23|63.23|64.66|63.66|64.09|63.09|550
1692280800000|2023-08-17 14:00:00|64.24|63.24|63.64|62.64|64.36|63.36|63.41|62.41|1204
1692284400000|2023-08-17 15:00:00|63.65|62.65|62.76|61.76|64.08|63.08|62.49|61.49|2172
1692288000000|2023-08-17 16:00:00|62.77|61.77|62.85|61.85|63.17|62.17|62.2|61.2|1890
1692291600000|2023-08-17 17:00:00|62.86|61.86|63.16|62.16|63.29|62.29|62.84|61.84|395
1692295200000|2023-08-17 18:00:00|63.15|62.15|63.16|62.16|63.28|62.28|62.99|61.99|393
1692298800000|2023-08-17 19:00:00|63.17|62.17|63.45|62.45|63.55|62.55|63.15|62.15|377
1692302400000|2023-08-17 20:00:00|63.46|62.46|62.76|61.76|63.48|62.48|62.25|61.25|669
1692306000000|2023-08-17 21:00:00|62.75|61.75|56.09|55.09|62.88|61.88|52.06|51.06|4644
1692309600000|2023-08-17 22:00:00|56.08|55.08|57.69|56.69|57.94|56.94|55.52|54.52|4246
1692313200000|2023-08-17 23:00:00|57.7|56.7|57.41|56.41|58.18|57.18|57.26|56.26|2188
1692316800000|2023-08-18 00:00:00|57.39|56.39|58.12|57.12|58.14|57.14|57.14|56.14|1589
1692320400000|2023-08-18 01:00:00|58.11|57.11|57.57|56.57|58.14|57.14|57.47|56.47|989
1692324000000|2023-08-18 02:00:00|57.56|56.56|57.28|56.28|58.3|57.3|57.27|56.27|1073
1692327600000|2023-08-18 03:00:00|57.29|56.29|57.88|56.88|57.88|56.88|57.28|56.28|626
1692331200000|2023-08-18 04:00:00|57.91|56.91|57.87|56.87|58.13|57.13|57.57|56.57|1058
1692334800000|2023-08-18 05:00:00|57.88|56.88|58.73|57.73|58.83|57.83|57.84|56.84|837
1692338400000|2023-08-18 06:00:00|58.72|57.72|58.93|57.93|59.06|58.06|58.63|57.63|819
1692342000000|2023-08-18 07:00:00|58.92|57.92|58.63|57.63|58.96|57.96|58.49|57.49|550
1692345600000|2023-08-18 08:00:00|58.59|57.59|58.66|57.66|58.74|57.74|58.35|57.35|413
1692349200000|2023-08-18 09:00:00|58.67|57.67|58.22|57.22|58.74|57.74|58.21|57.21|243
1692352800000|2023-08-18 10:00:00|58.2|57.2|58.35|57.35|58.38|57.38|58.19|57.19|484
1692356400000|2023-08-18 11:00:00|58.36|57.36|58.56|57.56|58.77|57.77|58.17|57.17|547
1692360000000|2023-08-18 12:00:00|58.57|57.57|57.96|56.96|58.58|57.58|57.95|56.95|603
1692363600000|2023-08-18 13:00:00|57.97|56.97|58.02|57.02|58.37|57.37|57.89|56.89|705
1692367200000|2023-08-18 14:00:00|58.05|57.05|57.68|56.68|58.12|57.12|57.59|56.59|1147
1692370800000|2023-08-18 15:00:00|57.67|56.67|57.69|56.69|58.11|57.11|57.59|56.59|989
1692374400000|2023-08-18 16:00:00|57.68|56.68|57.55|56.55|57.98|56.98|57.27|56.27|692
1692378000000|2023-08-18 17:00:00|57.54|56.54|57.7|56.7|57.98|56.98|56.75|55.75|1982
1692381600000|2023-08-18 18:00:00|57.73|56.73|57.75|56.75|58.07|57.07|57.47|56.47|1022
1692385200000|2023-08-18 19:00:00|57.74|56.74|57.16|56.16|57.74|56.74|57.07|56.07|720
1692388800000|2023-08-18 20:00:00|57.17|56.17|57.37|56.37|57.65|56.65|57.15|56.15|627
1692428400000|2023-08-19 07:00:00|57.58|56.58|57.69|56.69|57.79|56.79|57.45|56.45|498
1692432000000|2023-08-19 08:00:00|57.7|56.7|57.86|56.86|58.1|57.1|57.57|56.57|677
1692435600000|2023-08-19 09:00:00|57.88|56.88|58.05|57.05|58.12|57.12|57.68|56.68|564
1692439200000|2023-08-19 10:00:00|58.04|57.04|58.01|57.01|58.11|57.11|57.96|56.96|334
1692442800000|2023-08-19 11:00:00|58|57|58.06|57.06|58.16|57.16|57.87|56.87|301
1692446400000|2023-08-19 12:00:00|58.07|57.07|57.95|56.95|58.11|57.11|57.93|56.93|305
1692450000000|2023-08-19 13:00:00|57.96|56.96|57.97|56.97|58.24|57.24|57.95|56.95|323
1692453600000|2023-08-19 14:00:00|57.98|56.98|58.18|57.18|58.3|57.3|57.96|56.96|331
1692457200000|2023-08-19 15:00:00|58.2|57.2|58.69|57.69|58.69|57.69|58.15|57.15|683
1692460800000|2023-08-19 16:00:00|58.68|57.68|59.03|58.03|59.06|58.06|58.55|57.55|603
1692464400000|2023-08-19 17:00:00|59.02|58.02|58.66|57.66|59.02|58.02|58.47|57.47|540
1692468000000|2023-08-19 18:00:00|58.67|57.67|58.65|57.65|58.68|57.68|58.48|57.48|443
1692471600000|2023-08-19 19:00:00|58.66|57.66|58.7|57.7|58.86|57.86|58.64|57.64|212
1692475200000|2023-08-19 20:00:00|58.69|57.69|58.48|57.48|58.75|57.75|58.22|57.22|766
1692478800000|2023-08-19 21:00:00|58.49|57.49|58.56|57.56|58.57|57.57|58.35|57.35|341
1692482400000|2023-08-19 22:00:00|58.57|57.57|58.46|57.46|58.59|57.59|58.39|57.39|350
1692486000000|2023-08-19 23:00:00|58.45|57.45|58.78|57.78|58.8|57.8|58.37|57.37|262
1692489600000|2023-08-20 00:00:00|58.77|57.77|59.45|58.45|59.48|58.48|58.77|57.77|462
1692493200000|2023-08-20 01:00:00|59.46|58.46|58.98|57.98|59.46|58.46|58.88|57.88|534
1692496800000|2023-08-20 02:00:00|58.96|57.96|59.15|58.15|59.28|58.28|58.94|57.94|311
1692500400000|2023-08-20 03:00:00|59.16|58.16|59.18|58.18|59.35|58.35|59.05|58.05|223
1692504000000|2023-08-20 04:00:00|59.19|58.19|59.08|58.08|59.27|58.27|59.05|58.05|160
1692507600000|2023-08-20 05:00:00|59.07|58.07|58.97|57.97|59.27|58.27|58.94|57.94|323
1692511200000|2023-08-20 06:00:00|58.96|57.96|58.76|57.76|59.06|58.06|58.63|57.63|493
1692514800000|2023-08-20 07:00:00|58.77|57.77|58.98|57.98|58.99|57.99|58.74|57.74|238
1692518400000|2023-08-20 08:00:00|58.97|57.97|59.18|58.18|59.24|58.24|58.86|57.86|365
1692522000000|2023-08-20 09:00:00|59.17|58.17|59.29|58.29|59.29|58.29|59.07|58.07|258
1692525600000|2023-08-20 10:00:00|59.28|58.28|59.63|58.63|59.7|58.7|59.28|58.28|407
1692529200000|2023-08-20 11:00:00|59.65|58.65|59.59|58.59|59.86|58.86|59.48|58.48|510
1692532800000|2023-08-20 12:00:00|59.58|58.58|59.6|58.6|59.67|58.67|59.38|58.38|417
1692536400000|2023-08-20 13:00:00|59.61|58.61|59.21|58.21|59.7|58.7|59.18|58.18|425
1692540000000|2023-08-20 14:00:00|59.22|58.22|58.55|57.55|59.36|58.36|58.55|57.55|678
1692543600000|2023-08-20 15:00:00|58.56|57.56|58.69|57.69|58.77|57.77|58.18|57.18|776
1692547200000|2023-08-20 16:00:00|58.68|57.68|58.36|57.36|58.75|57.75|58.16|57.16|471
1692550800000|2023-08-20 17:00:00|58.35|57.35|58.88|57.88|59.06|58.06|58.28|57.28|349
1692554400000|2023-08-20 18:00:00|58.87|57.87|58.85|57.85|59.06|58.06|58.78|57.78|301
1692558000000|2023-08-20 19:00:00|58.84|57.84|58.94|57.94|59.05|58.05|58.8|57.8|225
1692561600000|2023-08-20 20:00:00|58.95|57.95|59.26|58.26|59.44|58.44|58.94|57.94|551
1692565200000|2023-08-20 21:00:00|59.25|58.25|58.82|57.82|59.28|58.28|58.79|57.79|339
1692568800000|2023-08-20 22:00:00|58.83|57.83|58.98|57.98|59.07|58.07|58.82|57.82|250
1692572400000|2023-08-20 23:00:00|58.99|57.99|59.03|58.03|59.17|58.17|58.87|57.87|226
1692576000000|2023-08-21 00:00:00|59.02|58.02|58.92|57.92|59.15|58.15|58.7|57.7|397
1692579600000|2023-08-21 01:00:00|58.93|57.93|58.89|57.89|59.06|58.06|58.75|57.75|499
1692583200000|2023-08-21 02:00:00|58.88|57.88|58.72|57.72|58.98|57.98|58.67|57.67|270
1692586800000|2023-08-21 03:00:00|58.7|57.7|58.54|57.54|58.76|57.76|58.5|57.5|119
1692590400000|2023-08-21 04:00:00|58.53|57.53|58.31|57.31|58.53|57.53|58.28|57.28|248
1692594000000|2023-08-21 05:00:00|58.32|57.32|58.89|57.89|59.12|58.12|58.3|57.3|514
1692597600000|2023-08-21 06:00:00|58.9|57.9|58.4|57.4|58.95|57.95|58.36|57.36|273
1692601200000|2023-08-21 07:00:00|58.41|57.41|58.34|57.34|58.43|57.43|58.27|57.27|300
1692604800000|2023-08-21 08:00:00|58.35|57.35|58.47|57.47|58.47|57.47|58.09|57.09|401
1692608400000|2023-08-21 09:00:00|58.46|57.46|58.34|57.34|58.5|57.5|58.26|57.26|240
1692612000000|2023-08-21 10:00:00|58.35|57.35|57.95|56.95|58.35|57.35|57.72|56.72|967
1692615600000|2023-08-21 11:00:00|57.96|56.96|58.43|57.43|58.43|57.43|57.95|56.95|343
1692619200000|2023-08-21 12:00:00|58.44|57.44|58.33|57.33|58.75|57.75|58.21|57.21|423
1692622800000|2023-08-21 13:00:00|58.3|57.3|58.94|57.94|58.94|57.94|58.08|57.08|697
1692626400000|2023-08-21 14:00:00|58.95|57.95|58.76|57.76|59.24|58.24|58.68|57.68|760
1692630000000|2023-08-21 15:00:00|58.75|57.75|57.7|56.7|58.77|57.77|56.8|55.8|1207
1692633600000|2023-08-21 16:00:00|57.71|56.71|57.85|56.85|58.05|57.05|57.66|56.66|641
1692637200000|2023-08-21 17:00:00|57.86|56.86|58.18|57.18|58.33|57.33|57.84|56.84|485
1692640800000|2023-08-21 18:00:00|58.19|57.19|58.36|57.36|58.43|57.43|58.1|57.1|348
1692644400000|2023-08-21 19:00:00|58.37|57.37|58.76|57.76|58.98|57.98|58.35|57.35|438
1692648000000|2023-08-21 20:00:00|58.77|57.77|58.7|57.7|58.9|57.9|58.67|57.67|291
1692651600000|2023-08-21 21:00:00|58.71|57.71|58.87|57.87|59|58|58.58|57.58|292
1692655200000|2023-08-21 22:00:00|58.88|57.88|58.52|57.52|58.88|57.88|58.52|57.52|189
1692658800000|2023-08-21 23:00:00|58.51|57.51|58.6|57.6|58.82|57.82|58.5|57.5|182
1692662400000|2023-08-22 00:00:00|58.61|57.61|58.73|57.73|58.8|57.8|58.6|57.6|397
1692666000000|2023-08-22 01:00:00|58.7|57.7|58.52|57.52|58.72|57.72|58.48|57.48|194
1692669600000|2023-08-22 02:00:00|58.55|57.55|58.67|57.67|58.69|57.69|58.5|57.5|189
1692673200000|2023-08-22 03:00:00|58.66|57.66|58.55|57.55|58.67|57.67|58.39|57.39|158
1692676800000|2023-08-22 04:00:00|58.56|57.56|58.3|57.3|58.58|57.58|58.28|57.28|169
1692680400000|2023-08-22 05:00:00|58.31|57.31|58.36|57.36|58.37|57.37|58.24|57.24|207
1692684000000|2023-08-22 06:00:00|58.37|57.37|58.39|57.39|58.49|57.49|58.19|57.19|276
1692687600000|2023-08-22 07:00:00|58.4|57.4|58.5|57.5|58.57|57.57|58.4|57.4|175
1692691200000|2023-08-22 08:00:00|58.51|57.51|58.36|57.36|58.58|57.58|58.21|57.21|186
1692694800000|2023-08-22 09:00:00|58.37|57.37|58.35|57.35|58.57|57.57|58.3|57.3|198
1692698400000|2023-08-22 10:00:00|58.36|57.36|58.28|57.28|58.41|57.41|58.26|57.26|218
1692702000000|2023-08-22 11:00:00|58.29|57.29|58.17|57.17|58.3|57.3|58.08|57.08|214
1692705600000|2023-08-22 12:00:00|58.16|57.16|58.39|57.39|58.65|57.65|58.16|57.16|192
1692709200000|2023-08-22 13:00:00|58.4|57.4|57.71|56.71|58.41|57.41|57.68|56.68|804
1692712800000|2023-08-22 14:00:00|57.7|56.7|57.7|56.7|57.96|56.96|57.41|56.41|862
1692716400000|2023-08-22 15:00:00|57.71|56.71|57.7|56.7|57.88|56.88|57.57|56.57|617
1692720000000|2023-08-22 16:00:00|57.69|56.69|57.78|56.78|57.94|56.94|57.1|56.1|1636
1692723600000|2023-08-22 17:00:00|57.77|56.77|56.69|55.69|57.78|56.78|56.68|55.68|1512
1692727200000|2023-08-22 18:00:00|56.7|55.7|57|56|57.19|56.19|56.2|55.2|1210
1692730800000|2023-08-22 19:00:00|56.99|55.99|56.83|55.83|57.19|56.19|56.77|55.77|578
1692734400000|2023-08-22 20:00:00|56.84|55.84|57.26|56.26|57.27|56.27|56.83|55.83|427
1692738000000|2023-08-22 21:00:00|57.25|56.25|56.64|55.64|57.39|56.39|55.73|54.73|1156
1692741600000|2023-08-22 22:00:00|56.63|55.63|57.6|56.6|57.65|56.65|56.59|55.59|537
1692745200000|2023-08-22 23:00:00|57.61|56.61|58.18|57.18|58.43|57.43|57.58|56.58|763
1692748800000|2023-08-23 00:00:00|58.19|57.19|58.25|57.25|58.45|57.45|58.13|57.13|464
1692752400000|2023-08-23 01:00:00|58.26|57.26|58.16|57.16|58.39|57.39|58.09|57.09|311
1692756000000|2023-08-23 02:00:00|58.15|57.15|58.45|57.45|58.86|57.86|58.15|57.15|342
1692759600000|2023-08-23 03:00:00|58.48|57.48|58.46|57.46|58.57|57.57|58.25|57.25|152
1692763200000|2023-08-23 04:00:00|58.48|57.48|58.5|57.5|58.58|57.58|58.44|57.44|191
1692766800000|2023-08-23 05:00:00|58.51|57.51|58.58|57.58|58.61|57.61|58.3|57.3|169
1692770400000|2023-08-23 06:00:00|58.59|57.59|58.86|57.86|59.14|58.14|58.56|57.56|611
1692774000000|2023-08-23 07:00:00|58.87|57.87|58.75|57.75|59.06|58.06|58.7|57.7|383
1692777600000|2023-08-23 08:00:00|58.77|57.77|58.76|57.76|58.94|57.94|58.74|57.74|241
1692781200000|2023-08-23 09:00:00|58.75|57.75|58.68|57.68|58.84|57.84|58.6|57.6|233
1692784800000|2023-08-23 10:00:00|58.69|57.69|58.75|57.75|58.87|57.87|58.55|57.55|271
1692788400000|2023-08-23 11:00:00|58.76|57.76|58.61|57.61|58.76|57.76|58.54|57.54|216
1692792000000|2023-08-23 12:00:00|58.6|57.6|58.25|57.25|58.77|57.77|58.25|57.25|272
1692795600000|2023-08-23 13:00:00|58.26|57.26|58.78|57.78|58.86|57.86|58.14|57.14|464
1692799200000|2023-08-23 14:00:00|58.77|57.77|58.96|57.96|59.13|58.13|58.64|57.64|770
1692802800000|2023-08-23 15:00:00|58.97|57.97|59.21|58.21|59.3|58.3|58.94|57.94|431
1692806400000|2023-08-23 16:00:00|59.22|58.22|59.92|58.92|59.99|58.99|59.09|58.09|1260
1692810000000|2023-08-23 17:00:00|59.93|58.93|59.95|58.95|60.25|59.25|59.79|58.79|671
1692813600000|2023-08-23 18:00:00|59.96|58.96|59.84|58.84|60.04|59.04|59.78|58.78|273
1692817200000|2023-08-23 19:00:00|59.85|58.85|60.35|59.35|60.59|59.59|59.83|58.83|625
1692820800000|2023-08-23 20:00:00|60.34|59.34|60.04|59.04|60.36|59.36|59.98|58.98|572
1692824400000|2023-08-23 21:00:00|60.05|59.05|59.54|58.54|60.17|59.17|59.33|58.33|670
1692828000000|2023-08-23 22:00:00|59.55|58.55|59.74|58.74|59.87|58.87|59.54|58.54|331
1692831600000|2023-08-23 23:00:00|59.73|58.73|59.85|58.85|59.89|58.89|59.7|58.7|421
1692835200000|2023-08-24 00:00:00|59.84|58.84|59.93|58.93|59.95|58.95|59.8|58.8|206
1692838800000|2023-08-24 01:00:00|59.94|58.94|59.67|58.67|59.95|58.95|59.67|58.67|217
1692842400000|2023-08-24 02:00:00|59.68|58.68|59.59|58.59|59.74|58.74|59.58|58.58|192
1692846000000|2023-08-24 03:00:00|59.6|58.6|59.8|58.8|59.82|58.82|59.6|58.6|103
1692849600000|2023-08-24 04:00:00|59.81|58.81|59.9|58.9|59.95|58.95|59.72|58.72|105
1692853200000|2023-08-24 05:00:00|59.92|58.92|59.81|58.81|60.02|59.02|59.8|58.8|151
1692856800000|2023-08-24 06:00:00|59.8|58.8|59.78|58.78|59.86|58.86|59.7|58.7|272
1692860400000|2023-08-24 07:00:00|59.79|58.79|59.76|58.76|59.84|58.84|59.68|58.68|109
1692864000000|2023-08-24 08:00:00|59.77|58.77|59.64|58.64|59.78|58.78|59.5|58.5|242
1692867600000|2023-08-24 09:00:00|59.65|58.65|59.46|58.46|59.71|58.71|59.4|58.4|361
1692871200000|2023-08-24 10:00:00|59.45|58.45|59.44|58.44|59.46|58.46|59.4|58.4|145
1692874800000|2023-08-24 11:00:00|59.45|58.45|59.51|58.51|59.72|58.72|59.44|58.44|216
1692878400000|2023-08-24 12:00:00|59.52|58.52|59.29|58.29|59.53|58.53|59.27|58.27|369
1692882000000|2023-08-24 13:00:00|59.28|58.28|59.23|58.23|59.31|58.31|59.06|58.06|366
1692885600000|2023-08-24 14:00:00|59.22|58.22|58.57|57.57|59.24|58.24|58.47|57.47|785
1692889200000|2023-08-24 15:00:00|58.56|57.56|58.55|57.55|58.66|57.66|58.27|57.27|715
1692892800000|2023-08-24 16:00:00|58.54|57.54|58.93|57.93|58.98|57.98|58.54|57.54|454
1692896400000|2023-08-24 17:00:00|58.92|57.92|58.92|57.92|59.05|58.05|58.6|57.6|329
1692900000000|2023-08-24 18:00:00|58.91|57.91|58.84|57.84|58.96|57.96|58.79|57.79|185
1692903600000|2023-08-24 19:00:00|58.8|57.8|58.83|57.83|59.01|58.01|58.79|57.79|267
1692907200000|2023-08-24 20:00:00|58.82|57.82|58.26|57.26|58.85|57.85|58.08|57.08|427
1692910800000|2023-08-24 21:00:00|58.25|57.25|58.71|57.71|58.71|57.71|58.17|57.17|333
1692914400000|2023-08-24 22:00:00|58.7|57.7|58.84|57.84|58.85|57.85|58.69|57.69|140
1692918000000|2023-08-24 23:00:00|58.83|57.83|59.03|58.03|59.16|58.16|58.69|57.69|304
1692921600000|2023-08-25 00:00:00|59.04|58.04|58.81|57.81|59.11|58.11|58.8|57.8|361
1692925200000|2023-08-25 01:00:00|58.77|57.77|58.94|57.94|58.94|57.94|58.59|57.59|246
1692928800000|2023-08-25 02:00:00|58.95|57.95|58.87|57.87|59.15|58.15|58.8|57.8|294
1692932400000|2023-08-25 03:00:00|58.88|57.88|58.28|57.28|58.88|57.88|57.89|56.89|710
1692936000000|2023-08-25 04:00:00|58.29|57.29|57.79|56.79|58.35|57.35|57.7|56.7|710
1692939600000|2023-08-25 05:00:00|57.78|56.78|58.18|57.18|58.3|57.3|57.68|56.68|375
1692943200000|2023-08-25 06:00:00|58.19|57.19|58.1|57.1|58.25|57.25|57.98|56.98|329
1692946800000|2023-08-25 07:00:00|58.11|57.11|58.05|57.05|58.32|57.32|58.05|57.05|182
1692950400000|2023-08-25 08:00:00|58.06|57.06|58.13|57.13|58.27|57.27|57.99|56.99|248
1692954000000|2023-08-25 09:00:00|58.14|57.14|58.19|57.19|58.3|57.3|58.06|57.06|286
1692957600000|2023-08-25 10:00:00|58.18|57.18|58.2|57.2|58.26|57.26|58.16|57.16|167
1692961200000|2023-08-25 11:00:00|58.21|57.21|58.42|57.42|58.53|57.53|58.2|57.2|140
1692964800000|2023-08-25 12:00:00|58.43|57.43|58.38|57.38|58.57|57.57|58.36|57.36|166
1692968400000|2023-08-25 13:00:00|58.39|57.39|58.57|57.57|58.78|57.78|58.38|57.38|610
1692972000000|2023-08-25 14:00:00|58.56|57.56|58.19|57.19|59.16|58.16|58.12|57.12|1666
1692975600000|2023-08-25 15:00:00|58.18|57.18|58.57|57.57|58.74|57.74|58.09|57.09|931
1692979200000|2023-08-25 16:00:00|58.56|57.56|58.48|57.48|58.81|57.81|58.4|57.4|566
1692982800000|2023-08-25 17:00:00|58.47|57.47|58.74|57.74|58.74|57.74|58.45|57.45|500
1692986400000|2023-08-25 18:00:00|58.73|57.73|59.25|58.25|59.29|58.29|58.67|57.67|384
1692990000000|2023-08-25 19:00:00|59.26|58.26|59.14|58.14|59.36|58.36|59.05|58.05|399
1692993600000|2023-08-25 20:00:00|59.13|58.13|59.2|58.2|59.26|58.26|59|58|377
1693033200000|2023-08-26 07:00:00|58.99|57.99|58.96|57.96|59.06|58.06|58.85|57.85|242
1693036800000|2023-08-26 08:00:00|58.97|57.97|59|58|59.11|58.11|58.86|57.86|450
1693040400000|2023-08-26 09:00:00|58.99|57.99|58.9|57.9|59.01|58.01|58.88|57.88|213
1693044000000|2023-08-26 10:00:00|58.91|57.91|59.08|58.08|59.08|58.08|58.87|57.87|200
1693047600000|2023-08-26 11:00:00|59.06|58.06|59.34|58.34|59.46|58.46|59.04|58.04|221
1693051200000|2023-08-26 12:00:00|59.33|58.33|59.2|58.2|59.39|58.39|59.14|58.14|191
1693054800000|2023-08-26 13:00:00|59.21|58.21|59.06|58.06|59.22|58.22|58.9|57.9|214
1693058400000|2023-08-26 14:00:00|59.07|58.07|59.46|58.46|59.47|58.47|59.06|58.06|244
1693062000000|2023-08-26 15:00:00|59.47|58.47|59.18|58.18|59.47|58.47|59.11|58.11|224
1693065600000|2023-08-26 16:00:00|59.19|58.19|58.98|57.98|59.29|58.29|58.88|57.88|273
1693069200000|2023-08-26 17:00:00|58.97|57.97|58.88|57.88|58.99|57.99|58.77|57.77|259
1693072800000|2023-08-26 18:00:00|58.89|57.89|58.7|57.7|58.9|57.9|58.57|57.57|171
1693076400000|2023-08-26 19:00:00|58.69|57.69|58.78|57.78|58.78|57.78|58.56|57.56|129
1693080000000|2023-08-26 20:00:00|58.75|57.75|58.78|57.78|58.89|57.89|58.68|57.68|150
1693083600000|2023-08-26 21:00:00|58.77|57.77|58.99|57.99|59|58|58.67|57.67|149
1693087200000|2023-08-26 22:00:00|58.96|57.96|58.97|57.97|59|58|58.87|57.87|222
1693090800000|2023-08-26 23:00:00|58.98|57.98|58.9|57.9|59|58|58.84|57.84|264
1693094400000|2023-08-27 00:00:00|58.88|57.88|58.78|57.78|59.06|58.06|58.76|57.76|262
1693098000000|2023-08-27 01:00:00|58.76|57.76|58.79|57.79|58.79|57.79|58.55|57.55|233
1693101600000|2023-08-27 02:00:00|58.78|57.78|58.86|57.86|59.08|58.08|58.78|57.78|307
1693105200000|2023-08-27 03:00:00|58.85|57.85|58.86|57.86|59.09|58.09|58.84|57.84|242
1693108800000|2023-08-27 04:00:00|58.87|57.87|59.07|58.07|59.1|58.1|58.85|57.85|195
1693112400000|2023-08-27 05:00:00|59.08|58.08|58.98|57.98|59.1|58.1|58.95|57.95|199
1693116000000|2023-08-27 06:00:00|58.99|57.99|58.94|57.94|59.05|58.05|58.86|57.86|141
1693119600000|2023-08-27 07:00:00|58.92|57.92|58.97|57.97|58.97|57.97|58.83|57.83|278
1693123200000|2023-08-27 08:00:00|58.98|57.98|59.07|58.07|59.17|58.17|58.93|57.93|191
1693126800000|2023-08-27 09:00:00|59.08|58.08|59.76|58.76|59.94|58.94|59.08|58.08|477
1693130400000|2023-08-27 10:00:00|59.75|58.75|59.56|58.56|59.78|58.78|59.54|58.54|257
1693134000000|2023-08-27 11:00:00|59.53|58.53|59.47|58.47|59.57|58.57|59.35|58.35|222
1693137600000|2023-08-27 12:00:00|59.48|58.48|59.88|58.88|60.07|59.07|59.34|58.34|306
1693141200000|2023-08-27 13:00:00|59.87|58.87|59.68|58.68|60.05|59.05|59.55|58.55|361
1693144800000|2023-08-27 14:00:00|59.69|58.69|60.06|59.06|60.36|59.36|59.64|58.64|1026
1693148400000|2023-08-27 15:00:00|60.07|59.07|59.58|58.58|60.16|59.16|59.49|58.49|453
1693152000000|2023-08-27 16:00:00|59.56|58.56|59.89|58.89|59.92|58.92|59.47|58.47|352
1693155600000|2023-08-27 17:00:00|59.9|58.9|59.39|58.39|59.91|58.91|59.34|58.34|360
1693159200000|2023-08-27 18:00:00|59.38|58.38|59.47|58.47|59.5|58.5|59.24|58.24|331
1693162800000|2023-08-27 19:00:00|59.49|58.49|59.58|58.58|59.76|58.76|59.46|58.46|267
1693166400000|2023-08-27 20:00:00|59.59|58.59|59.4|58.4|59.59|58.59|59.29|58.29|337
1693170000000|2023-08-27 21:00:00|59.39|58.39|59.15|58.15|59.66|58.66|59.08|58.08|164
1693173600000|2023-08-27 22:00:00|59.16|58.16|59.5|58.5|59.51|58.51|59.16|58.16|315
1693177200000|2023-08-27 23:00:00|59.51|58.51|59.87|58.87|59.98|58.98|59.44|58.44|354
1693180800000|2023-08-28 00:00:00|59.86|58.86|59.3|58.3|60.07|59.07|59.2|58.2|696
1693184400000|2023-08-28 01:00:00|59.29|58.29|58.8|57.8|59.33|58.33|58.48|57.48|762
1693188000000|2023-08-28 02:00:00|58.79|57.79|58.87|57.87|58.99|57.99|58.71|57.71|346
1693191600000|2023-08-28 03:00:00|58.86|57.86|58.96|57.96|59.05|58.05|58.8|57.8|188
1693195200000|2023-08-28 04:00:00|58.95|57.95|58.9|57.9|58.96|57.96|58.87|57.87|167
1693198800000|2023-08-28 05:00:00|58.89|57.89|58.6|57.6|58.93|57.93|58.26|57.26|609
1693202400000|2023-08-28 06:00:00|58.59|57.59|58.72|57.72|58.76|57.76|58.5|57.5|351
1693206000000|2023-08-28 07:00:00|58.74|57.74|58.52|57.52|58.74|57.74|58.3|57.3|330
1693209600000|2023-08-28 08:00:00|58.55|57.55|58.57|57.57|58.62|57.62|58.37|57.37|299
1693213200000|2023-08-28 09:00:00|58.58|57.58|58.44|57.44|58.58|57.58|58.02|57.02|585
1693216800000|2023-08-28 10:00:00|58.45|57.45|58.75|57.75|58.76|57.76|58.42|57.42|206
1693220400000|2023-08-28 11:00:00|58.76|57.76|58.95|57.95|58.95|57.95|58.69|57.69|210
1693224000000|2023-08-28 12:00:00|58.92|57.92|59.46|58.46|59.57|58.57|58.9|57.9|869
1693227600000|2023-08-28 13:00:00|59.47|58.47|59.33|58.33|59.54|58.54|59.29|58.29|371
1693231200000|2023-08-28 14:00:00|59.32|58.32|59.59|58.59|59.69|58.69|59.28|58.28|516
1693234800000|2023-08-28 15:00:00|59.6|58.6|59.58|58.58|59.88|58.88|59.4|58.4|426
1693238400000|2023-08-28 16:00:00|59.59|58.59|59.61|58.61|59.77|58.77|59.52|58.52|446
1693242000000|2023-08-28 17:00:00|59.62|58.62|59.69|58.69|59.72|58.72|59.5|58.5|471
1693245600000|2023-08-28 18:00:00|59.7|58.7|59.76|58.76|59.76|58.76|59.47|58.47|281
1693249200000|2023-08-28 19:00:00|59.67|58.67|59.32|58.32|59.75|58.75|59.1|58.1|673
1693252800000|2023-08-28 20:00:00|59.31|58.31|59.28|58.28|59.4|58.4|59.2|58.2|229
1693256400000|2023-08-28 21:00:00|59.27|58.27|59.18|58.18|59.4|58.4|59.08|58.08|244
1693260000000|2023-08-28 22:00:00|59.17|58.17|59.48|58.48|59.49|58.49|59.14|58.14|217
1693263600000|2023-08-28 23:00:00|59.49|58.49|59.56|58.56|59.67|58.67|59.45|58.45|239
1693267200000|2023-08-29 00:00:00|59.57|58.57|59.63|58.63|59.66|58.66|59.37|58.37|323
1693270800000|2023-08-29 01:00:00|59.64|58.64|59.86|58.86|60.01|59.01|59.6|58.6|309
1693274400000|2023-08-29 02:00:00|59.82|58.82|59.4|58.4|59.82|58.82|59.39|58.39|158
1693278000000|2023-08-29 03:00:00|59.39|58.39|59.1|58.1|59.42|58.42|58.89|57.89|297
1693281600000|2023-08-29 04:00:00|59.09|58.09|59.16|58.16|59.25|58.25|59.09|58.09|210
1693285200000|2023-08-29 05:00:00|59.15|58.15|59.15|58.15|59.19|58.19|59.05|58.05|178
1693288800000|2023-08-29 06:00:00|59.1|58.1|58.76|57.76|59.16|58.16|58.74|57.74|266
1693292400000|2023-08-29 07:00:00|58.75|57.75|58.75|57.75|58.87|57.87|58.67|57.67|186
1693296000000|2023-08-29 08:00:00|58.72|57.72|58.85|57.85|58.87|57.87|58.58|57.58|277
1693299600000|2023-08-29 09:00:00|58.79|57.79|58.87|57.87|58.87|57.87|58.78|57.78|177
1693303200000|2023-08-29 10:00:00|58.86|57.86|58.69|57.69|58.87|57.87|58.39|57.39|313
1693306800000|2023-08-29 11:00:00|58.68|57.68|58.75|57.75|58.96|57.96|58.65|57.65|258
1693310400000|2023-08-29 12:00:00|58.74|57.74|58.79|57.79|58.81|57.81|58.65|57.65|273
1693314000000|2023-08-29 13:00:00|58.81|57.81|58.85|57.85|58.95|57.95|58.69|57.69|187
1693317600000|2023-08-29 14:00:00|58.86|57.86|61.83|60.83|62.42|61.42|58.86|57.86|3236
1693321200000|2023-08-29 15:00:00|61.84|60.84|61.55|60.55|62.12|61.12|61.09|60.09|1829
1693324800000|2023-08-29 16:00:00|61.54|60.54|62.99|61.99|63.07|62.07|61.54|60.54|1532
1693328400000|2023-08-29 17:00:00|63|62|63.19|62.19|63.46|62.46|62.88|61.88|805
1693332000000|2023-08-29 18:00:00|63.2|62.2|63|62|63.57|62.57|62.99|61.99|616
1693335600000|2023-08-29 19:00:00|62.97|61.97|62.82|61.82|62.97|61.97|62.69|61.69|318
1693339200000|2023-08-29 20:00:00|62.83|61.83|62.37|61.37|63.07|62.07|62.37|61.37|435
1693342800000|2023-08-29 21:00:00|62.38|61.38|62.85|61.85|62.88|61.88|62.37|61.37|559
1693346400000|2023-08-29 22:00:00|62.86|61.86|62.66|61.66|63.01|62.01|62.58|61.58|700
1693350000000|2023-08-29 23:00:00|62.65|61.65|62.66|61.66|62.7|61.7|62.34|61.34|409
1693353600000|2023-08-30 00:00:00|62.65|61.65|62.31|61.31|62.75|61.75|62.3|61.3|510
1693357200000|2023-08-30 01:00:00|62.3|61.3|62.29|61.29|62.31|61.31|61.9|60.9|517
1693360800000|2023-08-30 02:00:00|62.3|61.3|62.19|61.19|62.35|61.35|62.08|61.08|292
1693364400000|2023-08-30 03:00:00|62.16|61.16|62.66|61.66|62.77|61.77|61.85|60.85|375
1693368000000|2023-08-30 04:00:00|62.64|61.64|62.4|61.4|62.66|61.66|62.3|61.3|367
1693371600000|2023-08-30 05:00:00|62.39|61.39|62.47|61.47|62.55|61.55|62.38|61.38|209
1693375200000|2023-08-30 06:00:00|62.46|61.46|63.59|62.59|64.79|63.79|62.2|61.2|993
1693378800000|2023-08-30 07:00:00|63.59|62.59|63.19|62.19|64.37|63.37|62.99|61.99|748
1693382400000|2023-08-30 08:00:00|63.18|62.18|63.6|62.6|63.86|62.86|63.09|62.09|496
1693386000000|2023-08-30 09:00:00|63.61|62.61|63.09|62.09|63.62|62.62|62.38|61.38|689
1693389600000|2023-08-30 10:00:00|63.08|62.08|63.02|62.02|63.11|62.11|62.99|61.99|185
1693393200000|2023-08-30 11:00:00|62.99|61.99|62.46|61.46|63.15|62.15|62.4|61.4|309
1693396800000|2023-08-30 12:00:00|62.44|61.44|62.92|61.92|63.46|62.46|62.42|61.42|721
1693400400000|2023-08-30 13:00:00|62.95|61.95|63.43|62.43|64.31|63.31|62.86|61.86|1389
1693404000000|2023-08-30 14:00:00|63.44|62.44|62.87|61.87|63.98|62.98|62.39|61.39|1467
1693407600000|2023-08-30 15:00:00|62.86|61.86|62.67|61.67|62.94|61.94|62.49|61.49|1149
1693411200000|2023-08-30 16:00:00|62.68|61.68|63.02|62.02|63.03|62.03|62.57|61.57|893
1693414800000|2023-08-30 17:00:00|63|62|62.98|61.98|63.18|62.18|62.87|61.87|481
1693418400000|2023-08-30 18:00:00|62.99|61.99|63.13|62.13|63.16|62.16|62.78|61.78|491
1693422000000|2023-08-30 19:00:00|63.12|62.12|63.11|62.11|63.26|62.26|63.1|62.1|439
1693425600000|2023-08-30 20:00:00|63.1|62.1|63.21|62.21|63.26|62.26|62.9|61.9|382
1693429200000|2023-08-30 21:00:00|63.22|62.22|62.76|61.76|63.22|62.22|62.76|61.76|465
1693432800000|2023-08-30 22:00:00|62.77|61.77|62.97|61.97|63.01|62.01|62.67|61.67|379
1693436400000|2023-08-30 23:00:00|62.96|61.96|63.4|62.4|63.48|62.48|62.96|61.96|258
1693440000000|2023-08-31 00:00:00|63.39|62.39|63.8|62.8|64.13|63.13|63.36|62.36|824
1693443600000|2023-08-31 01:00:00|63.83|62.83|63|62|63.96|62.96|62.89|61.89|336
1693447200000|2023-08-31 02:00:00|62.99|61.99|62.89|61.89|63.06|62.06|62.79|61.79|378
1693450800000|2023-08-31 03:00:00|62.9|61.9|62.8|61.8|62.92|61.92|62.7|61.7|295
1693454400000|2023-08-31 04:00:00|62.79|61.79|62.77|61.77|62.83|61.83|62.71|61.71|348
1693458000000|2023-08-31 05:00:00|62.76|61.76|62.53|61.53|62.77|61.77|62.5|61.5|202
1693461600000|2023-08-31 06:00:00|62.51|61.51|62.49|61.49|62.61|61.61|62.4|61.4|265
1693465200000|2023-08-31 07:00:00|62.5|61.5|62.49|61.49|62.62|61.62|62.33|61.33|247
1693468800000|2023-08-31 08:00:00|62.48|61.48|62.11|61.11|62.48|61.48|62.09|61.09|218
1693472400000|2023-08-31 09:00:00|62.05|61.05|61.98|60.98|62.07|61.07|61.75|60.75|280
1693476000000|2023-08-31 10:00:00|61.96|60.96|61.89|60.89|61.98|60.98|61.86|60.86|125
1693479600000|2023-08-31 11:00:00|61.9|60.9|62.36|61.36|62.65|61.65|61.89|60.89|869
1693483200000|2023-08-31 12:00:00|62.35|61.35|62.03|61.03|62.35|61.35|61.89|60.89|697
1693486800000|2023-08-31 13:00:00|62.05|61.05|61.75|60.75|62.05|61.05|61.66|60.66|526
1693490400000|2023-08-31 14:00:00|61.77|60.77|61.96|60.96|61.98|60.98|61.38|60.38|522
1693494000000|2023-08-31 15:00:00|61.95|60.95|61.06|60.06|61.96|60.96|60.24|59.24|1082
1693497600000|2023-08-31 16:00:00|61.05|60.05|59.97|58.97|61.36|60.36|59.95|58.95|1901
1693501200000|2023-08-31 17:00:00|60.02|59.02|59.82|58.82|60.07|59.07|57.95|56.95|1465
1693504800000|2023-08-31 18:00:00|59.8|58.8|59.88|58.88|60.09|59.09|59.71|58.71|497
1693508400000|2023-08-31 19:00:00|59.86|58.86|59.77|58.77|59.89|58.89|59.39|58.39|790
1693512000000|2023-08-31 20:00:00|59.71|58.71|59.38|58.38|59.85|58.85|59.28|58.28|757
1693515600000|2023-08-31 21:00:00|59.39|58.39|59.1|58.1|59.47|58.47|58.77|57.77|1113
1693519200000|2023-08-31 22:00:00|59.11|58.11|59.31|58.31|59.35|58.35|58.96|57.96|413
1693522800000|2023-08-31 23:00:00|59.32|58.32|59.24|58.24|59.42|58.42|59.1|58.1|489
1693526400000|2023-09-01 00:00:00|59.23|58.23|59.75|58.75|59.88|58.88|59.18|58.18|419
1693530000000|2023-09-01 01:00:00|59.77|58.77|59.66|58.66|59.85|58.85|59.65|58.65|243
1693533600000|2023-09-01 02:00:00|59.67|58.67|59.67|58.67|59.74|58.74|59.6|58.6|199
1693537200000|2023-09-01 03:00:00|59.65|58.65|59.69|58.69|59.72|58.72|59.58|58.58|202
1693540800000|2023-09-01 04:00:00|59.7|58.7|59.57|58.57|59.72|58.72|59.57|58.57|102
1693544400000|2023-09-01 05:00:00|59.59|58.59|59.58|58.58|59.64|58.64|59.52|58.52|152
1693548000000|2023-09-01 06:00:00|59.59|58.59|59.56|58.56|59.65|58.65|59.54|58.54|227
1693551600000|2023-09-01 07:00:00|59.55|58.55|59.64|58.64|59.64|58.64|59.47|58.47|142
1693555200000|2023-09-01 08:00:00|59.65|58.65|59.65|58.65|59.67|58.67|59.51|58.51|114
1693558800000|2023-09-01 09:00:00|59.64|58.64|59.52|58.52|59.86|58.86|59.5|58.5|220
1693562400000|2023-09-01 10:00:00|59.53|58.53|59.32|58.32|59.53|58.53|59.3|58.3|164
1693566000000|2023-09-01 11:00:00|59.34|58.34|59.66|58.66|59.67|58.67|59.29|58.29|242
1693569600000|2023-09-01 12:00:00|59.67|58.67|59.67|58.67|59.78|58.78|59.56|58.56|426
1693573200000|2023-09-01 13:00:00|59.68|58.68|59.6|58.6|59.85|58.85|59.26|58.26|421
1693576800000|2023-09-01 14:00:00|59.59|58.59|58.9|57.9|59.67|58.67|58.6|57.6|882
1693580400000|2023-09-01 15:00:00|58.88|57.88|58.95|57.95|59.2|58.2|58.6|57.6|803
1693584000000|2023-09-01 16:00:00|58.94|57.94|58.85|57.85|59.26|58.26|58.69|57.69|749
1693587600000|2023-09-01 17:00:00|58.83|57.83|58.06|57.06|58.84|57.84|57.77|56.77|1325
1693591200000|2023-09-01 18:00:00|58.07|57.07|58.47|57.47|58.84|57.84|58|57|728
1693594800000|2023-09-01 19:00:00|58.48|57.48|58.49|57.49|58.5|57.5|58.29|57.29|335
1693598400000|2023-09-01 20:00:00|58.48|57.48|58.45|57.45|58.91|57.91|58.19|57.19|880
1693638000000|2023-09-02 07:00:00|58.55|57.55|58.75|57.75|58.79|57.79|58.45|57.45|280
1693641600000|2023-09-02 08:00:00|58.74|57.74|58.39|57.39|58.79|57.79|58.36|57.36|401
1693645200000|2023-09-02 09:00:00|58.42|57.42|58.58|57.58|58.59|57.59|58.27|57.27|330
1693648800000|2023-09-02 10:00:00|58.59|57.59|58.58|57.58|58.74|57.74|58.53|57.53|336
1693652400000|2023-09-02 11:00:00|58.59|57.59|58.46|57.46|58.65|57.65|58.45|57.45|313
1693656000000|2023-09-02 12:00:00|58.47|57.47|58.42|57.42|58.47|57.47|58.35|57.35|194
1693659600000|2023-09-02 13:00:00|58.43|57.43|58.29|57.29|58.43|57.43|58.02|57.02|464
1693663200000|2023-09-02 14:00:00|58.31|57.31|58.37|57.37|58.57|57.57|58.27|57.27|433
1693666800000|2023-09-02 15:00:00|58.36|57.36|58.49|57.49|58.69|57.69|58.35|57.35|512
1693670400000|2023-09-02 16:00:00|58.48|57.48|58.25|57.25|58.6|57.6|58.15|57.15|429
1693674000000|2023-09-02 17:00:00|58.24|57.24|58|57|58.49|57.49|57.93|56.93|525
1693677600000|2023-09-02 18:00:00|58.01|57.01|57.76|56.76|58.11|57.11|57.28|56.28|878
1693681200000|2023-09-02 19:00:00|57.75|56.75|57.98|56.98|58.08|57.08|57.75|56.75|198
1693684800000|2023-09-02 20:00:00|57.97|56.97|57.88|56.88|57.98|56.98|57.86|56.86|236
1693688400000|2023-09-02 21:00:00|57.89|56.89|57.68|56.68|57.98|56.98|57.67|56.67|356
1693692000000|2023-09-02 22:00:00|57.69|56.69|57.98|56.98|58.07|57.07|57.68|56.68|227
1693695600000|2023-09-02 23:00:00|57.99|56.99|58.25|57.25|58.26|57.26|57.95|56.95|175
1693699200000|2023-09-03 00:00:00|58.26|57.26|58.57|57.57|58.57|57.57|58.06|57.06|450
1693702800000|2023-09-03 01:00:00|58.58|57.58|58.35|57.35|58.69|57.69|58.33|57.33|354
1693706400000|2023-09-03 02:00:00|58.34|57.34|58.44|57.44|58.45|57.45|58.28|57.28|175
1693710000000|2023-09-03 03:00:00|58.45|57.45|58.65|57.65|58.69|57.69|58.35|57.35|306
1693713600000|2023-09-03 04:00:00|58.64|57.64|58.57|57.57|58.66|57.66|58.54|57.54|175
1693717200000|2023-09-03 05:00:00|58.55|57.55|58.77|57.77|58.93|57.93|58.55|57.55|304
1693720800000|2023-09-03 06:00:00|58.76|57.76|59.14|58.14|59.24|58.24|58.66|57.66|341
1693724400000|2023-09-03 07:00:00|59.15|58.15|59.54|58.54|59.7|58.7|59.04|58.04|463
1693728000000|2023-09-03 08:00:00|59.53|58.53|59.57|58.57|59.85|58.85|59.45|58.45|576
1693731600000|2023-09-03 09:00:00|59.56|58.56|59.29|58.29|59.57|58.57|59.19|58.19|371
1693735200000|2023-09-03 10:00:00|59.28|58.28|59.26|58.26|59.36|58.36|59.16|58.16|222
1693738800000|2023-09-03 11:00:00|59.25|58.25|59.38|58.38|59.39|58.39|59.14|58.14|154
1693742400000|2023-09-03 12:00:00|59.43|58.43|58.94|57.94|59.46|58.46|58.84|57.84|627
1693746000000|2023-09-03 13:00:00|58.95|57.95|58.54|57.54|59.05|58.05|58.52|57.52|566
1693749600000|2023-09-03 14:00:00|58.53|57.53|58.58|57.58|58.66|57.66|58.24|57.24|379
1693753200000|2023-09-03 15:00:00|58.56|57.56|58.38|57.38|58.65|57.65|58.28|57.28|280
1693756800000|2023-09-03 16:00:00|58.37|57.37|58.14|57.14|58.48|57.48|57.89|56.89|790
1693760400000|2023-09-03 17:00:00|58.1|57.1|58.36|57.36|58.36|57.36|57.96|56.96|357
1693764000000|2023-09-03 18:00:00|58.35|57.35|58.65|57.65|58.89|57.89|58.34|57.34|508
1693767600000|2023-09-03 19:00:00|58.66|57.66|58.65|57.65|58.85|57.85|58.63|57.63|285
1693771200000|2023-09-03 20:00:00|58.66|57.66|58.67|57.67|58.87|57.87|58.45|57.45|490
1693774800000|2023-09-03 21:00:00|58.68|57.68|58.51|57.51|58.76|57.76|58.4|57.4|200
1693778400000|2023-09-03 22:00:00|58.5|57.5|58.38|57.38|58.5|57.5|58.27|57.27|97
1693782000000|2023-09-03 23:00:00|58.4|57.4|58.59|57.59|58.69|57.69|58.3|57.3|135
1693785600000|2023-09-04 00:00:00|58.6|57.6|58.74|57.74|58.77|57.77|58.59|57.59|250
1693789200000|2023-09-04 01:00:00|58.73|57.73|58.67|57.67|58.77|57.77|58.45|57.45|159
1693792800000|2023-09-04 02:00:00|58.66|57.66|59.37|58.37|59.49|58.49|58.65|57.65|249
1693796400000|2023-09-04 03:00:00|59.38|58.38|59.25|58.25|59.82|58.82|59.2|58.2|477
1693800000000|2023-09-04 04:00:00|59.26|58.26|59.18|58.18|59.35|58.35|59.17|58.17|173
1693803600000|2023-09-04 05:00:00|59.19|58.19|58.67|57.67|59.23|58.23|58.61|57.61|245
1693807200000|2023-09-04 06:00:00|58.66|57.66|58.62|57.62|58.78|57.78|58.48|57.48|208
1693810800000|2023-09-04 07:00:00|58.63|57.63|58.72|57.72|58.95|57.95|58.59|57.59|191
1693814400000|2023-09-04 08:00:00|58.73|57.73|58.74|57.74|58.85|57.85|58.65|57.65|119
1693818000000|2023-09-04 09:00:00|58.73|57.73|58.46|57.46|58.75|57.75|58.2|57.2|220
1693821600000|2023-09-04 10:00:00|58.47|57.47|58.47|57.47|58.53|57.53|58.36|57.36|135
1693825200000|2023-09-04 11:00:00|58.48|57.48|58.24|57.24|58.48|57.48|58.1|57.1|184
1693828800000|2023-09-04 12:00:00|58.23|57.23|58.03|57.03|58.36|57.36|57.94|56.94|306
1693832400000|2023-09-04 13:00:00|58.02|57.02|58.44|57.44|58.59|57.59|57.95|56.95|336
1693836000000|2023-09-04 14:00:00|58.45|57.45|58.34|57.34|58.57|57.57|58.24|57.24|354
1693839600000|2023-09-04 15:00:00|58.35|57.35|58.29|57.29|58.65|57.65|57.73|56.73|829
1693843200000|2023-09-04 16:00:00|58.3|57.3|58.37|57.37|58.46|57.46|58.25|57.25|388
1693846800000|2023-09-04 17:00:00|58.36|57.36|58.59|57.59|58.81|57.81|58.35|57.35|327
1693850400000|2023-09-04 18:00:00|58.6|57.6|58.66|57.66|58.77|57.77|58.51|57.51|178
1693854000000|2023-09-04 19:00:00|58.67|57.67|58.68|57.68|58.72|57.72|58.45|57.45|148
1693857600000|2023-09-04 20:00:00|58.67|57.67|58.55|57.55|58.77|57.77|58.47|57.47|247
1693861200000|2023-09-04 21:00:00|58.56|57.56|58.15|57.15|58.56|57.56|58.08|57.08|589
1693864800000|2023-09-04 22:00:00|58.14|57.14|58.34|57.34|58.44|57.44|58.05|57.05|346
1693868400000|2023-09-04 23:00:00|58.36|57.36|58.79|57.79|58.85|57.85|58.32|57.32|210
1693872000000|2023-09-05 00:00:00|58.8|57.8|58.47|57.47|58.87|57.87|58.42|57.42|251
1693875600000|2023-09-05 01:00:00|58.46|57.46|58.42|57.42|58.68|57.68|58.4|57.4|321
1693879200000|2023-09-05 02:00:00|58.44|57.44|58.27|57.27|58.56|57.56|58.2|57.2|287
1693882800000|2023-09-05 03:00:00|58.28|57.28|58.2|57.2|58.3|57.3|57.9|56.9|465
1693886400000|2023-09-05 04:00:00|58.23|57.23|58.48|57.48|58.5|57.5|58.23|57.23|138
1693890000000|2023-09-05 05:00:00|58.49|57.49|58.57|57.57|58.61|57.61|58.4|57.4|138
1693893600000|2023-09-05 06:00:00|58.56|57.56|58.29|57.29|58.6|57.6|58.29|57.29|185
1693897200000|2023-09-05 07:00:00|58.3|57.3|58.49|57.49|58.53|57.53|58.29|57.29|144
1693900800000|2023-09-05 08:00:00|58.5|57.5|58.58|57.58|58.72|57.72|58.38|57.38|261
1693904400000|2023-09-05 09:00:00|58.59|57.59|58.61|57.61|58.67|57.67|58.46|57.46|281
1693908000000|2023-09-05 10:00:00|58.63|57.63|58.84|57.84|58.9|57.9|58.63|57.63|205
1693911600000|2023-09-05 11:00:00|58.85|57.85|58.78|57.78|58.9|57.9|58.67|57.67|202
1693915200000|2023-09-05 12:00:00|58.79|57.79|58.79|57.79|58.85|57.85|58.44|57.44|395
1693918800000|2023-09-05 13:00:00|58.8|57.8|58.56|57.56|58.8|57.8|58.55|57.55|248
1693922400000|2023-09-05 14:00:00|58.55|57.55|58.89|57.89|58.92|57.92|58.45|57.45|471
1693926000000|2023-09-05 15:00:00|58.9|57.9|59.11|58.11|59.65|58.65|58.89|57.89|714
1693929600000|2023-09-05 16:00:00|59.12|58.12|58.96|57.96|59.41|58.41|58.95|57.95|592
1693933200000|2023-09-05 17:00:00|58.95|57.95|59.18|58.18|59.19|58.19|58.85|57.85|300
1693936800000|2023-09-05 18:00:00|59.19|58.19|59.36|58.36|59.4|58.4|59.17|58.17|209
1693940400000|2023-09-05 19:00:00|59.37|58.37|59.39|58.39|59.56|58.56|59.36|58.36|276
1693944000000|2023-09-05 20:00:00|59.41|58.41|59.36|58.36|59.51|58.51|59.29|58.29|252
1693947600000|2023-09-05 21:00:00|59.37|58.37|59.53|58.53|59.7|58.7|59.27|58.27|317
1693951200000|2023-09-05 22:00:00|59.52|58.52|59.45|58.45|59.52|58.52|59.39|58.39|192
1693954800000|2023-09-05 23:00:00|59.46|58.46|59.64|58.64|59.67|58.67|59.45|58.45|148
1693958400000|2023-09-06 00:00:00|59.63|58.63|59.56|58.56|59.73|58.73|59.38|58.38|243
1693962000000|2023-09-06 01:00:00|59.57|58.57|59.55|58.55|59.84|58.84|59.49|58.49|258
1693965600000|2023-09-06 02:00:00|59.53|58.53|59.74|58.74|59.78|58.78|59.44|58.44|255
1693969200000|2023-09-06 03:00:00|59.75|58.75|59.3|58.3|59.77|58.77|59.28|58.28|221
1693972800000|2023-09-06 04:00:00|59.29|58.29|59.15|58.15|59.34|58.34|59.09|58.09|185
1693976400000|2023-09-06 05:00:00|59.16|58.16|59.12|58.12|59.27|58.27|58.95|57.95|229
1693980000000|2023-09-06 06:00:00|59.11|58.11|59.23|58.23|59.29|58.29|59.07|58.07|264
1693983600000|2023-09-06 07:00:00|59.24|58.24|59.46|58.46|59.47|58.47|59.2|58.2|140
1693987200000|2023-09-06 08:00:00|59.47|58.47|59.45|58.45|59.57|58.57|59.34|58.34|117
1693990800000|2023-09-06 09:00:00|59.47|58.47|59.5|58.5|59.56|58.56|59.29|58.29|160
1693994400000|2023-09-06 10:00:00|59.51|58.51|59.46|58.46|59.65|58.65|59.45|58.45|118
1693998000000|2023-09-06 11:00:00|59.49|58.49|59.45|58.45|59.6|58.6|59.44|58.44|124
1694001600000|2023-09-06 12:00:00|59.46|58.46|58.81|57.81|59.5|58.5|58.55|57.55|603
1694005200000|2023-09-06 13:00:00|58.6|57.6|58.71|57.71|58.95|57.95|58.45|57.45|441
1694008800000|2023-09-06 14:00:00|58.69|57.69|58.31|57.31|58.72|57.72|57.87|56.87|1047
1694012400000|2023-09-06 15:00:00|58.3|57.3|58.07|57.07|58.35|57.35|57.8|56.8|479
1694016000000|2023-09-06 16:00:00|58.06|57.06|58.04|57.04|58.24|57.24|57.86|56.86|394
1694019600000|2023-09-06 17:00:00|58|57|58.73|57.73|59.12|58.12|57.18|56.18|1218
1694023200000|2023-09-06 18:00:00|58.69|57.69|58.22|57.22|59.02|58.02|58.18|57.18|1411
1694026800000|2023-09-06 19:00:00|58.23|57.23|58.13|57.13|58.29|57.29|58.09|57.09|637
1694030400000|2023-09-06 20:00:00|58.16|57.16|58.01|57.01|58.26|57.26|58.01|57.01|380
1694034000000|2023-09-06 21:00:00|58|57|58.23|57.23|58.24|57.24|57.98|56.98|252
1694037600000|2023-09-06 22:00:00|58.22|57.22|58.41|57.41|58.47|57.47|58.19|57.19|380
1694041200000|2023-09-06 23:00:00|58.42|57.42|58.54|57.54|58.55|57.55|58.36|57.36|218
1694044800000|2023-09-07 00:00:00|58.55|57.55|58.5|57.5|58.67|57.67|58.47|57.47|246
1694048400000|2023-09-07 01:00:00|58.51|57.51|58.65|57.65|58.66|57.66|58.46|57.46|245
1694052000000|2023-09-07 02:00:00|58.64|57.64|58.53|57.53|58.85|57.85|58.51|57.51|221
1694055600000|2023-09-07 03:00:00|58.54|57.54|58.75|57.75|58.77|57.77|58.52|57.52|188
1694059200000|2023-09-07 04:00:00|58.76|57.76|58.5|57.5|58.83|57.83|58.48|57.48|277
1694062800000|2023-09-07 05:00:00|58.48|57.48|58.45|57.45|58.51|57.51|58.45|57.45|53
1694066400000|2023-09-07 06:00:00|58.4|57.4|58.35|57.35|58.46|57.46|58.25|57.25|139
1694070000000|2023-09-07 07:00:00|58.33|57.33|58.2|57.2|58.35|57.35|58.2|57.2|212
1694073600000|2023-09-07 08:00:00|58.19|57.19|58.2|57.2|58.22|57.22|58.18|57.18|180
1694077200000|2023-09-07 09:00:00|58.18|57.18|58.21|57.21|58.28|57.28|58.11|57.11|138
1694080800000|2023-09-07 10:00:00|58.22|57.22|58.05|57.05|58.33|57.33|58.01|57.01|132
1694084400000|2023-09-07 11:00:00|58.06|57.06|57.96|56.96|58.21|57.21|57.9|56.9|157
1694088000000|2023-09-07 12:00:00|57.91|56.91|57.96|56.96|58.09|57.09|57.81|56.81|187
1694091600000|2023-09-07 13:00:00|57.95|56.95|57.9|56.9|58.23|57.23|57.89|56.89|268
1694095200000|2023-09-07 14:00:00|57.89|56.89|58.5|57.5|58.53|57.53|57.85|56.85|489
1694098800000|2023-09-07 15:00:00|58.51|57.51|58.65|57.65|58.74|57.74|58.45|57.45|534
1694102400000|2023-09-07 16:00:00|58.66|57.66|58.95|57.95|59.18|58.18|58.6|57.6|351
1694106000000|2023-09-07 17:00:00|58.96|57.96|58.91|57.91|58.98|57.98|58.69|57.69|286
1694109600000|2023-09-07 18:00:00|58.9|57.9|58.78|57.78|59.05|58.05|58.7|57.7|184
1694113200000|2023-09-07 19:00:00|58.77|57.77|58.77|57.77|58.79|57.79|58.65|57.65|164
1694116800000|2023-09-07 20:00:00|58.76|57.76|58.85|57.85|58.89|57.89|58.56|57.56|302
1694120400000|2023-09-07 21:00:00|58.86|57.86|59.27|58.27|59.48|58.48|58.86|57.86|1194
1694124000000|2023-09-07 22:00:00|59.28|58.28|59.34|58.34|59.45|58.45|59.19|58.19|441
1694127600000|2023-09-07 23:00:00|59.3|58.3|59.13|58.13|59.36|58.36|58.94|57.94|346
1694131200000|2023-09-08 00:00:00|59.14|58.14|59.65|58.65|59.85|58.85|58.95|57.95|498
1694134800000|2023-09-08 01:00:00|59.66|58.66|59.3|58.3|59.75|58.75|59.29|58.29|381
1694138400000|2023-09-08 02:00:00|59.29|58.29|59.09|58.09|59.34|58.34|59.08|58.08|225
1694142000000|2023-09-08 03:00:00|59.1|58.1|59.1|58.1|59.16|58.16|59.06|58.06|296
1694145600000|2023-09-08 04:00:00|59.11|58.11|59.19|58.19|59.27|58.27|59.07|58.07|277
1694149200000|2023-09-08 05:00:00|59.23|58.23|58.76|57.76|59.26|58.26|58.76|57.76|247
1694152800000|2023-09-08 06:00:00|58.77|57.77|58.8|57.8|58.8|57.8|58.51|57.51|252
1694156400000|2023-09-08 07:00:00|58.81|57.81|58.86|57.86|58.89|57.89|58.75|57.75|176
1694160000000|2023-09-08 08:00:00|58.87|57.87|58.77|57.77|58.87|57.87|58.66|57.66|210
1694163600000|2023-09-08 09:00:00|58.76|57.76|58.46|57.46|58.78|57.78|58.45|57.45|309
1694167200000|2023-09-08 10:00:00|58.45|57.45|58.07|57.07|58.45|57.45|57.65|56.65|934
1694170800000|2023-09-08 11:00:00|58.06|57.06|58.01|57.01|58.25|57.25|58.01|57.01|227
1694174400000|2023-09-08 12:00:00|58.02|57.02|58.17|57.17|58.24|57.24|57.95|56.95|304
1694178000000|2023-09-08 13:00:00|58.19|57.19|58.3|57.3|58.4|57.4|58.11|57.11|226
1694181600000|2023-09-08 14:00:00|58.31|57.31|58.14|57.14|58.38|57.38|58.1|57.1|205
1694185200000|2023-09-08 15:00:00|58.13|57.13|58.2|57.2|58.25|57.25|58.1|57.1|189
1694188800000|2023-09-08 16:00:00|58.19|57.19|58.24|57.24|58.27|57.27|58.08|57.08|195
1694192400000|2023-09-08 17:00:00|58.26|57.26|58.4|57.4|58.4|57.4|58.17|57.17|130
1694196000000|2023-09-08 18:00:00|58.39|57.39|58.29|57.29|58.39|57.39|58.2|57.2|153
1694199600000|2023-09-08 19:00:00|58.27|57.27|58.69|57.69|58.76|57.76|58.27|57.27|188
1694203200000|2023-09-08 20:00:00|58.68|57.68|59.01|58.01|59.05|58.05|58.6|57.6|220
1694242800000|2023-09-09 07:00:00|58.55|57.55|58.59|57.59|58.65|57.65|58.43|57.43|193
1694246400000|2023-09-09 08:00:00|58.6|57.6|58.53|57.53|58.66|57.66|58.51|57.51|152
1694250000000|2023-09-09 09:00:00|58.52|57.52|58.68|57.68|58.76|57.76|58.47|57.47|100
1694253600000|2023-09-09 10:00:00|58.69|57.69|58.48|57.48|58.73|57.73|58.39|57.39|122
1694257200000|2023-09-09 11:00:00|58.49|57.49|58.56|57.56|58.56|57.56|58.43|57.43|141
1694260800000|2023-09-09 12:00:00|58.58|57.58|58.55|57.55|58.58|57.58|58.54|57.54|99
1694264400000|2023-09-09 13:00:00|58.56|57.56|58.54|57.54|58.64|57.64|58.45|57.45|133
1694268000000|2023-09-09 14:00:00|58.53|57.53|58.55|57.55|58.6|57.6|58.47|57.47|293
1694271600000|2023-09-09 15:00:00|58.56|57.56|58.76|57.76|58.93|57.93|58.56|57.56|390
1694275200000|2023-09-09 16:00:00|58.77|57.77|58.98|57.98|59.1|58.1|58.76|57.76|280
1694278800000|2023-09-09 17:00:00|58.97|57.97|58.75|57.75|58.98|57.98|58.67|57.67|169
1694282400000|2023-09-09 18:00:00|58.74|57.74|58.67|57.67|58.76|57.76|58.63|57.63|138
1694286000000|2023-09-09 19:00:00|58.68|57.68|58.7|57.7|58.75|57.75|58.57|57.57|133
1694289600000|2023-09-09 20:00:00|58.71|57.71|58.69|57.69|58.8|57.8|58.67|57.67|135
1694293200000|2023-09-09 21:00:00|58.67|57.67|58.7|57.7|58.76|57.76|58.56|57.56|148
1694296800000|2023-09-09 22:00:00|58.71|57.71|58.86|57.86|58.87|57.87|58.65|57.65|230
1694300400000|2023-09-09 23:00:00|58.87|57.87|58.85|57.85|58.87|57.87|58.73|57.73|126
1694304000000|2023-09-10 00:00:00|58.84|57.84|58.47|57.47|58.85|57.85|57.96|56.96|511
1694307600000|2023-09-10 01:00:00|58.46|57.46|58.29|57.29|58.46|57.46|58.14|57.14|404
1694311200000|2023-09-10 02:00:00|58.28|57.28|58.3|57.3|58.39|57.39|58.15|57.15|296
1694314800000|2023-09-10 03:00:00|58.29|57.29|58.38|57.38|58.41|57.41|58.18|57.18|223
1694318400000|2023-09-10 04:00:00|58.37|57.37|56.78|55.78|58.39|57.39|53.44|52.44|2050
1694322000000|2023-09-10 05:00:00|56.77|55.77|57.17|56.17|57.2|56.2|56.67|55.67|774
1694325600000|2023-09-10 06:00:00|57.18|56.18|57.48|56.48|57.59|56.59|57.14|56.14|447
1694329200000|2023-09-10 07:00:00|57.46|56.46|57.38|56.38|57.55|56.55|57.27|56.27|303
1694332800000|2023-09-10 08:00:00|57.37|56.37|57.35|56.35|57.4|56.4|57.25|56.25|439
1694336400000|2023-09-10 09:00:00|57.34|56.34|57.19|56.19|57.4|56.4|57.15|56.15|345
1694340000000|2023-09-10 10:00:00|57.18|56.18|57.07|56.07|57.28|56.28|57.06|56.06|208
1694343600000|2023-09-10 11:00:00|57.06|56.06|56.99|55.99|57.18|56.18|56.97|55.97|320
1694347200000|2023-09-10 12:00:00|56.98|55.98|57.1|56.1|57.17|56.17|56.96|55.96|310
1694350800000|2023-09-10 13:00:00|57.08|56.08|57.34|56.34|57.37|56.37|56.95|55.95|403
1694354400000|2023-09-10 14:00:00|57.35|56.35|56.83|55.83|57.39|56.39|56.68|55.68|619
1694358000000|2023-09-10 15:00:00|56.82|55.82|56.85|55.85|56.98|55.98|56.13|55.13|826
1694361600000|2023-09-10 16:00:00|56.84|55.84|56.76|55.76|56.86|55.86|56.13|55.13|723
1694365200000|2023-09-10 17:00:00|56.75|55.75|56.58|55.58|56.8|55.8|56.46|55.46|894
1694368800000|2023-09-10 18:00:00|56.56|55.56|56.74|55.74|56.89|55.89|56.56|55.56|289
1694372400000|2023-09-10 19:00:00|56.73|55.73|56.76|55.76|56.89|55.89|56.15|55.15|765
1694376000000|2023-09-10 20:00:00|56.75|55.75|57.08|56.08|57.35|56.35|56.67|55.67|758
1694379600000|2023-09-10 21:00:00|57.07|56.07|57.08|56.08|57.28|56.28|56.95|55.95|216
1694383200000|2023-09-10 22:00:00|57.12|56.12|56.84|55.84|57.26|56.26|56.84|55.84|323
1694386800000|2023-09-10 23:00:00|56.85|55.85|56.84|55.84|56.95|55.95|56.7|55.7|136
1694390400000|2023-09-11 00:00:00|56.85|55.85|56.55|55.55|57.02|56.02|56.26|55.26|560
1694394000000|2023-09-11 01:00:00|56.53|55.53|56.38|55.38|56.66|55.66|56.2|55.2|629
1694397600000|2023-09-11 02:00:00|56.37|55.37|56.56|55.56|56.7|55.7|56.29|55.29|315
1694401200000|2023-09-11 03:00:00|56.57|55.57|56.66|55.66|56.76|55.76|56.56|55.56|263
1694404800000|2023-09-11 04:00:00|56.68|55.68|56.5|55.5|56.7|55.7|56.42|55.42|196
1694408400000|2023-09-11 05:00:00|56.51|55.51|56.6|55.6|56.61|55.61|56.18|55.18|282
1694412000000|2023-09-11 06:00:00|56.59|55.59|56.38|55.38|56.68|55.68|56.34|55.34|300
1694415600000|2023-09-11 07:00:00|56.39|55.39|56.3|55.3|56.48|55.48|56.15|55.15|368
1694419200000|2023-09-11 08:00:00|56.29|55.29|55.79|54.79|56.3|55.3|55.66|54.66|591
1694422800000|2023-09-11 09:00:00|55.75|54.75|55.29|54.29|55.89|54.89|54.67|53.67|708
1694426400000|2023-09-11 10:00:00|55.28|54.28|54.66|53.66|55.3|54.3|53.65|52.65|1510
1694430000000|2023-09-11 11:00:00|54.65|53.65|54.57|53.57|54.75|53.75|54.48|53.48|574
1694433600000|2023-09-11 12:00:00|54.56|53.56|55.05|54.05|55.05|54.05|54.48|53.48|405
1694437200000|2023-09-11 13:00:00|55.06|54.06|54.69|53.69|55.16|54.16|54.68|53.68|601
1694440800000|2023-09-11 14:00:00|54.68|53.68|54.4|53.4|54.75|53.75|53.88|52.88|1799
1694444400000|2023-09-11 15:00:00|54.39|53.39|54.26|53.26|54.53|53.53|54.04|53.04|1065
1694448000000|2023-09-11 16:00:00|54.23|53.23|54.26|53.26|54.42|53.42|54.11|53.11|671
1694451600000|2023-09-11 17:00:00|54.23|53.23|54.47|53.47|54.47|53.47|54|53|360
1694455200000|2023-09-11 18:00:00|54.46|53.46|54.13|53.13|54.47|53.47|54.1|53.1|216
1694458800000|2023-09-11 19:00:00|54.11|53.11|53.58|52.58|54.18|53.18|53.16|52.16|1128
1694462400000|2023-09-11 20:00:00|53.57|52.57|53.89|52.89|53.94|52.94|53.36|52.36|662
1694466000000|2023-09-11 21:00:00|53.91|52.91|54.05|53.05|54.19|53.19|53.83|52.83|466
1694469600000|2023-09-11 22:00:00|54.04|53.04|54.41|53.41|54.42|53.42|54.04|53.04|273
1694473200000|2023-09-11 23:00:00|54.4|53.4|54.6|53.6|54.69|53.69|54.29|53.29|256
1694476800000|2023-09-12 00:00:00|54.62|53.62|55.24|54.24|55.31|54.31|54.49|53.49|581
1694480400000|2023-09-12 01:00:00|55.23|54.23|54.7|53.7|55.26|54.26|54.69|53.69|481
1694484000000|2023-09-12 02:00:00|54.66|53.66|54.75|53.75|54.88|53.88|54.63|53.63|260
1694487600000|2023-09-12 03:00:00|54.74|53.74|56.05|55.05|56.36|55.36|54.74|53.74|1557
1694491200000|2023-09-12 04:00:00|56.06|55.06|55.86|54.86|56.51|55.51|55.86|54.86|845
1694494800000|2023-09-12 05:00:00|55.87|54.87|55.96|54.96|55.97|54.97|55.59|54.59|839
1694498400000|2023-09-12 06:00:00|55.97|54.97|55.93|54.93|56.15|55.15|55.84|54.84|443
1694502000000|2023-09-12 07:00:00|55.94|54.94|55.98|54.98|56.07|55.07|55.7|54.7|489
1694505600000|2023-09-12 08:00:00|55.99|54.99|55.81|54.81|56.36|55.36|55.79|54.79|386
1694509200000|2023-09-12 09:00:00|55.82|54.82|56.47|55.47|56.48|55.48|55.8|54.8|507
1694512800000|2023-09-12 10:00:00|56.48|55.48|57.07|56.07|57.44|56.44|56.37|55.37|1493
1694516400000|2023-09-12 11:00:00|57.08|56.08|56.91|55.91|57.15|56.15|56.78|55.78|507
1694520000000|2023-09-12 12:00:00|56.93|55.93|56.51|55.51|57.14|56.14|56.51|55.51|581
1694523600000|2023-09-12 13:00:00|56.52|55.52|56.54|55.54|56.6|55.6|56.18|55.18|903
1694527200000|2023-09-12 14:00:00|56.55|55.55|55.9|54.9|56.7|55.7|55.81|54.81|1206
1694530800000|2023-09-12 15:00:00|55.91|54.91|55.85|54.85|55.96|54.96|55.69|54.69|704
1694534400000|2023-09-12 16:00:00|55.84|54.84|55.8|54.8|56.53|55.53|55.68|54.68|1264
1694538000000|2023-09-12 17:00:00|55.79|54.79|55.09|54.09|55.82|54.82|54.82|53.82|951
1694541600000|2023-09-12 18:00:00|55.1|54.1|55|54|55.25|54.25|54.88|53.88|614
1694545200000|2023-09-12 19:00:00|55.01|54.01|55.1|54.1|55.45|54.45|54.99|53.99|636
1694548800000|2023-09-12 20:00:00|55.09|54.09|55.24|54.24|55.25|54.25|54.98|53.98|252
1694552400000|2023-09-12 21:00:00|55.23|54.23|55.22|54.22|55.45|54.45|55.17|54.17|323
1694556000000|2023-09-12 22:00:00|55.21|54.21|55.29|54.29|55.34|54.34|55.06|54.06|169
1694559600000|2023-09-12 23:00:00|55.28|54.28|55.22|54.22|55.35|54.35|54.98|53.98|489
1694563200000|2023-09-13 00:00:00|55.21|54.21|55.41|54.41|55.54|54.54|55.09|54.09|392
1694566800000|2023-09-13 01:00:00|55.44|54.44|55.59|54.59|55.65|54.65|55.39|54.39|286
1694570400000|2023-09-13 02:00:00|55.58|54.58|55.46|54.46|55.67|54.67|55.38|54.38|313
1694574000000|2023-09-13 03:00:00|55.45|54.45|55.07|54.07|55.56|54.56|54.85|53.85|284
1694577600000|2023-09-13 04:00:00|55.06|54.06|55.27|54.27|55.3|54.3|55|54|339
1694581200000|2023-09-13 05:00:00|55.28|54.28|54.98|53.98|55.31|54.31|54.79|53.79|507
1694584800000|2023-09-13 06:00:00|54.97|53.97|55.29|54.29|55.32|54.32|54.86|53.86|338
1694588400000|2023-09-13 07:00:00|55.3|54.3|55.49|54.49|57.29|56.29|55.18|54.18|1663
1694592000000|2023-09-13 08:00:00|55.5|54.5|55.89|54.89|56.25|55.25|55.41|54.41|979
1694595600000|2023-09-13 09:00:00|55.9|54.9|56.19|55.19|56.25|55.25|55.69|54.69|752
1694599200000|2023-09-13 10:00:00|56.2|55.2|56.03|55.03|56.25|55.25|55.85|54.85|484
1694602800000|2023-09-13 11:00:00|56.04|55.04|56.19|55.19|56.26|55.26|55.97|54.97|377
1694606400000|2023-09-13 12:00:00|56.2|55.2|56.06|55.06|56.2|55.2|55.7|54.7|1087
1694610000000|2023-09-13 13:00:00|56.07|55.07|56.05|55.05|56.15|55.15|55.86|54.86|639
1694613600000|2023-09-13 14:00:00|56.06|55.06|56.17|55.17|56.56|55.56|55.91|54.91|666
1694617200000|2023-09-13 15:00:00|56.18|55.18|56.43|55.43|56.66|55.66|56.17|55.17|633
1694620800000|2023-09-13 16:00:00|56.44|55.44|56.2|55.2|56.53|55.53|56.2|55.2|966
1694624400000|2023-09-13 17:00:00|56.17|55.17|55.79|54.79|56.28|55.28|55.77|54.77|978
1694628000000|2023-09-13 18:00:00|55.8|54.8|55.65|54.65|56.04|55.04|55.6|54.6|504
1694631600000|2023-09-13 19:00:00|55.62|54.62|55.74|54.74|55.85|54.85|55.6|54.6|345
1694635200000|2023-09-13 20:00:00|55.75|54.75|55.97|54.97|55.99|54.99|55.74|54.74|123
1694638800000|2023-09-13 21:00:00|55.96|54.96|55.95|54.95|56.07|55.07|55.88|54.88|161
1694642400000|2023-09-13 22:00:00|55.96|54.96|56.01|55.01|56.15|55.15|55.95|54.95|199
1694646000000|2023-09-13 23:00:00|56.03|55.03|55.95|54.95|56.16|55.16|55.89|54.89|202
1694649600000|2023-09-14 00:00:00|55.96|54.96|56.86|55.86|56.87|55.87|55.87|54.87|892
1694653200000|2023-09-14 01:00:00|56.87|55.87|56.11|55.11|56.87|55.87|56.08|55.08|712
1694656800000|2023-09-14 02:00:00|56.12|55.12|56.08|55.08|56.13|55.13|55.79|54.79|261
1694660400000|2023-09-14 03:00:00|56.15|55.15|56.15|55.15|56.25|55.25|56.1|55.1|138
1694664000000|2023-09-14 04:00:00|56.17|55.17|55.9|54.9|56.25|55.25|55.89|54.89|235
1694667600000|2023-09-14 05:00:00|55.89|54.89|55.9|54.9|55.98|54.98|55.78|54.78|198
1694671200000|2023-09-14 06:00:00|55.89|54.89|56.14|55.14|56.15|55.15|55.88|54.88|185
1694674800000|2023-09-14 07:00:00|56.15|55.15|56.35|55.35|56.47|55.47|56.11|55.11|201
1694678400000|2023-09-14 08:00:00|56.3|55.3|56.29|55.29|56.4|55.4|56.19|55.19|281
1694682000000|2023-09-14 09:00:00|56.3|55.3|56.2|55.2|56.3|55.3|56.16|55.16|153
1694685600000|2023-09-14 10:00:00|56.19|55.19|56.4|55.4|56.4|55.4|56.18|55.18|187
1694689200000|2023-09-14 11:00:00|56.45|55.45|56.56|55.56|56.67|55.67|56.4|55.4|268
1694692800000|2023-09-14 12:00:00|56.58|55.58|57.03|56.03|57.04|56.04|56.39|55.39|774
1694696400000|2023-09-14 13:00:00|57.01|56.01|57.12|56.12|57.35|56.35|56.89|55.89|1221
1694700000000|2023-09-14 14:00:00|57.13|56.13|57.29|56.29|57.34|56.34|56.99|55.99|621
1694703600000|2023-09-14 15:00:00|57.3|56.3|57.23|56.23|57.48|56.48|57.09|56.09|500
1694707200000|2023-09-14 16:00:00|57.24|56.24|57.21|56.21|57.3|56.3|56.99|55.99|432
1694710800000|2023-09-14 17:00:00|57.23|56.23|57.19|56.19|57.34|56.34|57.15|56.15|380
1694714400000|2023-09-14 18:00:00|57.2|56.2|57.04|56.04|57.53|56.53|57.04|56.04|584
1694718000000|2023-09-14 19:00:00|57.05|56.05|57.4|56.4|57.41|56.41|56.99|55.99|229
1694721600000|2023-09-14 20:00:00|57.38|56.38|56.89|55.89|57.42|56.42|56.89|55.89|199
1694725200000|2023-09-14 21:00:00|56.88|55.88|57.07|56.07|57.1|56.1|56.87|55.87|197
1694728800000|2023-09-14 22:00:00|57.08|56.08|57.38|56.38|57.55|56.55|57.08|56.08|252
1694732400000|2023-09-14 23:00:00|57.39|56.39|57.16|56.16|57.39|56.39|57.04|56.04|257
1694736000000|2023-09-15 00:00:00|57.15|56.15|57.23|56.23|57.41|56.41|57.04|56.04|258
1694739600000|2023-09-15 01:00:00|57.22|56.22|57.56|56.56|57.58|56.58|57.15|56.15|418
1694743200000|2023-09-15 02:00:00|57.57|56.57|57.92|56.92|58.27|57.27|57.56|56.56|711
1694746800000|2023-09-15 03:00:00|57.95|56.95|57.77|56.77|58.04|57.04|57.75|56.75|369
1694750400000|2023-09-15 04:00:00|57.76|56.76|57.76|56.76|57.86|56.86|57.61|56.61|373
1694754000000|2023-09-15 05:00:00|57.75|56.75|57.56|56.56|57.84|56.84|57.55|56.55|339
1694757600000|2023-09-15 06:00:00|57.55|56.55|57.36|56.36|57.58|56.58|57.25|56.25|245
1694761200000|2023-09-15 07:00:00|57.37|56.37|57.15|56.15|57.37|56.37|57.08|56.08|329
1694764800000|2023-09-15 08:00:00|57.16|56.16|57.41|56.41|57.42|56.42|57|56|325
1694768400000|2023-09-15 09:00:00|57.42|56.42|57.31|56.31|57.48|56.48|57.08|56.08|277
1694772000000|2023-09-15 10:00:00|57.3|56.3|57.34|56.34|57.38|56.38|57.2|56.2|211
1694775600000|2023-09-15 11:00:00|57.32|56.32|56.77|55.77|57.33|56.33|56.73|55.73|481
1694779200000|2023-09-15 12:00:00|56.76|55.76|56.79|55.79|56.97|55.97|56.76|55.76|464
1694782800000|2023-09-15 13:00:00|56.8|55.8|56.84|55.84|56.99|55.99|56.78|55.78|467
1694786400000|2023-09-15 14:00:00|56.85|55.85|56.69|55.69|56.94|55.94|56.47|55.47|535
1694790000000|2023-09-15 15:00:00|56.65|55.65|57.07|56.07|57.08|56.08|56.65|55.65|404
1694793600000|2023-09-15 16:00:00|57.06|56.06|57.16|56.16|57.18|56.18|56.99|55.99|355
1694797200000|2023-09-15 17:00:00|57.15|56.15|57|56|57.16|56.16|56.99|55.99|148
1694800800000|2023-09-15 18:00:00|56.99|55.99|57.01|56.01|57.08|56.08|56.9|55.9|207
1694804400000|2023-09-15 19:00:00|57.05|56.05|57.42|56.42|57.43|56.43|57.05|56.05|218
1694808000000|2023-09-15 20:00:00|57.44|56.44|57.58|56.58|57.63|56.63|57.43|56.43|283
1694847600000|2023-09-16 07:00:00|58.09|57.09|58.18|57.18|58.18|57.18|58.04|57.04|190
1694851200000|2023-09-16 08:00:00|58.19|57.19|57.89|56.89|58.19|57.19|57.86|56.86|479
1694854800000|2023-09-16 09:00:00|57.88|56.88|57.81|56.81|58.09|57.09|57.8|56.8|378
1694858400000|2023-09-16 10:00:00|57.8|56.8|58|57|58.01|57.01|57.7|56.7|380
1694862000000|2023-09-16 11:00:00|57.99|56.99|57.87|56.87|58|57|57.85|56.85|82
1694865600000|2023-09-16 12:00:00|58.09|57.09|58.05|57.05|58.11|57.11|57.95|56.95|300
1694869200000|2023-09-16 13:00:00|58.08|57.08|58.08|57.08|58.12|57.12|57.86|56.86|321
1694872800000|2023-09-16 14:00:00|58.07|57.07|57.77|56.77|58.16|57.16|57.74|56.74|349
1694876400000|2023-09-16 15:00:00|57.76|56.76|58.07|57.07|58.13|57.13|57.68|56.68|355
1694880000000|2023-09-16 16:00:00|58.06|57.06|58.2|57.2|58.2|57.2|57.85|56.85|298
1694883600000|2023-09-16 17:00:00|58.19|57.19|58.05|57.05|58.19|57.19|57.95|56.95|318
1694887200000|2023-09-16 18:00:00|58.01|57.01|57.99|56.99|58.14|57.14|57.95|56.95|187
1694890800000|2023-09-16 19:00:00|58|57|57.94|56.94|58.05|57.05|57.82|56.82|266
1694894400000|2023-09-16 20:00:00|57.93|56.93|58.37|57.37|58.45|57.45|57.92|56.92|278
1694898000000|2023-09-16 21:00:00|58.29|57.29|58.19|57.19|58.35|57.35|58.15|57.15|184
1694901600000|2023-09-16 22:00:00|58.17|57.17|58.19|57.19|58.27|57.27|58.13|57.13|319
1694905200000|2023-09-16 23:00:00|58.2|57.2|58.19|57.19|58.31|57.31|58.06|57.06|276
1694908800000|2023-09-17 00:00:00|58.2|57.2|57.45|56.45|58.2|57.2|57.37|56.37|784
1694912400000|2023-09-17 01:00:00|57.46|56.46|57.47|56.47|57.58|56.58|56.87|55.87|953
1694916000000|2023-09-17 02:00:00|57.41|56.41|57.38|56.38|57.56|56.56|57.27|56.27|371
1694919600000|2023-09-17 03:00:00|57.39|56.39|57.46|56.46|57.5|56.5|57.27|56.27|252
1694923200000|2023-09-17 04:00:00|57.49|56.49|57.48|56.48|57.49|56.49|57.34|56.34|219
1694926800000|2023-09-17 05:00:00|57.47|56.47|57.16|56.16|57.48|56.48|57.05|56.05|390
1694930400000|2023-09-17 06:00:00|57.15|56.15|57.18|56.18|57.2|56.2|57.06|56.06|268
1694934000000|2023-09-17 07:00:00|57.19|56.19|56.96|55.96|57.25|56.25|56.94|55.94|286
1694937600000|2023-09-17 08:00:00|56.94|55.94|57.38|56.38|57.4|56.4|56.87|55.87|418
1694941200000|2023-09-17 09:00:00|57.39|56.39|57.39|56.39|57.48|56.48|57.27|56.27|295
1694944800000|2023-09-17 10:00:00|57.4|56.4|57.37|56.37|57.46|56.46|57.29|56.29|215
1694948400000|2023-09-17 11:00:00|57.38|56.38|57.15|56.15|57.39|56.39|57.14|56.14|198
1694952000000|2023-09-17 12:00:00|57.16|56.16|57.38|56.38|57.4|56.4|57.16|56.16|396
1694955600000|2023-09-17 13:00:00|57.37|56.37|57.18|56.18|57.38|56.38|57.08|56.08|303
1694959200000|2023-09-17 14:00:00|57.17|56.17|57.19|56.19|57.39|56.39|57.15|56.15|209
1694962800000|2023-09-17 15:00:00|57.18|56.18|57.26|56.26|57.38|56.38|57.18|56.18|279
1694966400000|2023-09-17 16:00:00|57.25|56.25|57.08|56.08|57.37|56.37|56.89|55.89|619
1694970000000|2023-09-17 17:00:00|57.07|56.07|56.87|55.87|57.17|56.17|56.87|55.87|548
1694973600000|2023-09-17 18:00:00|56.86|55.86|56.99|55.99|57.08|56.08|56.76|55.76|290
1694977200000|2023-09-17 19:00:00|57|56|56.98|55.98|57.07|56.07|56.94|55.94|222
1694980800000|2023-09-17 20:00:00|56.97|55.97|56.16|55.16|57|56|55.97|54.97|872
1694984400000|2023-09-17 21:00:00|56.15|55.15|56|55|56.31|55.31|55.89|54.89|477
1694988000000|2023-09-17 22:00:00|55.98|54.98|56.3|55.3|56.3|55.3|55.97|54.97|297
1694991600000|2023-09-17 23:00:00|56.31|55.31|56.32|55.32|56.35|55.35|56.08|55.08|232
1694995200000|2023-09-18 00:00:00|56.31|55.31|55.78|54.78|56.47|55.47|55.58|54.58|843
1694998800000|2023-09-18 01:00:00|55.79|54.79|56.15|55.15|56.16|55.16|55.77|54.77|571
1695002400000|2023-09-18 02:00:00|56.14|55.14|56.64|55.64|56.86|55.86|56.01|55.01|875
1695006000000|2023-09-18 03:00:00|56.65|55.65|56.96|55.96|57.01|56.01|56.57|55.57|586
1695009600000|2023-09-18 04:00:00|57|56|56.82|55.82|57.08|56.08|56.7|55.7|408
1695013200000|2023-09-18 05:00:00|56.83|55.83|56.82|55.82|57.02|56.02|56.8|55.8|278
1695016800000|2023-09-18 06:00:00|56.83|55.83|56.81|55.81|57|56|56.8|55.8|207
1695020400000|2023-09-18 07:00:00|56.82|55.82|56.95|55.95|57.13|56.13|56.82|55.82|524
1695024000000|2023-09-18 08:00:00|56.96|55.96|57.08|56.08|57.09|56.09|56.89|55.89|205
1695027600000|2023-09-18 09:00:00|57.09|56.09|57.48|56.48|57.52|56.52|57.09|56.09|703
1695031200000|2023-09-18 10:00:00|57.49|56.49|58.02|57.02|58.15|57.15|57.49|56.49|979
1695034800000|2023-09-18 11:00:00|58.03|57.03|58.53|57.53|58.56|57.56|58|57|523
1695038400000|2023-09-18 12:00:00|58.52|57.52|58.66|57.66|58.69|57.69|58.35|57.35|847
1695042000000|2023-09-18 13:00:00|58.67|57.67|58.29|57.29|58.68|57.68|58.27|57.27|297
1695045600000|2023-09-18 14:00:00|58.3|57.3|58.29|57.29|58.37|57.37|58.22|57.22|253
1695049200000|2023-09-18 15:00:00|58.3|57.3|58.19|57.19|58.34|57.34|58.18|57.18|719
1695052800000|2023-09-18 16:00:00|58.2|57.2|58.38|57.38|58.48|57.48|57.99|56.99|414
1695056400000|2023-09-18 17:00:00|58.39|57.39|57.65|56.65|58.4|57.4|57.48|56.48|1060
1695060000000|2023-09-18 18:00:00|57.62|56.62|57.36|56.36|57.79|56.79|57.27|56.27|568
1695063600000|2023-09-18 19:00:00|57.35|56.35|57.7|56.7|57.91|56.91|57.3|56.3|493
1695067200000|2023-09-18 20:00:00|57.69|56.69|57.68|56.68|57.73|56.73|57.59|56.59|258
1695070800000|2023-09-18 21:00:00|57.67|56.67|57.89|56.89|57.89|56.89|57.56|56.56|158
1695074400000|2023-09-18 22:00:00|57.88|56.88|57.94|56.94|57.96|56.96|57.8|56.8|253
1695078000000|2023-09-18 23:00:00|57.93|56.93|57.73|56.73|57.94|56.94|57.6|56.6|367
1695081600000|2023-09-19 00:00:00|57.72|56.72|57.61|56.61|57.85|56.85|57.57|56.57|714
1695085200000|2023-09-19 01:00:00|57.6|56.6|57.67|56.67|57.83|56.83|57.59|56.59|312
1695088800000|2023-09-19 02:00:00|57.66|56.66|58.16|57.16|58.18|57.18|57.66|56.66|375
1695092400000|2023-09-19 03:00:00|58.15|57.15|58.05|57.05|58.19|57.19|57.96|56.96|373
1695096000000|2023-09-19 04:00:00|58.04|57.04|58.43|57.43|58.48|57.48|58.04|57.04|313
1695099600000|2023-09-19 05:00:00|58.44|57.44|58.38|57.38|58.56|57.56|58.36|57.36|486
1695103200000|2023-09-19 06:00:00|58.37|57.37|58.29|57.29|58.39|57.39|58.17|57.17|657
1695106800000|2023-09-19 07:00:00|58.28|57.28|58.3|57.3|58.36|57.36|58.26|57.26|416
1695110400000|2023-09-19 08:00:00|58.29|57.29|58.67|57.67|58.68|57.68|58.29|57.29|449
1695114000000|2023-09-19 09:00:00|58.66|57.66|58.99|57.99|59.11|58.11|58.59|57.59|1121
1695117600000|2023-09-19 10:00:00|59|58|58.62|57.62|59.02|58.02|58.48|57.48|787
1695121200000|2023-09-19 11:00:00|58.61|57.61|58.55|57.55|58.62|57.62|58.3|57.3|497
1695124800000|2023-09-19 12:00:00|58.56|57.56|58.5|57.5|58.65|57.65|58.37|57.37|717
1695128400000|2023-09-19 13:00:00|58.49|57.49|58.19|57.19|58.62|57.62|58.18|57.18|664
1695132000000|2023-09-19 14:00:00|58.18|57.18|58.34|57.34|58.45|57.45|58.09|57.09|614
1695135600000|2023-09-19 15:00:00|58.35|57.35|58.7|57.7|58.71|57.71|58.29|57.29|1008
1695139200000|2023-09-19 16:00:00|58.69|57.69|58.61|57.61|58.82|57.82|58.51|57.51|699
1695142800000|2023-09-19 17:00:00|58.6|57.6|58.59|57.59|58.64|57.64|58.48|57.48|594
1695146400000|2023-09-19 18:00:00|58.6|57.6|58.57|57.57|58.75|57.75|58.56|57.56|318
1695150000000|2023-09-19 19:00:00|58.56|57.56|58.63|57.63|58.64|57.64|58.42|57.42|230
1695153600000|2023-09-19 20:00:00|58.62|57.62|58.78|57.78|58.78|57.78|58.57|57.57|207
1695157200000|2023-09-19 21:00:00|58.79|57.79|58.86|57.86|58.88|57.88|58.57|57.57|777
1695160800000|2023-09-19 22:00:00|58.85|57.85|58.92|57.92|58.95|57.95|58.8|57.8|257
1695164400000|2023-09-19 23:00:00|58.94|57.94|58.82|57.82|58.96|57.96|58.79|57.79|189
1695168000000|2023-09-20 00:00:00|58.83|57.83|58.63|57.63|58.96|57.96|58.52|57.52|405
1695171600000|2023-09-20 01:00:00|58.62|57.62|58.85|57.85|58.87|57.87|58.58|57.58|606
1695175200000|2023-09-20 02:00:00|58.86|57.86|58.48|57.48|58.95|57.95|58.47|57.47|466
1695178800000|2023-09-20 03:00:00|58.47|57.47|58.24|57.24|58.56|57.56|58.2|57.2|319
1695182400000|2023-09-20 04:00:00|58.23|57.23|58.21|57.21|58.29|57.29|58.18|57.18|293
1695186000000|2023-09-20 05:00:00|58.22|57.22|58.13|57.13|58.26|57.26|58.12|57.12|392
1695189600000|2023-09-20 06:00:00|58.15|57.15|58.27|57.27|58.38|57.38|57.99|56.99|323
1695193200000|2023-09-20 07:00:00|58.26|57.26|58.28|57.28|58.31|57.31|58.16|57.16|219
1695196800000|2023-09-20 08:00:00|58.27|57.27|58.53|57.53|58.55|57.55|58.25|57.25|224
1695200400000|2023-09-20 09:00:00|58.49|57.49|57.97|56.97|58.55|57.55|57.78|56.78|623
1695204000000|2023-09-20 10:00:00|57.96|56.96|57.85|56.85|57.98|56.98|57.6|56.6|528
1695207600000|2023-09-20 11:00:00|57.83|56.83|57.79|56.79|57.88|56.88|57.78|56.78|257
1695211200000|2023-09-20 12:00:00|57.8|56.8|57.4|56.4|57.83|56.83|57.27|56.27|456
1695214800000|2023-09-20 13:00:00|57.39|56.39|57.87|56.87|57.87|56.87|57.38|56.38|465
1695218400000|2023-09-20 14:00:00|57.86|56.86|57.91|56.91|58.11|57.11|57.8|56.8|598
1695222000000|2023-09-20 15:00:00|57.9|56.9|58.16|57.16|58.16|57.16|57.89|56.89|449
1695225600000|2023-09-20 16:00:00|58.15|57.15|58.02|57.02|58.25|57.25|57.99|56.99|343
1695229200000|2023-09-20 17:00:00|58.01|57.01|58.07|57.07|58.17|57.17|57.9|56.9|460
1695232800000|2023-09-20 18:00:00|58.05|57.05|58.5|57.5|58.6|57.6|57.85|56.85|1016
1695236400000|2023-09-20 19:00:00|58.49|57.49|58.02|57.02|58.5|57.5|57.59|56.59|666
1695240000000|2023-09-20 20:00:00|58|57|58.35|57.35|58.35|57.35|57.97|56.97|327
1695243600000|2023-09-20 21:00:00|58.36|57.36|58.56|57.56|58.79|57.79|58.34|57.34|474
1695247200000|2023-09-20 22:00:00|58.57|57.57|58.38|57.38|58.61|57.61|58.38|57.38|311
1695250800000|2023-09-20 23:00:00|58.39|57.39|58.34|57.34|58.39|57.39|58.25|57.25|157
1695254400000|2023-09-21 00:00:00|58.35|57.35|58.72|57.72|58.91|57.91|58.33|57.33|443
1695258000000|2023-09-21 01:00:00|58.7|57.7|58.49|57.49|58.75|57.75|58.31|57.31|438
1695261600000|2023-09-21 02:00:00|58.5|57.5|58.6|57.6|59.44|58.44|58.46|57.46|498
1695265200000|2023-09-21 03:00:00|58.59|57.59|59.21|58.21|59.25|58.25|58.58|57.58|433
1695268800000|2023-09-21 04:00:00|59.22|58.22|59.22|58.22|59.24|58.24|59.05|58.05|437
1695272400000|2023-09-21 05:00:00|59.21|58.21|58.94|57.94|59.22|58.22|58.59|57.59|270
1695276000000|2023-09-21 06:00:00|58.91|57.91|58.5|57.5|58.92|57.92|58.09|57.09|429
1695279600000|2023-09-21 07:00:00|58.49|57.49|58.28|57.28|58.5|57.5|58.21|57.21|301
1695283200000|2023-09-21 08:00:00|58.26|57.26|58.2|57.2|58.43|57.43|58.2|57.2|418
1695286800000|2023-09-21 09:00:00|58.21|57.21|57.8|56.8|58.32|57.32|57.69|56.69|1084
1695290400000|2023-09-21 10:00:00|57.79|56.79|57.39|56.39|57.86|56.86|57.28|56.28|942
1695294000000|2023-09-21 11:00:00|57.38|56.38|57.65|56.65|57.66|56.66|57.3|56.3|572
1695297600000|2023-09-21 12:00:00|57.64|56.64|57.69|56.69|57.75|56.75|57.57|56.57|727
1695301200000|2023-09-21 13:00:00|57.68|56.68|57.29|56.29|57.7|56.7|56.87|55.87|1232
1695304800000|2023-09-21 14:00:00|57.28|56.28|57.68|56.68|57.69|56.69|57.2|56.2|726
1695308400000|2023-09-21 15:00:00|57.67|56.67|57.73|56.73|57.82|56.82|57.61|56.61|362
1695312000000|2023-09-21 16:00:00|57.72|56.72|57.6|56.6|57.73|56.73|57.51|56.51|417
1695315600000|2023-09-21 17:00:00|57.59|56.59|57.77|56.77|57.83|56.83|57.59|56.59|247
1695319200000|2023-09-21 18:00:00|57.78|56.78|57.94|56.94|57.96|56.96|57.69|56.69|210
1695322800000|2023-09-21 19:00:00|57.95|56.95|58.18|57.18|58.22|57.22|57.87|56.87|249
1695326400000|2023-09-21 20:00:00|58.19|57.19|58.06|57.06|58.19|57.19|57.71|56.71|298
1695330000000|2023-09-21 21:00:00|58.05|57.05|58.18|57.18|58.18|57.18|57.76|56.76|401
1695333600000|2023-09-21 22:00:00|58.17|57.17|58.25|57.25|58.26|57.26|58.06|57.06|207
1695337200000|2023-09-21 23:00:00|58.26|57.26|58.1|57.1|58.32|57.32|58.08|57.08|163
1695340800000|2023-09-22 00:00:00|58.09|57.09|58.15|57.15|58.22|57.22|57.57|56.57|892
1695344400000|2023-09-22 01:00:00|58.14|57.14|58.02|57.02|58.16|57.16|57.88|56.88|405
1695348000000|2023-09-22 02:00:00|58.03|57.03|57.87|56.87|58.18|57.18|57.85|56.85|375
1695351600000|2023-09-22 03:00:00|57.88|56.88|58.24|57.24|58.29|57.29|57.85|56.85|455
1695355200000|2023-09-22 04:00:00|58.25|57.25|58.1|57.1|58.31|57.31|58.08|57.08|268
1695358800000|2023-09-22 05:00:00|58.09|57.09|58.09|57.09|58.1|57.1|57.98|56.98|296
1695362400000|2023-09-22 06:00:00|58.1|57.1|57.91|56.91|58.1|57.1|57.9|56.9|397
1695366000000|2023-09-22 07:00:00|57.9|56.9|58.01|57.01|58.13|57.13|57.8|56.8|289
1695369600000|2023-09-22 08:00:00|58.02|57.02|58.06|57.06|58.18|57.18|58|57|471
1695373200000|2023-09-22 09:00:00|58.05|57.05|58.35|57.35|58.38|57.38|57.98|56.98|218
1695376800000|2023-09-22 10:00:00|58.33|57.33|58.37|57.37|58.46|57.46|58.2|57.2|264
1695380400000|2023-09-22 11:00:00|58.39|57.39|58.5|57.5|58.53|57.53|58.37|57.37|198
1695384000000|2023-09-22 12:00:00|58.52|57.52|58.34|57.34|58.55|57.55|58.3|57.3|282
1695387600000|2023-09-22 13:00:00|58.32|57.32|58.16|57.16|58.32|57.32|58.1|57.1|316
1695391200000|2023-09-22 14:00:00|58.15|57.15|58.3|57.3|58.34|57.34|58.08|57.08|480
1695394800000|2023-09-22 15:00:00|58.31|57.31|58.18|57.18|58.32|57.32|58.17|57.17|309
1695398400000|2023-09-22 16:00:00|58.19|57.19|57.78|56.78|58.2|57.2|57.76|56.76|564
1695402000000|2023-09-22 17:00:00|57.77|56.77|57.76|56.76|57.85|56.85|57.59|56.59|1247
1695405600000|2023-09-22 18:00:00|57.74|56.74|57.94|56.94|57.97|56.97|57.67|56.67|1283
1695409200000|2023-09-22 19:00:00|57.95|56.95|57.8|56.8|58.06|57.06|57.79|56.79|668
1695412800000|2023-09-22 20:00:00|57.81|56.81|57.86|56.86|57.91|56.91|57.77|56.77|791
1695452400000|2023-09-23 07:00:00|58.07|57.07|58.06|57.06|58.12|57.12|58.02|57.02|719
1695456000000|2023-09-23 08:00:00|58.05|57.05|57.92|56.92|58.12|57.12|57.88|56.88|256
1695459600000|2023-09-23 09:00:00|57.91|56.91|58.05|57.05|58.07|57.07|57.87|56.87|469
1695463200000|2023-09-23 10:00:00|58.06|57.06|57.86|56.86|58.09|57.09|57.86|56.86|283
1695466800000|2023-09-23 11:00:00|57.87|56.87|58.05|57.05|58.07|57.07|57.86|56.86|363
1695470400000|2023-09-23 12:00:00|58.06|57.06|57.98|56.98|58.06|57.06|57.91|56.91|374
1695474000000|2023-09-23 13:00:00|57.99|56.99|58.02|57.02|58.09|57.09|57.88|56.88|776
1695477600000|2023-09-23 14:00:00|58.01|57.01|58.07|57.07|58.16|57.16|57.94|56.94|414
1695481200000|2023-09-23 15:00:00|58.06|57.06|57.88|56.88|58.06|57.06|57.84|56.84|825
1695484800000|2023-09-23 16:00:00|57.89|56.89|58.2|57.2|58.2|57.2|57.68|56.68|457
1695488400000|2023-09-23 17:00:00|58.22|57.22|58.37|57.37|58.39|57.39|58.08|57.08|548
1695492000000|2023-09-23 18:00:00|58.36|57.36|58.52|57.52|58.7|57.7|58.36|57.36|870
1695495600000|2023-09-23 19:00:00|58.51|57.51|58.68|57.68|58.86|57.86|58.48|57.48|827
1695499200000|2023-09-23 20:00:00|58.67|57.67|58.55|57.55|58.71|57.71|58.55|57.55|229
1695502800000|2023-09-23 21:00:00|58.54|57.54|58.54|57.54|58.56|57.56|58.43|57.43|346
1695506400000|2023-09-23 22:00:00|58.55|57.55|58.46|57.46|58.64|57.64|58.45|57.45|814
1695510000000|2023-09-23 23:00:00|58.47|57.47|58.71|57.71|58.82|57.82|58.37|57.37|667
1695513600000|2023-09-24 00:00:00|58.73|57.73|58.4|57.4|58.76|57.76|58.27|57.27|503
1695517200000|2023-09-24 01:00:00|58.41|57.41|58.41|57.41|58.5|57.5|58.27|57.27|320
1695520800000|2023-09-24 02:00:00|58.39|57.39|58.37|57.37|58.52|57.52|58.36|57.36|225
1695524400000|2023-09-24 03:00:00|58.4|57.4|58.32|57.32|58.46|57.46|58.27|57.27|148
1695528000000|2023-09-24 04:00:00|58.31|57.31|58.27|57.27|58.31|57.31|58.08|57.08|154
1695531600000|2023-09-24 05:00:00|58.26|57.26|58.23|57.23|58.27|57.27|58.14|57.14|216
1695535200000|2023-09-24 06:00:00|58.19|57.19|58.07|57.07|58.23|57.23|58.05|57.05|145
1695538800000|2023-09-24 07:00:00|58.06|57.06|58.07|57.07|58.12|57.12|58.04|57.04|158
1695542400000|2023-09-24 08:00:00|58.06|57.06|58.37|57.37|58.38|57.38|58.06|57.06|316
1695546000000|2023-09-24 09:00:00|58.35|57.35|58.33|57.33|58.42|57.42|58.27|57.27|153
1695549600000|2023-09-24 10:00:00|58.34|57.34|58.28|57.28|58.37|57.37|58.22|57.22|148
1695553200000|2023-09-24 11:00:00|58.26|57.26|58.55|57.55|58.55|57.55|58.26|57.26|179
1695556800000|2023-09-24 12:00:00|58.56|57.56|58.61|57.61|58.69|57.69|58.55|57.55|334
1695560400000|2023-09-24 13:00:00|58.62|57.62|58.91|57.91|58.92|57.92|58.61|57.61|434
1695564000000|2023-09-24 14:00:00|58.92|57.92|58.82|57.82|59.18|58.18|58.77|57.77|492
1695567600000|2023-09-24 15:00:00|58.78|57.78|58.81|57.81|58.83|57.83|58.48|57.48|237
1695571200000|2023-09-24 16:00:00|58.82|57.82|58.77|57.77|58.98|57.98|58.76|57.76|591
1695574800000|2023-09-24 17:00:00|58.76|57.76|58.87|57.87|58.99|57.99|58.55|57.55|437
1695578400000|2023-09-24 18:00:00|58.88|57.88|58.67|57.67|58.92|57.92|58.29|57.29|1028
1695582000000|2023-09-24 19:00:00|58.63|57.63|58.17|57.17|58.67|57.67|58.16|57.16|812
1695585600000|2023-09-24 20:00:00|58.16|57.16|58.32|57.32|58.33|57.33|57.97|56.97|506
1695589200000|2023-09-24 21:00:00|58.31|57.31|58.34|57.34|58.35|57.35|58.17|57.17|203
1695592800000|2023-09-24 22:00:00|58.33|57.33|58.31|57.31|58.33|57.33|58.27|57.27|9
1695628800000|2023-09-25 08:00:00|57.7|56.7|57.45|56.45|57.7|56.7|57.39|56.39|259
1695632400000|2023-09-25 09:00:00|57.49|56.49|57.33|56.33|57.54|56.54|57.33|56.33|288
1695636000000|2023-09-25 10:00:00|57.34|56.34|57.36|56.36|57.45|56.45|57.31|56.31|202
1695639600000|2023-09-25 11:00:00|57.35|56.35|57.06|56.06|57.37|56.37|56.94|55.94|406
1695643200000|2023-09-25 12:00:00|57.05|56.05|57.12|56.12|57.16|56.16|56.77|55.77|439
1695646800000|2023-09-25 13:00:00|57.1|56.1|57.22|56.22|57.23|56.23|56.99|55.99|437
1695650400000|2023-09-25 14:00:00|57.23|56.23|57.04|56.04|57.31|56.31|57.01|56.01|357
1695654000000|2023-09-25 15:00:00|57.03|56.03|57.44|56.44|57.52|56.52|57.03|56.03|524
1695657600000|2023-09-25 16:00:00|57.45|56.45|57.52|56.52|57.66|56.66|57.44|56.44|420
1695661200000|2023-09-25 17:00:00|57.53|56.53|57.57|56.57|57.61|56.61|57.43|56.43|259
1695664800000|2023-09-25 18:00:00|57.58|56.58|57.51|56.51|57.58|56.58|57.47|56.47|66
1695668400000|2023-09-25 19:00:00|57.52|56.52|57.44|56.44|57.52|56.52|57.4|56.4|88
1695672000000|2023-09-25 20:00:00|57.43|56.43|57.35|56.35|57.55|56.55|57.35|56.35|103
1695675600000|2023-09-25 21:00:00|57.34|56.34|57.31|56.31|57.35|56.35|57.25|56.25|302
1695679200000|2023-09-25 22:00:00|57.3|56.3|57.42|56.42|57.46|56.46|57.3|56.3|68
1695682800000|2023-09-25 23:00:00|57.41|56.41|57.41|56.41|57.46|56.46|57.36|56.36|49
1695686400000|2023-09-26 00:00:00|57.42|56.42|57.33|56.33|57.47|56.47|57.32|56.32|118
1695690000000|2023-09-26 01:00:00|57.32|56.32|57.41|56.41|57.41|56.41|57.19|56.19|127
1695693600000|2023-09-26 02:00:00|57.4|56.4|57.69|56.69|57.82|56.82|57.39|56.39|278
1695697200000|2023-09-26 03:00:00|57.68|56.68|57.61|56.61|57.76|56.76|57.61|56.61|116
1695700800000|2023-09-26 04:00:00|57.6|56.6|57.59|56.59|57.6|56.6|57.49|56.49|48
1695704400000|2023-09-26 05:00:00|57.58|56.58|57.48|56.48|57.58|56.58|57.47|56.47|47
1695708000000|2023-09-26 06:00:00|57.47|56.47|57.37|56.37|57.48|56.48|57.29|56.29|95
1695711600000|2023-09-26 07:00:00|57.36|56.36|57.23|56.23|57.37|56.37|57.17|56.17|61
1695715200000|2023-09-26 08:00:00|57.22|56.22|57.14|56.14|57.22|56.22|57.14|56.14|135
1695718800000|2023-09-26 09:00:00|57.12|56.12|56.83|55.83|57.16|56.16|56.45|55.45|500
1695722400000|2023-09-26 10:00:00|56.84|55.84|56.66|55.66|56.84|55.84|56.63|55.63|100
1695726000000|2023-09-26 11:00:00|56.65|55.65|56.92|55.92|56.92|55.92|56.57|55.57|147
1695729600000|2023-09-26 12:00:00|56.93|55.93|56.73|55.73|56.94|55.94|56.72|55.72|120
1695733200000|2023-09-26 13:00:00|56.72|55.72|56.66|55.66|56.81|55.81|56.55|55.55|632
1695736800000|2023-09-26 14:00:00|56.65|55.65|56.67|55.67|56.7|55.7|56.49|55.49|852
1695740400000|2023-09-26 15:00:00|56.71|55.71|56.6|55.6|56.74|55.74|56.52|55.52|588
1695744000000|2023-09-26 16:00:00|56.59|55.59|56.76|55.76|56.87|55.87|56.55|55.55|268
1695747600000|2023-09-26 17:00:00|56.77|55.77|56.69|55.69|56.85|55.85|56.58|55.58|161
1695751200000|2023-09-26 18:00:00|56.72|55.72|56.48|55.48|56.75|55.75|56.48|55.48|146
1695754800000|2023-09-26 19:00:00|56.49|55.49|56.74|55.74|56.76|55.76|56.47|55.47|213
1695758400000|2023-09-26 20:00:00|56.75|55.75|56.52|55.52|56.76|55.76|56.5|55.5|139
1695762000000|2023-09-26 21:00:00|56.53|55.53|56.34|55.34|56.53|55.53|55.6|54.6|843
1695765600000|2023-09-26 22:00:00|56.33|55.33|56.29|55.29|56.45|55.45|56.24|55.24|119
1695769200000|2023-09-26 23:00:00|56.3|55.3|56.73|55.73|56.74|55.74|56.29|55.29|106
1695772800000|2023-09-27 00:00:00|56.72|55.72|56.94|55.94|56.94|55.94|56.7|55.7|224
1695776400000|2023-09-27 01:00:00|56.95|55.95|56.92|55.92|57.04|56.04|56.79|55.79|258
1695780000000|2023-09-27 02:00:00|56.93|55.93|56.65|55.65|56.95|55.95|56.64|55.64|237
1695783600000|2023-09-27 03:00:00|56.64|55.64|57.14|56.14|57.17|56.17|56.64|55.64|105
1695787200000|2023-09-27 04:00:00|57.15|56.15|56.96|55.96|57.17|56.17|56.93|55.93|286
1695790800000|2023-09-27 05:00:00|56.97|55.97|56.75|55.75|56.97|55.97|56.73|55.73|259
1695794400000|2023-09-27 06:00:00|56.74|55.74|56.83|55.83|56.87|55.87|56.68|55.68|99
1695798000000|2023-09-27 07:00:00|56.84|55.84|56.73|55.73|56.87|55.87|56.71|55.71|108
1695801600000|2023-09-27 08:00:00|56.7|55.7|56.7|55.7|56.72|55.72|56.57|55.57|173
1695805200000|2023-09-27 09:00:00|56.71|55.71|57.21|56.21|57.27|56.27|56.71|55.71|385
1695808800000|2023-09-27 10:00:00|57.22|56.22|57.23|56.23|57.31|56.31|57.13|56.13|571
1695812400000|2023-09-27 11:00:00|57.24|56.24|57.64|56.64|57.77|56.77|57.22|56.22|533
1695816000000|2023-09-27 12:00:00|57.65|56.65|57.53|56.53|57.76|56.76|57.52|56.52|410
1695819600000|2023-09-27 13:00:00|57.54|56.54|57.35|56.35|57.74|56.74|57.3|56.3|398
1695823200000|2023-09-27 14:00:00|57.34|56.34|56.22|55.22|57.37|56.37|56.06|55.06|1149
1695826800000|2023-09-27 15:00:00|56.23|55.23|56.6|55.6|56.61|55.61|56.13|55.13|530
1695830400000|2023-09-27 16:00:00|56.58|55.58|56.59|55.59|56.72|55.72|56.47|55.47|375
1695834000000|2023-09-27 17:00:00|56.58|55.58|56.55|55.55|56.62|55.62|56.43|55.43|231
1695837600000|2023-09-27 18:00:00|56.54|55.54|56.44|55.44|56.54|55.54|55.94|54.94|480
1695841200000|2023-09-27 19:00:00|56.43|55.43|56.52|55.52|56.64|55.64|56.43|55.43|225
1695844800000|2023-09-27 20:00:00|56.51|55.51|56.34|55.34|56.65|55.65|56.24|55.24|262
1695848400000|2023-09-27 21:00:00|56.36|55.36|56.34|55.34|56.44|55.44|56.33|55.33|102
1695852000000|2023-09-27 22:00:00|56.35|55.35|56.52|55.52|56.53|55.53|56.33|55.33|151
1695855600000|2023-09-27 23:00:00|56.53|55.53|56.58|55.58|56.61|55.61|56.4|55.4|131
1695859200000|2023-09-28 00:00:00|56.57|55.57|56.8|55.8|56.88|55.88|56.46|55.46|439
1695862800000|2023-09-28 01:00:00|56.78|55.78|56.79|55.79|56.88|55.88|56.57|55.57|269
1695866400000|2023-09-28 02:00:00|56.8|55.8|56.65|55.65|56.97|55.97|56.65|55.65|364
1695870000000|2023-09-28 03:00:00|56.66|55.66|56.46|55.46|56.67|55.67|56.35|55.35|239
1695873600000|2023-09-28 04:00:00|56.45|55.45|56.48|55.48|56.52|55.52|56.32|55.32|209
1695877200000|2023-09-28 05:00:00|56.49|55.49|56.61|55.61|56.68|55.68|56.44|55.44|145
1695880800000|2023-09-28 06:00:00|56.6|55.6|56.73|55.73|56.73|55.73|56.46|55.46|163
1695884400000|2023-09-28 07:00:00|56.72|55.72|56.81|55.81|56.91|55.91|56.71|55.71|257
1695888000000|2023-09-28 08:00:00|56.82|55.82|56.75|55.75|56.87|55.87|56.63|55.63|342
1695891600000|2023-09-28 09:00:00|56.74|55.74|56.93|55.93|56.99|55.99|56.73|55.73|208
1695895200000|2023-09-28 10:00:00|56.94|55.94|57.3|56.3|57.42|56.42|56.94|55.94|436
1695898800000|2023-09-28 11:00:00|57.29|56.29|57.16|56.16|57.33|56.33|57.05|56.05|313
1695902400000|2023-09-28 12:00:00|57.15|56.15|57.04|56.04|57.24|56.24|57.03|56.03|280
1695906000000|2023-09-28 13:00:00|57.03|56.03|57.17|56.17|57.17|56.17|57|56|253
1695909600000|2023-09-28 14:00:00|57.16|56.16|57.63|56.63|57.84|56.84|57.14|56.14|749
1695913200000|2023-09-28 15:00:00|57.64|56.64|57.7|56.7|57.72|56.72|57.55|56.55|287
1695916800000|2023-09-28 16:00:00|57.71|56.71|57.79|56.79|58.02|57.02|57.7|56.7|422
1695920400000|2023-09-28 17:00:00|57.8|56.8|57.83|56.83|57.89|56.89|57.79|56.79|166
1695924000000|2023-09-28 18:00:00|57.85|56.85|57.41|56.41|57.87|56.87|57.29|56.29|233
1695927600000|2023-09-28 19:00:00|57.4|56.4|57.74|56.74|57.76|56.76|57.33|56.33|277
1695931200000|2023-09-28 20:00:00|57.75|56.75|57.67|56.67|57.88|56.88|57.59|56.59|303
1695934800000|2023-09-28 21:00:00|57.68|56.68|57.54|56.54|57.69|56.69|57.37|56.37|233
1695938400000|2023-09-28 22:00:00|57.53|56.53|57.59|56.59|57.6|56.6|57.53|56.53|61
1695942000000|2023-09-28 23:00:00|57.6|56.6|57.68|56.68|57.68|56.68|57.53|56.53|33
1695945600000|2023-09-29 00:00:00|57.56|56.56|57.67|56.67|57.78|56.78|57.53|56.53|210
1695949200000|2023-09-29 01:00:00|57.65|56.65|57.7|56.7|57.73|56.73|57.42|56.42|287
1695952800000|2023-09-29 02:00:00|57.69|56.69|57.45|56.45|57.73|56.73|57.39|56.39|192
1695956400000|2023-09-29 03:00:00|57.44|56.44|57.6|56.6|57.6|56.6|57.43|56.43|128
1695960000000|2023-09-29 04:00:00|57.61|56.61|57.66|56.66|57.66|56.66|57.49|56.49|47
1695963600000|2023-09-29 05:00:00|57.68|56.68|57.75|56.75|57.8|56.8|57.64|56.64|100
1695967200000|2023-09-29 06:00:00|57.76|56.76|57.99|56.99|58.01|57.01|57.76|56.76|178
1695970800000|2023-09-29 07:00:00|57.98|56.98|58.29|57.29|58.41|57.41|57.95|56.95|354
1695974400000|2023-09-29 08:00:00|58.3|57.3|57.88|56.88|58.32|57.32|57.88|56.88|209
1695978000000|2023-09-29 09:00:00|57.9|56.9|57.95|56.95|58.07|57.07|57.9|56.9|86
1695981600000|2023-09-29 10:00:00|57.96|56.96|57.96|56.96|58.04|57.04|57.92|56.92|63
1695985200000|2023-09-29 11:00:00|57.95|56.95|57.92|56.92|57.98|56.98|57.89|56.89|119
1695988800000|2023-09-29 12:00:00|57.93|56.93|58.27|57.27|58.27|57.27|57.81|56.81|302
1695992400000|2023-09-29 13:00:00|58.25|57.25|57.95|56.95|58.27|57.27|57.94|56.94|172
1695996000000|2023-09-29 14:00:00|57.96|56.96|58.14|57.14|58.26|57.26|57.42|56.42|566
1695999600000|2023-09-29 15:00:00|58.15|57.15|58.27|57.27|58.28|57.28|58.09|57.09|205
1696003200000|2023-09-29 16:00:00|58.26|57.26|58.02|57.02|58.28|57.28|57.88|56.88|225
1696006800000|2023-09-29 17:00:00|58.03|57.03|58.12|57.12|58.14|57.14|58|57|78
1696010400000|2023-09-29 18:00:00|58.11|57.11|58.44|57.44|58.45|57.45|57.98|56.98|188
1696014000000|2023-09-29 19:00:00|58.45|57.45|58.31|57.31|58.45|57.45|58.3|57.3|106
1696017600000|2023-09-29 20:00:00|58.33|57.33|58.56|57.56|58.59|57.59|58.27|57.27|298
1696057200000|2023-09-30 07:00:00|58.38|57.38|58.29|57.29|58.44|57.44|58.27|57.27|187
1696060800000|2023-09-30 08:00:00|58.28|57.28|58.48|57.48|58.48|57.48|58.24|57.24|128
1696064400000|2023-09-30 09:00:00|58.47|57.47|58.54|57.54|58.63|57.63|58.46|57.46|141
1696068000000|2023-09-30 10:00:00|58.58|57.58|58.54|57.54|58.6|57.6|58.48|57.48|81
1696071600000|2023-09-30 11:00:00|58.55|57.55|58.44|57.44|58.59|57.59|58.38|57.38|309
1696075200000|2023-09-30 12:00:00|58.45|57.45|58.53|57.53|58.58|57.58|58.43|57.43|201
1696078800000|2023-09-30 13:00:00|58.54|57.54|58.77|57.77|58.98|57.98|58.53|57.53|386
1696082400000|2023-09-30 14:00:00|58.78|57.78|58.67|57.67|58.86|57.86|58.57|57.57|471
1696086000000|2023-09-30 15:00:00|58.68|57.68|58.58|57.58|58.83|57.83|58.54|57.54|382
1696089600000|2023-09-30 16:00:00|58.57|57.57|58.76|57.76|58.85|57.85|58.57|57.57|474
1696093200000|2023-09-30 17:00:00|58.75|57.75|58.68|57.68|58.76|57.76|58.55|57.55|404
1696096800000|2023-09-30 18:00:00|58.66|57.66|58.65|57.65|58.67|57.67|58.48|57.48|173
1696100400000|2023-09-30 19:00:00|58.66|57.66|58.68|57.68|58.87|57.87|58.65|57.65|239
1696104000000|2023-09-30 20:00:00|58.69|57.69|58.69|57.69|58.74|57.74|58.64|57.64|147
1696107600000|2023-09-30 21:00:00|58.76|57.76|58.65|57.65|58.77|57.77|58.58|57.58|99
1696111200000|2023-09-30 22:00:00|58.64|57.64|58.95|57.95|58.95|57.95|58.64|57.64|466
1696114800000|2023-09-30 23:00:00|58.94|57.94|58.72|57.72|58.97|57.97|58.68|57.68|527
1696118400000|2023-10-01 00:00:00|58.73|57.73|58.86|57.86|58.87|57.87|58.62|57.62|355
1696122000000|2023-10-01 01:00:00|58.9|57.9|58.79|57.79|58.9|57.9|58.75|57.75|271
1696125600000|2023-10-01 02:00:00|58.78|57.78|58.77|57.77|58.9|57.9|58.68|57.68|225
1696129200000|2023-10-01 03:00:00|58.78|57.78|58.89|57.89|58.9|57.9|58.64|57.64|193
1696132800000|2023-10-01 04:00:00|58.88|57.88|58.86|57.86|58.9|57.9|58.83|57.83|87
1696136400000|2023-10-01 05:00:00|58.87|57.87|59.15|58.15|59.19|58.19|58.87|57.87|145
1696140000000|2023-10-01 06:00:00|59.14|58.14|59.16|58.16|59.18|58.18|59.07|58.07|198
1696143600000|2023-10-01 07:00:00|59.14|58.14|58.94|57.94|59.14|58.14|58.93|57.93|145
1696147200000|2023-10-01 08:00:00|58.96|57.96|59.36|58.36|59.43|58.43|58.94|57.94|222
1696150800000|2023-10-01 09:00:00|59.35|58.35|59.67|58.67|59.76|58.76|59.33|58.33|421
1696154400000|2023-10-01 10:00:00|59.66|58.66|59.78|58.78|60.39|59.39|59.65|58.65|1247
1696158000000|2023-10-01 11:00:00|59.79|58.79|59.75|58.75|59.9|58.9|59.69|58.69|366
1696161600000|2023-10-01 12:00:00|59.74|58.74|59.76|58.76|59.88|58.88|59.63|58.63|679
1696165200000|2023-10-01 13:00:00|59.75|58.75|59.88|58.88|59.94|58.94|59.59|58.59|611
1696168800000|2023-10-01 14:00:00|59.89|58.89|59.67|58.67|60.19|59.19|59.65|58.65|888
1696172400000|2023-10-01 15:00:00|59.66|58.66|59.63|58.63|59.75|58.75|59.55|58.55|486
1696176000000|2023-10-01 16:00:00|59.64|58.64|59.67|58.67|59.77|58.77|59.56|58.56|533
1696179600000|2023-10-01 17:00:00|59.66|58.66|59.66|58.66|60.07|59.07|59.63|58.63|586
1696183200000|2023-10-01 18:00:00|59.65|58.65|59.86|58.86|59.98|58.98|59.64|58.64|304
1696186800000|2023-10-01 19:00:00|59.85|58.85|59.76|58.76|59.87|58.87|59.72|58.72|157
1696190400000|2023-10-01 20:00:00|59.75|58.75|59.68|58.68|59.95|58.95|59.55|58.55|578
1696194000000|2023-10-01 21:00:00|59.69|58.69|59.7|58.7|59.79|58.79|59.63|58.63|313
1696197600000|2023-10-01 22:00:00|59.87|58.87|61.17|60.17|61.24|60.24|59.82|58.82|1106
1696201200000|2023-10-01 23:00:00|61.18|60.18|60.86|59.86|61.21|60.21|60.64|59.64|354
1696204800000|2023-10-02 00:00:00|60.87|59.87|60.64|59.64|60.99|59.99|60.57|59.57|302
1696208400000|2023-10-02 01:00:00|60.65|59.65|60.87|59.87|60.89|59.89|60.63|59.63|434
1696212000000|2023-10-02 02:00:00|60.88|59.88|60.69|59.69|60.92|59.92|60.69|59.69|104
1696215600000|2023-10-02 03:00:00|60.7|59.7|60.56|59.56|60.81|59.81|60.49|59.49|176
1696219200000|2023-10-02 04:00:00|60.51|59.51|60.26|59.26|60.57|59.57|60.24|59.24|132
1696222800000|2023-10-02 05:00:00|60.31|59.31|60.04|59.04|60.36|59.36|59.85|58.85|280
1696226400000|2023-10-02 06:00:00|60.05|59.05|60.46|59.46|60.46|59.46|60.03|59.03|377
1696230000000|2023-10-02 07:00:00|60.45|59.45|60.66|59.66|60.78|59.78|60.39|59.39|407
1696233600000|2023-10-02 08:00:00|60.65|59.65|60.8|59.8|60.91|59.91|60.54|59.54|347
1696237200000|2023-10-02 09:00:00|60.81|59.81|60.57|59.57|60.82|59.82|60.54|59.54|171
1696240800000|2023-10-02 10:00:00|60.75|59.75|60.86|59.86|61|60|60.73|59.73|137
1696244400000|2023-10-02 11:00:00|60.87|59.87|60.64|59.64|61.09|60.09|60.6|59.6|318
1696248000000|2023-10-02 12:00:00|60.65|59.65|60.8|59.8|60.88|59.88|60.6|59.6|238
1696251600000|2023-10-02 13:00:00|60.79|59.79|60.58|59.58|60.8|59.8|60.34|59.34|655
1696255200000|2023-10-02 14:00:00|60.57|59.57|60.2|59.2|60.6|59.6|59.93|58.93|2018
1696258800000|2023-10-02 15:00:00|60.18|59.18|59.51|58.51|60.25|59.25|59.17|58.17|1616
1696262400000|2023-10-02 16:00:00|59.5|58.5|59.86|58.86|59.93|58.93|59.32|58.32|1387
1696266000000|2023-10-02 17:00:00|59.84|58.84|59.96|58.96|59.99|58.99|59.71|58.71|622
1696269600000|2023-10-02 18:00:00|59.95|58.95|58.66|57.66|59.99|58.99|57.92|56.92|1807
1696273200000|2023-10-02 19:00:00|58.65|57.65|59.08|58.08|59.1|58.1|58.4|57.4|1374
1696276800000|2023-10-02 20:00:00|59.09|58.09|59.12|58.12|59.21|58.21|58.97|57.97|614
1696280400000|2023-10-02 21:00:00|59.14|58.14|58.75|57.75|59.18|58.18|58.36|57.36|1022
1696284000000|2023-10-02 22:00:00|58.76|57.76|58.89|57.89|58.9|57.9|58.63|57.63|995
1696287600000|2023-10-02 23:00:00|58.88|57.88|59.13|58.13|59.32|58.32|58.83|57.83|669
1696291200000|2023-10-03 00:00:00|59.12|58.12|59.44|58.44|59.45|58.45|59.09|58.09|586
1696294800000|2023-10-03 01:00:00|59.45|58.45|60.2|59.2|60.28|59.28|59.45|58.45|501
1696298400000|2023-10-03 02:00:00|60.2|59.2|61.67|60.67|62.16|61.16|60.2|59.2|1328
1696302000000|2023-10-03 03:00:00|61.68|60.68|61.23|60.23|61.68|60.68|60.81|59.81|1070
1696305600000|2023-10-03 04:00:00|61.2|60.2|62.19|61.19|62.64|61.64|60.97|59.97|1144
1696309200000|2023-10-03 05:00:00|62.2|61.2|61.13|60.13|62.45|61.45|61.13|60.13|970
1696312800000|2023-10-03 06:00:00|61.14|60.14|61.16|60.16|61.24|60.24|61|60|651
1696316400000|2023-10-03 07:00:00|61.17|60.17|60.77|59.77|61.25|60.25|60.67|59.67|569
1696320000000|2023-10-03 08:00:00|60.76|59.76|60.5|59.5|60.88|59.88|60.45|59.45|326
1696323600000|2023-10-03 09:00:00|60.51|59.51|60.29|59.29|60.61|59.61|60.29|59.29|463
1696327200000|2023-10-03 10:00:00|60.28|59.28|60.82|59.82|60.93|59.93|60.28|59.28|510
1696330800000|2023-10-03 11:00:00|60.83|59.83|60.73|59.73|60.89|59.89|60.42|59.42|604
1696334400000|2023-10-03 12:00:00|60.74|59.74|60.56|59.56|60.74|59.74|60.29|59.29|636
1696338000000|2023-10-03 13:00:00|60.55|59.55|61.28|60.28|61.28|60.28|60.43|59.43|647
1696341600000|2023-10-03 14:00:00|61.27|60.27|61.23|60.23|61.48|60.48|60.74|59.74|1284
1696345200000|2023-10-03 15:00:00|61.22|60.22|61.63|60.63|62.01|61.01|60.84|59.84|991
1696348800000|2023-10-03 16:00:00|61.62|60.62|61.39|60.39|61.72|60.72|61.25|60.25|612
1696352400000|2023-10-03 17:00:00|61.4|60.4|60.74|59.74|61.42|60.42|60.73|59.73|528
1696356000000|2023-10-03 18:00:00|60.75|59.75|59.77|58.77|60.8|59.8|59.77|58.77|710
1696359600000|2023-10-03 19:00:00|59.78|58.78|59.9|58.9|60.31|59.31|59.64|58.64|514
1696363200000|2023-10-03 20:00:00|59.89|58.89|59.73|58.73|60.08|59.08|59.54|58.54|486
1696366800000|2023-10-03 21:00:00|59.72|58.72|59.34|58.34|59.76|58.76|59.24|58.24|936
1696370400000|2023-10-03 22:00:00|59.35|58.35|59.58|58.58|59.6|58.6|59.19|58.19|687
1696374000000|2023-10-03 23:00:00|59.57|58.57|58.99|57.99|59.63|58.63|58.89|57.89|660
1696377600000|2023-10-04 00:00:00|58.96|57.96|57.45|56.45|58.98|57.98|56.65|55.65|1697
1696381200000|2023-10-04 01:00:00|57.48|56.48|58.04|57.04|58.14|57.14|57.25|56.25|978
1696384800000|2023-10-04 02:00:00|58.03|57.03|58.09|57.09|58.28|57.28|57.92|56.92|451
1696388400000|2023-10-04 03:00:00|58.1|57.1|58.17|57.17|58.36|57.36|58.03|57.03|369
1696392000000|2023-10-04 04:00:00|58.16|57.16|58.04|57.04|58.18|57.18|58.03|57.03|335
1696395600000|2023-10-04 05:00:00|58.03|57.03|58.28|57.28|58.28|57.28|58.03|57.03|364
1696399200000|2023-10-04 06:00:00|58.27|57.27|58.34|57.34|58.35|57.35|58.03|57.03|295
1696402800000|2023-10-04 07:00:00|58.33|57.33|58.23|57.23|58.44|57.44|58.13|57.13|252
1696406400000|2023-10-04 08:00:00|58.21|57.21|58.43|57.43|58.47|57.47|58.13|57.13|329
1696410000000|2023-10-04 09:00:00|58.44|57.44|58.58|57.58|58.58|57.58|58.39|57.39|353
1696413600000|2023-10-04 10:00:00|58.59|57.59|58.44|57.44|58.6|57.6|58.42|57.42|245
1696417200000|2023-10-04 11:00:00|58.43|57.43|58.6|57.6|58.68|57.68|58.41|57.41|163
1696420800000|2023-10-04 12:00:00|58.59|57.59|58.48|57.48|58.65|57.65|58.42|57.42|136
1696424400000|2023-10-04 13:00:00|58.46|57.46|58.07|57.07|58.46|57.46|57.93|56.93|329
1696428000000|2023-10-04 14:00:00|58.06|57.06|58.01|57.01|58.13|57.13|57.74|56.74|533
1696431600000|2023-10-04 15:00:00|58|57|58.02|57.02|58.25|57.25|57.93|56.93|329
1696435200000|2023-10-04 16:00:00|58.03|57.03|57.98|56.98|58.21|57.21|57.93|56.93|369
1696438800000|2023-10-04 17:00:00|57.94|56.94|57.75|56.75|58.16|57.16|57.74|56.74|407
1696442400000|2023-10-04 18:00:00|57.78|56.78|57.74|56.74|57.84|56.84|57.46|56.46|339
1696446000000|2023-10-04 19:00:00|57.75|56.75|57.73|56.73|58.18|57.18|57.63|56.63|456
1696449600000|2023-10-04 20:00:00|57.74|56.74|57.73|56.73|57.9|56.9|57.53|56.53|278
1696453200000|2023-10-04 21:00:00|57.74|56.74|57.94|56.94|57.99|56.99|57.72|56.72|256
1696456800000|2023-10-04 22:00:00|57.97|56.97|58.19|57.19|58.22|57.22|57.97|56.97|106
1696460400000|2023-10-04 23:00:00|58.22|57.22|58.18|57.18|58.41|57.41|58.17|57.17|226
1696464000000|2023-10-05 00:00:00|58.13|57.13|58.51|57.51|58.77|57.77|57.99|56.99|458
1696467600000|2023-10-05 01:00:00|58.5|57.5|58.04|57.04|58.5|57.5|57.97|56.97|558
1696471200000|2023-10-05 02:00:00|58.05|57.05|57.84|56.84|58.06|57.06|57.54|56.54|560
1696474800000|2023-10-05 03:00:00|57.83|56.83|57.86|56.86|58|57|57.76|56.76|293
1696478400000|2023-10-05 04:00:00|57.87|56.87|58.01|57.01|58.05|57.05|57.8|56.8|314
1696482000000|2023-10-05 05:00:00|58.03|57.03|57.87|56.87|58.15|57.15|57.85|56.85|188
1696485600000|2023-10-05 06:00:00|57.88|56.88|58.14|57.14|58.46|57.46|57.74|56.74|616
1696489200000|2023-10-05 07:00:00|58.13|57.13|58.3|57.3|58.34|57.34|57.69|56.69|474
1696492800000|2023-10-05 08:00:00|58.29|57.29|57.94|56.94|58.29|57.29|57.83|56.83|305
1696496400000|2023-10-05 09:00:00|57.93|56.93|57.93|56.93|57.98|56.98|57.88|56.88|220
1696500000000|2023-10-05 10:00:00|57.94|56.94|57.99|56.99|58.05|57.05|57.79|56.79|203
1696503600000|2023-10-05 11:00:00|58|57|57.84|56.84|58|57|57.83|56.83|287
1696507200000|2023-10-05 12:00:00|57.83|56.83|57.65|56.65|57.83|56.83|57.59|56.59|256
1696510800000|2023-10-05 13:00:00|57.66|56.66|57.85|56.85|58.08|57.08|57.65|56.65|676
1696514400000|2023-10-05 14:00:00|57.84|56.84|57.84|56.84|58.07|57.07|57.75|56.75|620
1696518000000|2023-10-05 15:00:00|57.85|56.85|57.09|56.09|57.86|56.86|56.71|55.71|1029
1696521600000|2023-10-05 16:00:00|57.08|56.08|56.89|55.89|57.18|56.18|56.76|55.76|579
1696525200000|2023-10-05 17:00:00|56.86|55.86|56.98|55.98|57.01|56.01|56.7|55.7|509
1696528800000|2023-10-05 18:00:00|56.99|55.99|56.85|55.85|57.01|56.01|56.54|55.54|545
1696532400000|2023-10-05 19:00:00|56.84|55.84|56.86|55.86|56.96|55.96|56.75|55.75|258
1696536000000|2023-10-05 20:00:00|56.85|55.85|56.95|55.95|57.04|56.04|56.85|55.85|261
1696539600000|2023-10-05 21:00:00|56.96|55.96|56.97|55.97|57.01|56.01|56.83|55.83|157
1696543200000|2023-10-05 22:00:00|56.96|55.96|57.2|56.2|57.25|56.25|56.8|55.8|302
1696546800000|2023-10-05 23:00:00|57.21|56.21|56.96|55.96|57.37|56.37|56.94|55.94|341
1696550400000|2023-10-06 00:00:00|56.97|55.97|57.28|56.28|57.34|56.34|56.97|55.97|372
1696554000000|2023-10-06 01:00:00|57.26|56.26|57.33|56.33|57.36|56.36|57.14|56.14|277
1696557600000|2023-10-06 02:00:00|57.34|56.34|57.27|56.27|57.44|56.44|57.27|56.27|341
1696561200000|2023-10-06 03:00:00|57.24|56.24|57.36|56.36|57.38|56.38|57.23|56.23|171
1696564800000|2023-10-06 04:00:00|57.33|56.33|57.19|56.19|57.33|56.33|57.13|56.13|161
1696568400000|2023-10-06 05:00:00|57.2|56.2|57.26|56.26|57.26|56.26|57.13|56.13|97
1696572000000|2023-10-06 06:00:00|57.28|56.28|57.2|56.2|57.29|56.29|57.13|56.13|230
1696575600000|2023-10-06 07:00:00|57.19|56.19|57.33|56.33|57.38|56.38|57.09|56.09|284
1696579200000|2023-10-06 08:00:00|57.34|56.34|57.26|56.26|57.39|56.39|57.23|56.23|214
1696582800000|2023-10-06 09:00:00|57.27|56.27|57.29|56.29|57.32|56.32|57.2|56.2|81
1696586400000|2023-10-06 10:00:00|57.3|56.3|57.2|56.2|57.39|56.39|57.2|56.2|150
1696590000000|2023-10-06 11:00:00|57.19|56.19|57.21|56.21|57.26|56.26|57.09|56.09|149
1696593600000|2023-10-06 12:00:00|57.2|56.2|56.39|55.39|57.25|56.25|56.29|55.29|465
1696597200000|2023-10-06 13:00:00|56.38|55.38|56.8|55.8|57.16|56.16|56.26|55.26|666
1696600800000|2023-10-06 14:00:00|56.79|55.79|56.97|55.97|57|56|56.71|55.71|290
1696604400000|2023-10-06 15:00:00|56.98|55.98|57.3|56.3|57.42|56.42|56.98|55.98|387
1696608000000|2023-10-06 16:00:00|57.31|56.31|57.55|56.55|57.6|56.6|57.26|56.26|462
1696611600000|2023-10-06 17:00:00|57.56|56.56|57.69|56.69|57.82|56.82|57.46|56.46|268
1696615200000|2023-10-06 18:00:00|57.7|56.7|57.6|56.6|57.72|56.72|57.59|56.59|85
1696618800000|2023-10-06 19:00:00|57.59|56.59|57.57|56.57|57.73|56.73|57.54|56.54|141
1696622400000|2023-10-06 20:00:00|57.58|56.58|57.67|56.67|57.67|56.67|57.57|56.57|238
1696662000000|2023-10-07 07:00:00|57.62|56.62|58.06|57.06|58.24|57.24|57.59|56.59|774
1696665600000|2023-10-07 08:00:00|58.05|57.05|58.28|57.28|58.4|57.4|57.62|56.62|902
1696669200000|2023-10-07 09:00:00|58.29|57.29|57.88|56.88|58.38|57.38|57.82|56.82|660
1696672800000|2023-10-07 10:00:00|57.9|56.9|57.97|56.97|57.99|56.99|57.87|56.87|419
1696676400000|2023-10-07 11:00:00|57.98|56.98|57.58|56.58|57.99|56.99|57.58|56.58|440
1696680000000|2023-10-07 12:00:00|57.59|56.59|57.67|56.67|57.69|56.69|57.55|56.55|460
1696683600000|2023-10-07 13:00:00|57.68|56.68|57.69|56.69|57.69|56.69|57.54|56.54|377
1696687200000|2023-10-07 14:00:00|57.68|56.68|57.77|56.77|57.77|56.77|57.44|56.44|269
1696690800000|2023-10-07 15:00:00|57.76|56.76|57.63|56.63|57.96|56.96|57.55|56.55|407
1696694400000|2023-10-07 16:00:00|57.64|56.64|57.58|56.58|57.66|56.66|57.49|56.49|130
1696698000000|2023-10-07 17:00:00|57.55|56.55|57.48|56.48|57.59|56.59|57.38|56.38|276
1696701600000|2023-10-07 18:00:00|57.48|56.48|57.4|56.4|57.55|56.55|57.35|56.35|251
1696705200000|2023-10-07 19:00:00|57.39|56.39|57.19|56.19|57.4|56.4|57.08|56.08|481
1696708800000|2023-10-07 20:00:00|57.18|56.18|57.39|56.39|57.41|56.41|57.15|56.15|227
1696712400000|2023-10-07 21:00:00|57.4|56.4|57.5|56.5|57.5|56.5|57.36|56.36|101
1696716000000|2023-10-07 22:00:00|57.48|56.48|57.49|56.49|57.56|56.56|57.45|56.45|191
1696719600000|2023-10-07 23:00:00|57.49|56.49|57.52|56.52|57.56|56.56|57.44|56.44|81
1696723200000|2023-10-08 00:00:00|57.5|56.5|57.59|56.59|57.68|56.68|57.37|56.37|271
1696726800000|2023-10-08 01:00:00|57.58|56.58|57.56|56.56|57.6|56.6|57.39|56.39|174
1696730400000|2023-10-08 02:00:00|57.57|56.57|57.47|56.47|57.67|56.67|57.44|56.44|382
1696734000000|2023-10-08 03:00:00|57.49|56.49|57.55|56.55|57.57|56.57|57.46|56.46|343
1696737600000|2023-10-08 04:00:00|57.62|56.62|57.26|56.26|57.65|56.65|57.18|56.18|277
1696741200000|2023-10-08 05:00:00|57.25|56.25|57.18|56.18|57.26|56.26|56.89|55.89|436
1696744800000|2023-10-08 06:00:00|57.17|56.17|56.97|55.97|57.18|56.18|56.9|55.9|616
1696748400000|2023-10-08 07:00:00|56.96|55.96|57.07|56.07|57.07|56.07|56.96|55.96|180
1696752000000|2023-10-08 08:00:00|57.09|56.09|57.09|56.09|57.17|56.17|57.07|56.07|195
1696755600000|2023-10-08 09:00:00|57.1|56.1|56.86|55.86|57.11|56.11|56.79|55.79|574
1696759200000|2023-10-08 10:00:00|56.84|55.84|56.67|55.67|56.89|55.89|56.48|55.48|478
1696762800000|2023-10-08 11:00:00|56.66|55.66|56.77|55.77|56.81|55.81|56.56|55.56|581
1696766400000|2023-10-08 12:00:00|56.78|55.78|56.79|55.79|56.92|55.92|56.75|55.75|327
1696770000000|2023-10-08 13:00:00|56.78|55.78|57.13|56.13|57.28|56.28|56.64|55.64|929
1696773600000|2023-10-08 14:00:00|57.14|56.14|57.25|56.25|57.27|56.27|56.95|55.95|803
1696777200000|2023-10-08 15:00:00|57.26|56.26|57.16|56.16|57.27|56.27|57.15|56.15|426
1696780800000|2023-10-08 16:00:00|57.17|56.17|57.26|56.26|57.26|56.26|57.1|56.1|505
1696784400000|2023-10-08 17:00:00|57.27|56.27|57.28|56.28|57.41|56.41|57.27|56.27|814
1696788000000|2023-10-08 18:00:00|57.27|56.27|57.19|56.19|57.29|56.29|57.17|56.17|157
1696791600000|2023-10-08 19:00:00|57.29|56.29|57.24|56.24|57.31|56.31|57.23|56.23|299
1696795200000|2023-10-08 20:00:00|57.23|56.23|57.37|56.37|57.37|56.37|57.15|56.15|672
1696798800000|2023-10-08 21:00:00|57.46|56.46|57.36|56.36|57.46|56.46|57.35|56.35|78
1696802400000|2023-10-08 22:00:00|57.28|56.28|57.15|56.15|57.3|56.3|57.14|56.14|111
1696806000000|2023-10-08 23:00:00|57.15|56.15|57.21|56.21|57.26|56.26|57.14|56.14|162
1696809600000|2023-10-09 00:00:00|57.2|56.2|56.89|55.89|57.2|56.2|56.85|55.85|260
1696813200000|2023-10-09 01:00:00|56.88|55.88|57.15|56.15|57.17|56.17|56.74|55.74|390
1696816800000|2023-10-09 02:00:00|57.16|56.16|57.15|56.15|57.2|56.2|57.13|56.13|76
1696820400000|2023-10-09 03:00:00|57.15|56.15|57.24|56.24|57.25|56.25|57.15|56.15|38
1696824000000|2023-10-09 04:00:00|57.14|56.14|57.04|56.04|57.14|56.14|57.04|56.04|26
1696827600000|2023-10-09 05:00:00|57.06|56.06|56.74|55.74|57.1|56.1|56.73|55.73|443
1696831200000|2023-10-09 06:00:00|56.73|55.73|56.8|55.8|56.8|55.8|56.69|55.69|162
1696834800000|2023-10-09 07:00:00|56.82|55.82|56.54|55.54|56.83|55.83|56.4|55.4|352
1696838400000|2023-10-09 08:00:00|56.54|55.54|56.27|55.27|56.58|55.58|56.11|55.11|483
1696842000000|2023-10-09 09:00:00|56.26|55.26|54.71|53.71|56.42|55.42|53.72|52.72|1113
1696845600000|2023-10-09 10:00:00|54.72|53.72|54.81|53.81|55|54|54.64|53.64|950
1696849200000|2023-10-09 11:00:00|54.79|53.79|54.68|53.68|54.91|53.91|54.52|53.52|671
1696852800000|2023-10-09 12:00:00|54.67|53.67|54.83|53.83|55.04|54.04|54.53|53.53|343
1696856400000|2023-10-09 13:00:00|54.84|53.84|55.03|54.03|55.09|54.09|54.82|53.82|488
1696860000000|2023-10-09 14:00:00|55.04|54.04|54.89|53.89|55.09|54.09|54.89|53.89|356
1696863600000|2023-10-09 15:00:00|54.88|53.88|54.73|53.73|55|54|54.71|53.71|133
1696867200000|2023-10-09 16:00:00|54.74|53.74|54.19|53.19|54.78|53.78|53.42|52.42|1326
1696870800000|2023-10-09 17:00:00|54.17|53.17|54.68|53.68|54.68|53.68|54.03|53.03|531
1696874400000|2023-10-09 18:00:00|54.69|53.69|54.62|53.62|54.84|53.84|54.6|53.6|289
1696878000000|2023-10-09 19:00:00|54.63|53.63|54.69|53.69|54.7|53.7|54.54|53.54|81
1696881600000|2023-10-09 20:00:00|54.7|53.7|54.47|53.47|54.8|53.8|54.43|53.43|132
1696885200000|2023-10-09 21:00:00|54.48|53.48|54.65|53.65|54.68|53.68|54.37|53.37|317
1696888800000|2023-10-09 22:00:00|54.54|53.54|54.51|53.51|54.62|53.62|54.48|53.48|103
1696892400000|2023-10-09 23:00:00|54.52|53.52|54.64|53.64|54.73|53.73|54.51|53.51|305
1696896000000|2023-10-10 00:00:00|54.62|53.62|54.65|53.65|55.04|54.04|54.55|53.55|752
1696899600000|2023-10-10 01:00:00|54.66|53.66|54.68|53.68|54.84|53.84|54.59|53.59|528
1696903200000|2023-10-10 02:00:00|54.69|53.69|54.98|53.98|55|54|54.5|53.5|445
1696906800000|2023-10-10 03:00:00|54.99|53.99|54.79|53.79|55.01|54.01|54.76|53.76|208
1696910400000|2023-10-10 04:00:00|54.75|53.75|54.54|53.54|54.75|53.75|54.54|53.54|121
1696914000000|2023-10-10 05:00:00|54.55|53.55|54.65|53.65|54.7|53.7|54.53|53.53|235
1696917600000|2023-10-10 06:00:00|54.66|53.66|54.85|53.85|54.85|53.85|54.65|53.65|124
1696921200000|2023-10-10 07:00:00|54.86|53.86|54.81|53.81|54.98|53.98|54.78|53.78|113
1696924800000|2023-10-10 08:00:00|54.82|53.82|54.88|53.88|55.01|54.01|54.81|53.81|208
1696928400000|2023-10-10 09:00:00|54.87|53.87|54.83|53.83|54.95|53.95|54.74|53.74|302
1696932000000|2023-10-10 10:00:00|54.86|53.86|54.64|53.64|54.88|53.88|54.61|53.61|273
1696935600000|2023-10-10 11:00:00|54.63|53.63|54.45|53.45|54.67|53.67|54.4|53.4|160
1696939200000|2023-10-10 12:00:00|54.44|53.44|54.37|53.37|54.68|53.68|54.33|53.33|233
1696942800000|2023-10-10 13:00:00|54.38|53.38|54.58|53.58|54.6|53.6|54.37|53.37|311
1696946400000|2023-10-10 14:00:00|54.59|53.59|54.48|53.48|54.89|53.89|54.25|53.25|654
1696950000000|2023-10-10 15:00:00|54.47|53.47|54.41|53.41|54.59|53.59|54.23|53.23|572
1696953600000|2023-10-10 16:00:00|54.4|53.4|54.38|53.38|54.58|53.58|54.2|53.2|496
1696957200000|2023-10-10 17:00:00|54.37|53.37|54.08|53.08|54.41|53.41|53.93|52.93|558
1696960800000|2023-10-10 18:00:00|54.1|53.1|54.3|53.3|54.3|53.3|54.04|53.04|239
1696964400000|2023-10-10 19:00:00|54.33|53.33|54.4|53.4|54.42|53.42|54.24|53.24|392
1696968000000|2023-10-10 20:00:00|54.41|53.41|54.29|53.29|54.48|53.48|53.94|52.94|416
1696971600000|2023-10-10 21:00:00|54.28|53.28|54.64|53.64|54.77|53.77|54.24|53.24|566
1696975200000|2023-10-10 22:00:00|54.65|53.65|54.83|53.83|54.84|53.84|54.65|53.65|90
1696978800000|2023-10-10 23:00:00|54.84|53.84|54.78|53.78|54.88|53.88|54.72|53.72|183
1696982400000|2023-10-11 00:00:00|54.77|53.77|54.9|53.9|54.91|53.91|54.69|53.69|278
1696986000000|2023-10-11 01:00:00|54.89|53.89|54.85|53.85|54.91|53.91|54.79|53.79|547
1696989600000|2023-10-11 02:00:00|54.86|53.86|54.18|53.18|54.9|53.9|53.5|52.5|727
1696993200000|2023-10-11 03:00:00|54.19|53.19|54.01|53.01|54.29|53.29|53.94|52.94|545
1696996800000|2023-10-11 04:00:00|54.02|53.02|54.17|53.17|54.23|53.23|53.95|52.95|269
1697000400000|2023-10-11 05:00:00|54.16|53.16|54.1|53.1|54.16|53.16|53.93|52.93|338
1697004000000|2023-10-11 06:00:00|54.11|53.11|54.08|53.08|54.11|53.11|53.86|52.86|508
1697007600000|2023-10-11 07:00:00|54.07|53.07|54.04|53.04|54.16|53.16|53.98|52.98|364
1697011200000|2023-10-11 08:00:00|54.03|53.03|54.18|53.18|54.19|53.19|53.93|52.93|212
1697014800000|2023-10-11 09:00:00|54.19|53.19|54.53|53.53|54.57|53.57|54.13|53.13|373
1697018400000|2023-10-11 10:00:00|54.54|53.54|54.66|53.66|54.68|53.68|54.49|53.49|402
1697022000000|2023-10-11 11:00:00|54.67|53.67|54.47|53.47|54.68|53.68|54.47|53.47|255
1697025600000|2023-10-11 12:00:00|54.48|53.48|54.47|53.47|54.68|53.68|54.26|53.26|285
1697029200000|2023-10-11 13:00:00|54.48|53.48|54.53|53.53|54.53|53.53|54.34|53.34|165
1697032800000|2023-10-11 14:00:00|54.54|53.54|54.4|53.4|54.58|53.58|54.33|53.33|340
1697036400000|2023-10-11 15:00:00|54.41|53.41|53.89|52.89|54.44|53.44|53.51|52.51|810
1697040000000|2023-10-11 16:00:00|53.88|52.88|53.72|52.72|53.98|52.98|53.48|52.48|827
1697043600000|2023-10-11 17:00:00|53.7|52.7|53.73|52.73|53.97|52.97|53.62|52.62|669
1697047200000|2023-10-11 18:00:00|53.72|52.72|53.99|52.99|54.01|53.01|53.6|52.6|552
1697050800000|2023-10-11 19:00:00|54|53|53.96|52.96|54.07|53.07|53.94|52.94|262
1697054400000|2023-10-11 20:00:00|53.97|52.97|54.22|53.22|54.23|53.23|53.93|52.93|317
1697058000000|2023-10-11 21:00:00|54.23|53.23|54.31|53.31|54.33|53.33|54.12|53.12|399
1697061600000|2023-10-11 22:00:00|54.3|53.3|54.36|53.36|54.47|53.47|54.23|53.23|303
1697065200000|2023-10-11 23:00:00|54.37|53.37|54.4|53.4|54.42|53.42|54.25|53.25|261
1697068800000|2023-10-12 00:00:00|54.39|53.39|54.06|53.06|54.41|53.41|54.02|53.02|492
1697072400000|2023-10-12 01:00:00|54.07|53.07|53.94|52.94|54.07|53.07|53.92|52.92|217
1697076000000|2023-10-12 02:00:00|53.93|52.93|54.29|53.29|54.38|53.38|53.83|52.83|170
1697079600000|2023-10-12 03:00:00|54.3|53.3|54.17|53.17|54.31|53.31|54.12|53.12|256
1697083200000|2023-10-12 04:00:00|54.18|53.18|54.2|53.2|54.3|53.3|54.14|53.14|148
1697086800000|2023-10-12 05:00:00|54.19|53.19|54.37|53.37|54.37|53.37|54.12|53.12|108
1697090400000|2023-10-12 06:00:00|54.36|53.36|54.32|53.32|54.47|53.47|54.27|53.27|398
1697094000000|2023-10-12 07:00:00|54.33|53.33|54.26|53.26|54.46|53.46|54.25|53.25|290
1697097600000|2023-10-12 08:00:00|54.27|53.27|54.2|53.2|54.37|53.37|54.16|53.16|201
1697101200000|2023-10-12 09:00:00|54.19|53.19|53.47|52.47|54.21|53.21|53.07|52.07|576
1697104800000|2023-10-12 10:00:00|53.46|52.46|53.77|52.77|53.87|52.87|53.39|52.39|531
1697108400000|2023-10-12 11:00:00|53.78|52.78|54.09|53.09|54.12|53.12|53.76|52.76|685
1697112000000|2023-10-12 12:00:00|54.08|53.08|54.13|53.13|54.25|53.25|53.92|52.92|445
1697115600000|2023-10-12 13:00:00|54.12|53.12|53.87|52.87|54.31|53.31|53.75|52.75|525
1697119200000|2023-10-12 14:00:00|53.86|52.86|54.01|53.01|54.02|53.02|53.8|52.8|497
1697122800000|2023-10-12 15:00:00|54|53|53.99|52.99|54.17|53.17|53.92|52.92|425
1697126400000|2023-10-12 16:00:00|54|53|53.84|52.84|54.18|53.18|53.52|52.52|783
1697130000000|2023-10-12 17:00:00|53.83|52.83|54.01|53.01|54.02|53.02|53.64|52.64|613
1697133600000|2023-10-12 18:00:00|54.02|53.02|54.11|53.11|54.18|53.18|53.86|52.86|330
1697137200000|2023-10-12 19:00:00|54.12|53.12|54.16|53.16|54.26|53.26|53.99|52.99|225
1697140800000|2023-10-12 20:00:00|54.15|53.15|54.35|53.35|54.41|53.41|54.15|53.15|175
1697144400000|2023-10-12 21:00:00|54.36|53.36|54.27|53.27|54.37|53.37|54.25|53.25|457
1697148000000|2023-10-12 22:00:00|54.26|53.26|54.17|53.17|54.28|53.28|54.13|53.13|528
1697151600000|2023-10-12 23:00:00|54.18|53.18|54.17|53.17|54.18|53.18|54.07|53.07|38
1697155200000|2023-10-13 00:00:00|54.16|53.16|54.36|53.36|54.47|53.47|54.16|53.16|318
1697158800000|2023-10-13 01:00:00|54.37|53.37|54.26|53.26|54.39|53.39|54.15|53.15|224
1697162400000|2023-10-13 02:00:00|54.27|53.27|54.25|53.25|54.36|53.36|54.24|53.24|236
1697166000000|2023-10-13 03:00:00|54.26|53.26|54.11|53.11|54.3|53.3|54.07|53.07|209
1697169600000|2023-10-13 04:00:00|54.12|53.12|54.21|53.21|54.21|53.21|54.11|53.11|79
1697173200000|2023-10-13 05:00:00|54.22|53.22|54.45|53.45|54.45|53.45|54.22|53.22|189
1697176800000|2023-10-13 06:00:00|54.44|53.44|54.4|53.4|54.47|53.47|54.35|53.35|210
1697180400000|2023-10-13 07:00:00|54.41|53.41|54.63|53.63|54.87|53.87|54.4|53.4|371
1697184000000|2023-10-13 08:00:00|54.64|53.64|54.57|53.57|54.71|53.71|54.55|53.55|586
1697187600000|2023-10-13 09:00:00|54.58|53.58|54.43|53.43|54.71|53.71|54.43|53.43|171
1697191200000|2023-10-13 10:00:00|54.44|53.44|54.54|53.54|54.57|53.57|54.43|53.43|206
1697194800000|2023-10-13 11:00:00|54.53|53.53|54.64|53.64|54.77|53.77|54.48|53.48|276
1697198400000|2023-10-13 12:00:00|54.65|53.65|54.94|53.94|54.97|53.97|54.54|53.54|412
1697202000000|2023-10-13 13:00:00|54.93|53.93|54.81|53.81|54.95|53.95|54.72|53.72|302
1697205600000|2023-10-13 14:00:00|54.8|53.8|54.53|53.53|54.88|53.88|54.52|53.52|360
1697209200000|2023-10-13 15:00:00|54.52|53.52|54.46|53.46|54.63|53.63|54.38|53.38|327
1697212800000|2023-10-13 16:00:00|54.47|53.47|54.61|53.61|54.68|53.68|54.42|53.42|484
1697216400000|2023-10-13 17:00:00|54.62|53.62|54.53|53.53|54.66|53.66|54.42|53.42|345
1697220000000|2023-10-13 18:00:00|54.54|53.54|54.53|53.53|54.62|53.62|54.52|53.52|113
1697223600000|2023-10-13 19:00:00|54.54|53.54|54.54|53.54|54.54|53.54|54.42|53.42|111
1697227200000|2023-10-13 20:00:00|54.56|53.56|55.03|54.03|55.23|54.23|54.56|53.56|441
1697266800000|2023-10-14 07:00:00|54.87|53.87|54.79|53.79|54.89|53.89|54.65|53.65|249
1697270400000|2023-10-14 08:00:00|54.78|53.78|54.79|53.79|54.88|53.88|54.67|53.67|230
1697274000000|2023-10-14 09:00:00|54.78|53.78|54.98|53.98|55.08|54.08|54.77|53.77|174
1697277600000|2023-10-14 10:00:00|55.07|54.07|55.07|54.07|55.08|54.08|54.98|53.98|202
1697281200000|2023-10-14 11:00:00|55.08|54.08|55.04|54.04|55.08|54.08|54.88|53.88|296
1697284800000|2023-10-14 12:00:00|55.03|54.03|55.07|54.07|55.11|54.11|54.95|53.95|160
1697288400000|2023-10-14 13:00:00|55.06|54.06|54.99|53.99|55.09|54.09|54.97|53.97|146
1697292000000|2023-10-14 14:00:00|55|54|54.92|53.92|55.08|54.08|54.86|53.86|93
1697295600000|2023-10-14 15:00:00|54.88|53.88|55.14|54.14|55.17|54.17|54.87|53.87|204
1697299200000|2023-10-14 16:00:00|55.13|54.13|55.15|54.15|55.25|54.25|54.96|53.96|237
1697302800000|2023-10-14 17:00:00|55.13|54.13|54.97|53.97|55.15|54.15|54.93|53.93|299
1697306400000|2023-10-14 18:00:00|54.96|53.96|54.88|53.88|54.97|53.97|54.87|53.87|43
1697310000000|2023-10-14 19:00:00|54.81|53.81|54.86|53.86|54.89|53.89|54.77|53.77|225
1697313600000|2023-10-14 20:00:00|54.87|53.87|54.93|53.93|54.96|53.96|54.85|53.85|156
1697317200000|2023-10-14 21:00:00|54.89|53.89|54.83|53.83|55.07|54.07|54.83|53.83|244
1697320800000|2023-10-14 22:00:00|54.84|53.84|54.88|53.88|54.98|53.98|54.83|53.83|133
1697324400000|2023-10-14 23:00:00|54.87|53.87|54.77|53.77|54.93|53.93|54.76|53.76|113
1697328000000|2023-10-15 00:00:00|54.77|53.77|54.63|53.63|54.78|53.78|54.42|53.42|249
1697331600000|2023-10-15 01:00:00|54.62|53.62|54.97|53.97|55.07|54.07|54.58|53.58|594
1697335200000|2023-10-15 02:00:00|54.98|53.98|55.07|54.07|55.09|54.09|54.8|53.8|373
1697338800000|2023-10-15 03:00:00|55.06|54.06|54.88|53.88|55.07|54.07|54.86|53.86|310
1697342400000|2023-10-15 04:00:00|54.87|53.87|54.87|53.87|54.98|53.98|54.82|53.82|331
1697346000000|2023-10-15 05:00:00|54.95|53.95|54.93|53.93|54.98|53.98|54.87|53.87|59
1697353200000|2023-10-15 07:00:00|55.08|54.08|55.09|54.09|55.14|54.14|55.02|54.02|70
1697356800000|2023-10-15 08:00:00|55.06|54.06|55.14|54.14|55.14|54.14|54.98|53.98|112
1697360400000|2023-10-15 09:00:00|55.13|54.13|55.08|54.08|55.24|54.24|55.04|54.04|172
1697364000000|2023-10-15 10:00:00|55.07|54.07|54.97|53.97|55.08|54.08|54.93|53.93|267
1697367600000|2023-10-15 11:00:00|54.96|53.96|54.92|53.92|54.96|53.96|54.79|53.79|125
1697371200000|2023-10-15 12:00:00|54.79|53.79|54.85|53.85|54.86|53.86|54.78|53.78|86
1697374800000|2023-10-15 13:00:00|54.84|53.84|54.68|53.68|55.13|54.13|54.63|53.63|568
1697378400000|2023-10-15 14:00:00|54.69|53.69|54.67|53.67|54.85|53.85|54.67|53.67|136
1697382000000|2023-10-15 15:00:00|54.66|53.66|54.74|53.74|54.77|53.77|54.56|53.56|353
1697385600000|2023-10-15 16:00:00|54.75|53.75|54.95|53.95|54.95|53.95|54.74|53.74|421
1697389200000|2023-10-15 17:00:00|54.94|53.94|55.28|54.28|55.38|54.38|54.94|53.94|333
1697392800000|2023-10-15 18:00:00|55.3|54.3|55.59|54.59|55.59|54.59|55.04|54.04|289
1697396400000|2023-10-15 19:00:00|55.61|54.61|55.48|54.48|55.64|54.64|55.26|54.26|346
1697400000000|2023-10-15 20:00:00|55.47|54.47|55.67|54.67|55.75|54.75|55.25|54.25|598
1697403600000|2023-10-15 21:00:00|55.68|54.68|55.3|54.3|55.73|54.73|55.29|54.29|247
1697407200000|2023-10-15 22:00:00|55.3|54.3|55.1|54.1|55.5|54.5|55.02|54.02|392
1697410800000|2023-10-15 23:00:00|55.09|54.09|55.28|54.28|55.28|54.28|55.08|54.08|157
1697414400000|2023-10-16 00:00:00|55.27|54.27|55.27|54.27|55.38|54.38|55.16|54.16|289
1697418000000|2023-10-16 01:00:00|55.37|54.37|55.58|54.58|55.59|54.59|55.33|54.33|153
1697421600000|2023-10-16 02:00:00|55.61|54.61|55.89|54.89|55.91|54.91|55.61|54.61|191
1697425200000|2023-10-16 03:00:00|55.88|54.88|55.9|54.9|55.95|54.95|55.73|54.73|124
1697428800000|2023-10-16 04:00:00|55.81|54.81|55.89|54.89|55.94|54.94|55.81|54.81|104
1697432400000|2023-10-16 05:00:00|55.9|54.9|56.47|55.47|56.69|55.69|55.89|54.89|698
1697436000000|2023-10-16 06:00:00|56.49|55.49|56.37|55.37|56.56|55.56|56.28|55.28|261
1697439600000|2023-10-16 07:00:00|56.38|55.38|56.3|55.3|56.55|55.55|56.29|55.29|177
1697443200000|2023-10-16 08:00:00|56.31|55.31|56.39|55.39|56.45|55.45|56.3|55.3|374
1697446800000|2023-10-16 09:00:00|56.4|55.4|56.45|55.45|56.47|55.47|56.06|55.06|294
1697450400000|2023-10-16 10:00:00|56.46|55.46|56.3|55.3|56.48|55.48|56.23|55.23|130
1697454000000|2023-10-16 11:00:00|56.26|55.26|56.17|55.17|56.27|55.27|56.09|55.09|240
1697457600000|2023-10-16 12:00:00|56.2|55.2|56.46|55.46|56.47|55.47|56.14|55.14|257
1697461200000|2023-10-16 13:00:00|56.45|55.45|56.31|55.31|57.95|56.95|55.74|54.74|1745
1697464800000|2023-10-16 14:00:00|56.29|55.29|56.03|55.03|56.55|55.55|56|55|817
1697468400000|2023-10-16 15:00:00|56.04|55.04|55.8|54.8|56.08|55.08|55.73|54.73|298
1697472000000|2023-10-16 16:00:00|55.81|54.81|55.92|54.92|55.95|54.95|55.8|54.8|404
1697475600000|2023-10-16 17:00:00|55.93|54.93|56.14|55.14|56.15|55.15|55.88|54.88|257
1697479200000|2023-10-16 18:00:00|56.17|55.17|56.4|55.4|56.4|55.4|56.15|55.15|285
1697482800000|2023-10-16 19:00:00|56.41|55.41|56.25|55.25|56.66|55.66|56.2|55.2|604
1697486400000|2023-10-16 20:00:00|56.26|55.26|56.2|55.2|56.52|55.52|56.18|55.18|275
1697490000000|2023-10-16 21:00:00|56.21|55.21|56.38|55.38|56.38|55.38|55.97|54.97|458
1697493600000|2023-10-16 22:00:00|56.39|55.39|56.6|55.6|56.69|55.69|56.39|55.39|210
1697497200000|2023-10-16 23:00:00|56.59|55.59|56.29|55.29|56.59|55.59|56.28|55.28|222
1697500800000|2023-10-17 00:00:00|56.28|55.28|55.96|54.96|56.38|55.38|55.93|54.93|580
1697504400000|2023-10-17 01:00:00|56.05|55.05|55.9|54.9|56.1|55.1|55.88|54.88|269
1697508000000|2023-10-17 02:00:00|55.89|54.89|55.98|54.98|55.98|54.98|55.69|54.69|134
1697511600000|2023-10-17 03:00:00|56.01|55.01|55.8|54.8|56.02|55.02|55.79|54.79|70
1697515200000|2023-10-17 04:00:00|55.79|54.79|55.79|54.79|55.89|54.89|55.58|54.58|354
1697518800000|2023-10-17 05:00:00|55.8|54.8|55.83|54.83|55.94|54.94|55.73|54.73|199
1697522400000|2023-10-17 06:00:00|55.84|54.84|55.82|54.82|55.84|54.84|55.7|54.7|382
1697526000000|2023-10-17 07:00:00|55.81|54.81|55.95|54.95|56|55|55.78|54.78|129
1697529600000|2023-10-17 08:00:00|55.94|54.94|55.99|54.99|56.01|55.01|55.8|54.8|259
1697533200000|2023-10-17 09:00:00|56|55|55.93|54.93|56|55|55.76|54.76|147
1697536800000|2023-10-17 10:00:00|55.92|54.92|55.91|54.91|56.05|55.05|55.77|54.77|246
1697540400000|2023-10-17 11:00:00|55.92|54.92|55.63|54.63|55.98|54.98|55.58|54.58|498
1697544000000|2023-10-17 12:00:00|55.61|54.61|54.95|53.95|55.68|54.68|54.93|53.93|931
1697547600000|2023-10-17 13:00:00|54.94|53.94|54.51|53.51|55.29|54.29|54.3|53.3|767
1697551200000|2023-10-17 14:00:00|54.5|53.5|54.6|53.6|54.78|53.78|54.49|53.49|686
1697554800000|2023-10-17 15:00:00|54.59|53.59|54.58|53.58|54.79|53.79|54.57|53.57|728
1697558400000|2023-10-17 16:00:00|54.57|53.57|54.62|53.62|54.69|53.69|54.49|53.49|430
1697562000000|2023-10-17 17:00:00|54.61|53.61|54.4|53.4|54.64|53.64|54.34|53.34|397
1697565600000|2023-10-17 18:00:00|54.39|53.39|54.2|53.2|54.58|53.58|54.18|53.18|362
1697569200000|2023-10-17 19:00:00|54.21|53.21|54.68|53.68|54.68|53.68|54.21|53.21|173
1697572800000|2023-10-17 20:00:00|54.69|53.69|54.53|53.53|54.75|53.75|54.53|53.53|243
1697576400000|2023-10-17 21:00:00|54.52|53.52|54.74|53.74|54.79|53.79|54.48|53.48|234
1697580000000|2023-10-17 22:00:00|54.73|53.73|54.65|53.65|54.78|53.78|54.64|53.64|150
1697583600000|2023-10-17 23:00:00|54.66|53.66|54.75|53.75|54.86|53.86|54.65|53.65|156
1697587200000|2023-10-18 00:00:00|54.74|53.74|54.56|53.56|54.76|53.76|54.43|53.43|393
1697590800000|2023-10-18 01:00:00|54.55|53.55|54.44|53.44|54.74|53.74|54.39|53.39|139
1697594400000|2023-10-18 02:00:00|54.45|53.45|54.65|53.65|54.71|53.71|54.25|53.25|309
1697598000000|2023-10-18 03:00:00|54.64|53.64|54.84|53.84|54.94|53.94|54.58|53.58|155
1697601600000|2023-10-18 04:00:00|54.83|53.83|55.07|54.07|55.44|54.44|54.7|53.7|308
1697605200000|2023-10-18 05:00:00|55.08|54.08|54.99|53.99|55.2|54.2|54.87|53.87|884
1697608800000|2023-10-18 06:00:00|55|54|54.87|53.87|55.07|54.07|54.83|53.83|340
1697612400000|2023-10-18 07:00:00|54.85|53.85|54.76|53.76|54.88|53.88|54.59|53.59|504
1697616000000|2023-10-18 08:00:00|54.75|53.75|54.84|53.84|54.86|53.86|54.68|53.68|219
1697619600000|2023-10-18 09:00:00|54.83|53.83|54.35|53.35|54.84|53.84|54.34|53.34|201
1697623200000|2023-10-18 10:00:00|54.36|53.36|54.75|53.75|54.78|53.78|54.36|53.36|524
1697626800000|2023-10-18 11:00:00|54.76|53.76|54.63|53.63|54.78|53.78|54.6|53.6|534
1697630400000|2023-10-18 12:00:00|54.64|53.64|54.45|53.45|54.66|53.66|54.35|53.35|502
1697634000000|2023-10-18 13:00:00|54.44|53.44|54.37|53.37|54.48|53.48|54.26|53.26|264
1697637600000|2023-10-18 14:00:00|54.36|53.36|54.25|53.25|54.45|53.45|54.12|53.12|306
1697641200000|2023-10-18 15:00:00|54.26|53.26|54.16|53.16|54.27|53.27|54.14|53.14|129
1697644800000|2023-10-18 16:00:00|54.15|53.15|54.27|53.27|54.36|53.36|54.13|53.13|278
1697648400000|2023-10-18 17:00:00|54.28|53.28|54.14|53.14|54.38|53.38|54.06|53.06|582
1697652000000|2023-10-18 18:00:00|54.15|53.15|54.1|53.1|54.36|53.36|54.1|53.1|481
1697655600000|2023-10-18 19:00:00|54.09|53.09|53.9|52.9|54.09|53.09|53.8|52.8|517
1697659200000|2023-10-18 20:00:00|53.89|52.89|53.96|52.96|54.07|53.07|53.77|52.77|213
1697662800000|2023-10-18 21:00:00|53.95|52.95|53.85|52.85|53.95|52.95|53.45|52.45|395
1697666400000|2023-10-18 22:00:00|53.84|52.84|54.06|53.06|54.08|53.08|53.84|52.84|144
1697670000000|2023-10-18 23:00:00|54.07|53.07|53.94|52.94|54.07|53.07|53.9|52.9|78
1697673600000|2023-10-19 00:00:00|53.93|52.93|54.14|53.14|54.21|53.21|53.84|52.84|316
1697677200000|2023-10-19 01:00:00|54.13|53.13|53.6|52.6|54.18|53.18|52.94|51.94|507
1697680800000|2023-10-19 02:00:00|53.59|52.59|53.35|52.35|53.68|52.68|53.22|52.22|617
1697684400000|2023-10-19 03:00:00|53.34|52.34|53.45|52.45|53.49|52.49|53.29|52.29|468
1697688000000|2023-10-19 04:00:00|53.44|52.44|53.5|52.5|53.5|52.5|53.24|52.24|281
1697691600000|2023-10-19 05:00:00|53.49|52.49|53.49|52.49|53.61|52.61|53.43|52.43|395
1697695200000|2023-10-19 06:00:00|53.5|52.5|53.39|52.39|53.5|52.5|53.39|52.39|337
1697698800000|2023-10-19 07:00:00|53.4|52.4|53.43|52.43|53.46|52.46|53.24|52.24|211
1697702400000|2023-10-19 08:00:00|53.44|52.44|53.31|52.31|53.47|52.47|53.3|52.3|440
1697706000000|2023-10-19 09:00:00|53.3|52.3|53.34|52.34|53.56|52.56|53.19|52.19|461
1697709600000|2023-10-19 10:00:00|53.35|52.35|53.65|52.65|53.67|52.67|53.21|52.21|640
1697713200000|2023-10-19 11:00:00|53.66|52.66|53.59|52.59|53.67|52.67|53.56|52.56|223
1697716800000|2023-10-19 12:00:00|53.6|52.6|53.64|52.64|53.68|52.68|53.48|52.48|352
1697720400000|2023-10-19 13:00:00|53.63|52.63|53.69|52.69|53.91|52.91|53.59|52.59|278
1697724000000|2023-10-19 14:00:00|53.68|52.68|53.87|52.87|53.88|52.88|53.6|52.6|309
1697727600000|2023-10-19 15:00:00|53.88|52.88|53.81|52.81|54.07|53.07|53.77|52.77|510
1697731200000|2023-10-19 16:00:00|53.8|52.8|53.66|52.66|54.08|53.08|53.64|52.64|781
1697734800000|2023-10-19 17:00:00|53.67|52.67|53.56|52.56|53.72|52.72|53.44|52.44|338
1697738400000|2023-10-19 18:00:00|53.55|52.55|53.65|52.65|53.72|52.72|53.54|52.54|250
1697742000000|2023-10-19 19:00:00|53.66|52.66|53.86|52.86|53.9|52.9|53.65|52.65|168
1697745600000|2023-10-19 20:00:00|53.85|52.85|53.86|52.86|54.1|53.1|53.74|52.74|289
1697749200000|2023-10-19 21:00:00|53.87|52.87|53.66|52.66|53.97|52.97|53.66|52.66|436
1697752800000|2023-10-19 22:00:00|53.67|52.67|53.76|52.76|53.87|52.87|53.61|52.61|147
1697756400000|2023-10-19 23:00:00|53.77|52.77|54.06|53.06|54.16|53.16|53.7|52.7|192
1697760000000|2023-10-20 00:00:00|54.07|53.07|54.05|53.05|54.19|53.19|53.95|52.95|242
1697763600000|2023-10-20 01:00:00|54.01|53.01|54.11|53.11|54.18|53.18|53.78|52.78|224
1697767200000|2023-10-20 02:00:00|54.12|53.12|54.65|53.65|54.76|53.76|54.1|53.1|669
1697770800000|2023-10-20 03:00:00|54.66|53.66|54.9|53.9|55.15|54.15|54.59|53.59|1059
1697774400000|2023-10-20 04:00:00|54.89|53.89|55.25|54.25|55.28|54.28|54.79|53.79|642
1697778000000|2023-10-20 05:00:00|55.26|54.26|55.16|54.16|55.3|54.3|55.08|54.08|832
1697781600000|2023-10-20 06:00:00|55.15|54.15|55.35|54.35|55.35|54.35|55.09|54.09|580
1697785200000|2023-10-20 07:00:00|55.34|54.34|55.17|54.17|55.46|54.46|55.16|54.16|558
1697788800000|2023-10-20 08:00:00|55.18|54.18|55.74|54.74|55.97|54.97|55.17|54.17|1097
1697792400000|2023-10-20 09:00:00|55.75|54.75|55.97|54.97|55.99|54.99|55.68|54.68|728
1697796000000|2023-10-20 10:00:00|55.98|54.98|55.78|54.78|56.25|55.25|55.7|54.7|796
1697799600000|2023-10-20 11:00:00|55.79|54.79|55.56|54.56|55.9|54.9|55.51|54.51|411
1697803200000|2023-10-20 12:00:00|55.57|54.57|55.4|54.4|55.68|54.68|55.26|54.26|749
1697806800000|2023-10-20 13:00:00|55.41|54.41|55.58|54.58|55.62|54.62|55.26|54.26|595
1697810400000|2023-10-20 14:00:00|55.57|54.57|55.48|54.48|55.62|54.62|55.28|54.28|431
1697814000000|2023-10-20 15:00:00|55.47|54.47|55.29|54.29|55.53|54.53|55.16|54.16|450
1697817600000|2023-10-20 16:00:00|55.3|54.3|55.23|54.23|55.42|54.42|55.16|54.16|519
1697821200000|2023-10-20 17:00:00|55.22|54.22|55.44|54.44|55.46|54.46|55.05|54.05|254
1697824800000|2023-10-20 18:00:00|55.43|54.43|55.17|54.17|55.48|54.48|55.17|54.17|140
1697828400000|2023-10-20 19:00:00|55.18|54.18|55.19|54.19|55.2|54.2|54.95|53.95|323
1697832000000|2023-10-20 20:00:00|55.18|54.18|54.95|53.95|55.27|54.27|54.94|53.94|725
1697871600000|2023-10-21 07:00:00|55.98|54.98|55.98|54.98|56.06|55.06|55.78|54.78|465
1697875200000|2023-10-21 08:00:00|55.99|54.99|55.78|54.78|56.05|55.05|55.64|54.64|572
1697878800000|2023-10-21 09:00:00|55.77|54.77|56.25|55.25|56.25|55.25|55.66|54.66|689
1697882400000|2023-10-21 10:00:00|56.26|55.26|55.98|54.98|56.26|55.26|55.92|54.92|324
1697886000000|2023-10-21 11:00:00|55.99|54.99|56.08|55.08|56.38|55.38|55.98|54.98|671
1697889600000|2023-10-21 12:00:00|56.09|55.09|56.03|55.03|56.18|55.18|55.98|54.98|972
1697893200000|2023-10-21 13:00:00|56.04|55.04|56.36|55.36|56.37|55.37|55.9|54.9|842
1697896800000|2023-10-21 14:00:00|56.37|55.37|56.58|55.58|56.68|55.68|56.27|55.27|940
1697900400000|2023-10-21 15:00:00|56.59|55.59|56.53|55.53|56.67|55.67|56.17|55.17|1169
1697904000000|2023-10-21 16:00:00|56.5|55.5|56.28|55.28|56.69|55.69|56.25|55.25|1406
1697907600000|2023-10-21 17:00:00|56.27|55.27|56.79|55.79|56.88|55.88|56.27|55.27|1050
1697911200000|2023-10-21 18:00:00|56.78|55.78|56.68|55.68|56.99|55.99|56.39|55.39|1242
1697914800000|2023-10-21 19:00:00|56.69|55.69|56.64|55.64|56.77|55.77|56.38|55.38|632
1697918400000|2023-10-21 20:00:00|56.63|55.63|56.58|55.58|56.68|55.68|56.34|55.34|904
1697922000000|2023-10-21 21:00:00|56.57|55.57|56.67|55.67|56.72|55.72|56.49|55.49|650
1697925600000|2023-10-21 22:00:00|56.68|55.68|56.58|55.58|56.8|55.8|56.47|55.47|543
1697929200000|2023-10-21 23:00:00|56.57|55.57|56.53|55.53|56.58|55.58|56.26|55.26|805
1697932800000|2023-10-22 00:00:00|56.54|55.54|56.67|55.67|56.88|55.88|56.27|55.27|961
1697936400000|2023-10-22 01:00:00|56.66|55.66|56.37|55.37|56.86|55.86|56.27|55.27|987
1697940000000|2023-10-22 02:00:00|56.38|55.38|56.23|55.23|56.4|55.4|56.13|55.13|858
1697943600000|2023-10-22 03:00:00|56.19|55.19|56.24|55.24|56.29|55.29|56.14|55.14|544
1697947200000|2023-10-22 04:00:00|56.25|55.25|56.39|55.39|56.48|55.48|56.19|55.19|624
1697950800000|2023-10-22 05:00:00|56.4|55.4|56.74|55.74|56.88|55.88|56.35|55.35|730
1697954400000|2023-10-22 06:00:00|56.75|55.75|56.67|55.67|56.86|55.86|56.55|55.55|956
1697958000000|2023-10-22 07:00:00|56.68|55.68|55.78|54.78|56.69|55.69|55.06|54.06|1439
1697961600000|2023-10-22 08:00:00|55.77|54.77|55.58|54.58|55.86|54.86|55.29|54.29|1521
1697965200000|2023-10-22 09:00:00|55.57|54.57|55.47|54.47|55.76|54.76|55.37|54.37|925
1697968800000|2023-10-22 10:00:00|55.46|54.46|55.65|54.65|55.84|54.84|55.46|54.46|792
1697972400000|2023-10-22 11:00:00|55.66|54.66|55.62|54.62|55.67|54.67|55.42|54.42|679
1697976000000|2023-10-22 12:00:00|55.61|54.61|55.63|54.63|55.76|54.76|55.54|54.54|774
1697979600000|2023-10-22 13:00:00|55.64|54.64|55.94|54.94|55.96|54.96|55.64|54.64|464
1697983200000|2023-10-22 14:00:00|55.93|54.93|55.73|54.73|55.96|54.96|55.57|54.57|658
1697986800000|2023-10-22 15:00:00|55.72|54.72|55.65|54.65|55.72|54.72|55.47|54.47|1158
1697990400000|2023-10-22 16:00:00|55.66|54.66|55.79|54.79|55.86|54.86|55.54|54.54|772
1697994000000|2023-10-22 17:00:00|55.8|54.8|55.97|54.97|56|55|55.73|54.73|594
1697997600000|2023-10-22 18:00:00|55.98|54.98|55.73|54.73|56.05|55.05|55.68|54.68|544
1698001200000|2023-10-22 19:00:00|55.74|54.74|55.69|54.69|55.85|54.85|55.58|54.58|421
1698004800000|2023-10-22 20:00:00|55.68|54.68|55.75|54.75|55.79|54.79|55.63|54.63|530
1698008400000|2023-10-22 21:00:00|55.76|54.76|55.64|54.64|55.8|54.8|55.49|54.49|306
1698012000000|2023-10-22 22:00:00|55.63|54.63|56.55|55.55|56.58|55.58|55.59|54.59|629
1698015600000|2023-10-22 23:00:00|56.57|55.57|56.68|55.68|56.78|55.78|56.34|55.34|679
1698019200000|2023-10-23 00:00:00|56.72|55.72|57|56|57.13|56.13|56.39|55.39|701
1698022800000|2023-10-23 01:00:00|57.01|56.01|57.52|56.52|57.67|56.67|56.89|55.89|1329
1698026400000|2023-10-23 02:00:00|57.53|56.53|57.74|56.74|57.85|56.85|57.24|56.24|510
1698030000000|2023-10-23 03:00:00|57.75|56.75|57.68|56.68|57.86|56.86|57.39|56.39|730
1698033600000|2023-10-23 04:00:00|57.69|56.69|57.59|56.59|57.94|56.94|57.53|56.53|541
1698037200000|2023-10-23 05:00:00|57.58|56.58|57.39|56.39|57.7|56.7|57.39|56.39|648
1698040800000|2023-10-23 06:00:00|57.4|56.4|56.74|55.74|57.55|56.55|56.73|55.73|472
1698044400000|2023-10-23 07:00:00|56.75|55.75|56.48|55.48|56.79|55.79|56.18|55.18|672
1698048000000|2023-10-23 08:00:00|56.47|55.47|57.51|56.51|57.64|56.64|56.36|55.36|405
1698051600000|2023-10-23 09:00:00|57.5|56.5|56.71|55.71|57.5|56.5|56.4|55.4|978
1698055200000|2023-10-23 10:00:00|56.7|55.7|56.94|55.94|57.08|56.08|56.69|55.69|446
1698058800000|2023-10-23 11:00:00|56.95|55.95|57.18|56.18|57.28|56.28|56.95|55.95|728
1698062400000|2023-10-23 12:00:00|57.17|56.17|57.03|56.03|57.27|56.27|56.97|55.97|481
1698066000000|2023-10-23 13:00:00|57.04|56.04|56.84|55.84|57.15|56.15|56.53|55.53|951
1698069600000|2023-10-23 14:00:00|56.83|55.83|57.06|56.06|57.16|56.16|56.79|55.79|805
1698073200000|2023-10-23 15:00:00|57.07|56.07|57.06|56.06|57.2|56.2|56.85|55.85|905
1698076800000|2023-10-23 16:00:00|57.05|56.05|57.5|56.5|57.66|56.66|56.87|55.87|989
1698080400000|2023-10-23 17:00:00|57.49|56.49|57.45|56.45|57.74|56.74|57.05|56.05|1045
1698084000000|2023-10-23 18:00:00|57.46|56.46|57.66|56.66|57.67|56.67|57.16|56.16|721
1698087600000|2023-10-23 19:00:00|57.65|56.65|57.89|56.89|57.95|56.95|57.54|56.54|976
1698091200000|2023-10-23 20:00:00|57.87|56.87|57.91|56.91|58.32|57.32|57.79|56.79|960
1698094800000|2023-10-23 21:00:00|57.92|56.92|58.06|57.06|58.07|57.07|57.77|56.77|916
1698098400000|2023-10-23 22:00:00|58.07|57.07|59.99|58.99|60.07|59.07|58.05|57.05|1677
1698102000000|2023-10-23 23:00:00|60|59|59.76|58.76|60.3|59.3|58.95|57.95|1317
1698105600000|2023-10-24 00:00:00|59.77|58.77|59.99|58.99|60.23|59.23|59.41|58.41|1360
1698109200000|2023-10-24 01:00:00|60|59|59.76|58.76|60.16|59.16|59.34|58.34|1020
1698112800000|2023-10-24 02:00:00|59.77|58.77|60.48|59.48|60.91|59.91|59.7|58.7|1821
1698116400000|2023-10-24 03:00:00|60.47|59.47|59.4|58.4|60.48|59.48|59.39|58.39|1266
1698120000000|2023-10-24 04:00:00|59.39|58.39|59.81|58.81|60.03|59.03|59.38|58.38|628
1698123600000|2023-10-24 05:00:00|59.78|58.78|59.2|58.2|59.99|58.99|58.98|57.98|1148
1698127200000|2023-10-24 06:00:00|59.21|58.21|59.02|58.02|59.41|58.41|58.53|57.53|1184
1698130800000|2023-10-24 07:00:00|59.03|58.03|59.06|58.06|59.1|58.1|58.73|57.73|1022
1698134400000|2023-10-24 08:00:00|59.08|58.08|59.53|58.53|59.55|58.55|59.01|58.01|602
1698138000000|2023-10-24 09:00:00|59.52|58.52|59.77|58.77|59.96|58.96|59.35|58.35|686
1698141600000|2023-10-24 10:00:00|59.78|58.78|60.08|59.08|60.14|59.14|59.73|58.73|722
1698145200000|2023-10-24 11:00:00|60.06|59.06|60.21|59.21|60.25|59.25|59.93|58.93|1021
1698148800000|2023-10-24 12:00:00|60.2|59.2|60.78|59.78|61.28|60.28|60.07|59.07|1421
1698152400000|2023-10-24 13:00:00|60.77|59.77|60.44|59.44|60.78|59.78|59.87|58.87|1199
1698156000000|2023-10-24 14:00:00|60.45|59.45|60.35|59.35|60.47|59.47|59.65|58.65|1100
1698159600000|2023-10-24 15:00:00|60.37|59.37|58.61|57.61|60.73|59.73|57.64|56.64|2273
1698163200000|2023-10-24 16:00:00|58.63|57.63|59.37|58.37|59.58|58.58|58.13|57.13|1648
1698166800000|2023-10-24 17:00:00|59.38|58.38|59.34|58.34|59.78|58.78|59.27|58.27|986
1698170400000|2023-10-24 18:00:00|59.33|58.33|59.56|58.56|59.57|58.57|58.73|57.73|868
1698174000000|2023-10-24 19:00:00|59.64|58.64|59.65|58.65|59.86|58.86|59.44|58.44|762
1698177600000|2023-10-24 20:00:00|59.66|58.66|59.37|58.37|60.03|59.03|59.28|58.28|1231
1698181200000|2023-10-24 21:00:00|59.36|58.36|59.88|58.88|59.97|58.97|59.03|58.03|1123
1698184800000|2023-10-24 22:00:00|59.87|58.87|60.26|59.26|60.26|59.26|59.67|58.67|771
1698188400000|2023-10-24 23:00:00|60.25|59.25|59.76|58.76|60.28|59.28|59.59|58.59|1078
1698192000000|2023-10-25 00:00:00|59.77|58.77|60.11|59.11|60.16|59.16|59.52|58.52|1323
1698195600000|2023-10-25 01:00:00|60.1|59.1|60.25|59.25|60.62|59.62|60.07|59.07|1211
1698199200000|2023-10-25 02:00:00|60.26|59.26|59.95|58.95|60.34|59.34|59.77|58.77|1101
1698202800000|2023-10-25 03:00:00|59.94|58.94|59.66|58.66|60.05|59.05|59.58|58.58|1131
1698206400000|2023-10-25 04:00:00|59.67|58.67|59.94|58.94|59.95|58.95|59.46|58.46|754
1698210000000|2023-10-25 05:00:00|59.93|58.93|59.44|58.44|59.96|58.96|59.27|58.27|999
1698213600000|2023-10-25 06:00:00|59.43|58.43|59.65|58.65|59.84|58.84|59.42|58.42|608
1698217200000|2023-10-25 07:00:00|59.66|58.66|58.65|57.65|59.73|58.73|58.16|57.16|1294
1698220800000|2023-10-25 08:00:00|58.66|57.66|58.88|57.88|58.97|57.97|58.38|57.38|1225
1698224400000|2023-10-25 09:00:00|58.89|57.89|59.05|58.05|59.38|58.38|58.77|57.77|892
1698228000000|2023-10-25 10:00:00|59.01|58.01|59.35|58.35|59.38|58.38|58.95|57.95|718
1698231600000|2023-10-25 11:00:00|59.34|58.34|59.1|58.1|59.43|58.43|59.06|58.06|789
1698235200000|2023-10-25 12:00:00|59.15|58.15|59.43|58.43|59.56|58.56|59.15|58.15|785
1698238800000|2023-10-25 13:00:00|59.44|58.44|59.59|58.59|59.84|58.84|59.29|58.29|1065
1698242400000|2023-10-25 14:00:00|59.58|58.58|60.18|59.18|60.32|59.32|59.48|58.48|1094
1698246000000|2023-10-25 15:00:00|60.17|59.17|60.89|59.89|61.32|60.32|60.05|59.05|2116
1698249600000|2023-10-25 16:00:00|60.88|59.88|59.44|58.44|61.18|60.18|59.44|58.44|2002
1698253200000|2023-10-25 17:00:00|59.41|58.41|59.9|58.9|60.07|59.07|59.18|58.18|971
1698256800000|2023-10-25 18:00:00|59.91|58.91|59.9|58.9|60.16|59.16|59.7|58.7|1160
1698260400000|2023-10-25 19:00:00|59.89|58.89|59.9|58.9|59.99|58.99|59.58|58.58|716
1698264000000|2023-10-25 20:00:00|59.89|58.89|59.68|58.68|60.09|59.09|59.66|58.66|859
1698267600000|2023-10-25 21:00:00|59.67|58.67|59.76|58.76|59.95|58.95|59.46|58.46|600
1698271200000|2023-10-25 22:00:00|59.75|58.75|60|59|60.07|59.07|59.67|58.67|710
1698274800000|2023-10-25 23:00:00|59.99|58.99|60.06|59.06|60.07|59.07|59.51|58.51|1097
1698278400000|2023-10-26 00:00:00|60.05|59.05|60.25|59.25|60.28|59.28|59.73|58.73|1056
1698282000000|2023-10-26 01:00:00|60.24|59.24|61.16|60.16|61.58|60.58|60.08|59.08|1435
1698285600000|2023-10-26 02:00:00|61.17|60.17|60.46|59.46|61.17|60.17|60.31|59.31|1160
1698289200000|2023-10-26 03:00:00|60.47|59.47|61.36|60.36|61.39|60.39|60.45|59.45|720
1698292800000|2023-10-26 04:00:00|61.35|60.35|61.3|60.3|62.07|61.07|61.3|60.3|741
1698296400000|2023-10-26 05:00:00|61.29|60.29|60.67|59.67|61.32|60.32|60.63|59.63|745
1698300000000|2023-10-26 06:00:00|60.66|59.66|61.1|60.1|61.16|60.16|60.38|59.38|666
1698303600000|2023-10-26 07:00:00|61.11|60.11|61.85|60.85|61.94|60.94|61.1|60.1|556
1698307200000|2023-10-26 08:00:00|61.84|60.84|62.16|61.16|62.43|61.43|61.68|60.68|986
1698310800000|2023-10-26 09:00:00|62.17|61.17|61.48|60.48|62.45|61.45|60.89|59.89|991
1698314400000|2023-10-26 10:00:00|61.47|60.47|61.11|60.11|61.64|60.64|60.79|59.79|842
1698318000000|2023-10-26 11:00:00|61.1|60.1|60.67|59.67|61.25|60.25|60.11|59.11|991
1698321600000|2023-10-26 12:00:00|60.66|59.66|61.16|60.16|61.25|60.25|60.61|59.61|604
1698325200000|2023-10-26 13:00:00|61.17|60.17|60.34|59.34|61.35|60.35|60.34|59.34|522
1698328800000|2023-10-26 14:00:00|60.35|59.35|59.45|58.45|60.6|59.6|58|57|1341
1698332400000|2023-10-26 15:00:00|59.44|58.44|59.16|58.16|59.56|58.56|58.6|57.6|967
1698336000000|2023-10-26 16:00:00|59.15|58.15|59.25|58.25|59.35|58.35|58.97|57.97|681
1698339600000|2023-10-26 17:00:00|59.24|58.24|60.15|59.15|60.16|59.16|59.16|58.16|451
1698343200000|2023-10-26 18:00:00|60.14|59.14|59.86|58.86|60.26|59.26|59.79|58.79|448
1698346800000|2023-10-26 19:00:00|59.87|58.87|60.16|59.16|60.2|59.2|59.86|58.86|430
1698350400000|2023-10-26 20:00:00|60.15|59.15|60.27|59.27|60.28|59.28|60.07|59.07|289
1698354000000|2023-10-26 21:00:00|60.28|59.28|60.17|59.17|60.38|59.38|60.14|59.14|843
1698357600000|2023-10-26 22:00:00|60.18|59.18|60.46|59.46|60.47|59.47|60.18|59.18|456
1698361200000|2023-10-26 23:00:00|60.47|59.47|60.37|59.37|60.47|59.47|60.29|59.29|74
1698411600000|2023-10-27 13:00:00|61.4|60.4|61.05|60.05|61.44|60.44|60.99|59.99|490
1698415200000|2023-10-27 14:00:00|61.04|60.04|60.46|59.46|61.12|60.12|60.1|59.1|1292
1698418800000|2023-10-27 15:00:00|60.47|59.47|61.16|60.16|61.27|60.27|60.27|59.27|1059
1698422400000|2023-10-27 16:00:00|61.15|60.15|60.81|59.81|61.26|60.26|60.28|59.28|931
1698426000000|2023-10-27 17:00:00|60.8|59.8|60.87|59.87|60.96|59.96|59.47|58.47|1821
1698429600000|2023-10-27 18:00:00|60.86|59.86|61.19|60.19|61.35|60.35|60.43|59.43|1178
1698433200000|2023-10-27 19:00:00|61.18|60.18|60.97|59.97|61.34|60.34|60.8|59.8|577
1698436800000|2023-10-27 20:00:00|60.96|59.96|60.88|59.88|61.2|60.2|60.78|59.78|770
1698476400000|2023-10-28 07:00:00|62.67|61.67|63.08|62.08|63.2|62.2|62.66|61.66|709
1698480000000|2023-10-28 08:00:00|63.09|62.09|63.36|62.36|63.45|62.45|63.07|62.07|1178
1698483600000|2023-10-28 09:00:00|63.37|62.37|63.37|62.37|63.57|62.57|63.16|62.16|818
1698487200000|2023-10-28 10:00:00|63.36|62.36|63.67|62.67|63.68|62.68|63.26|62.26|612
1698490800000|2023-10-28 11:00:00|63.66|62.66|63.3|62.3|63.88|62.88|63.28|62.28|1304
1698494400000|2023-10-28 12:00:00|63.29|62.29|63.56|62.56|64.72|63.72|63.25|62.25|1865
1698498000000|2023-10-28 13:00:00|63.55|62.55|63.31|62.31|63.88|62.88|63.17|62.17|1182
1698501600000|2023-10-28 14:00:00|63.32|62.32|62.66|61.66|63.32|62.32|62.54|61.54|981
1698505200000|2023-10-28 15:00:00|62.67|61.67|62.97|61.97|63.11|62.11|62.56|61.56|927
1698508800000|2023-10-28 16:00:00|62.98|61.98|62.97|61.97|63.07|62.07|62.77|61.77|495
1698512400000|2023-10-28 17:00:00|62.98|61.98|63.17|62.17|63.18|62.18|62.88|61.88|351
1698516000000|2023-10-28 18:00:00|63.15|62.15|63.16|62.16|63.28|62.28|62.86|61.86|475
1698519600000|2023-10-28 19:00:00|63.15|62.15|62.99|61.99|63.18|62.18|62.97|61.97|377
1698523200000|2023-10-28 20:00:00|62.98|61.98|63.29|62.29|63.38|62.38|62.97|61.97|414
1698526800000|2023-10-28 21:00:00|63.28|62.28|63.5|62.5|63.53|62.53|63.17|62.17|273
1698530400000|2023-10-28 22:00:00|63.51|62.51|63.27|62.27|63.6|62.6|62.97|61.97|538
1698534000000|2023-10-28 23:00:00|63.28|62.28|63.38|62.38|63.4|62.4|62.99|61.99|726
1698537600000|2023-10-29 00:00:00|63.37|62.37|63.67|62.67|64.47|63.47|63.28|62.28|1152
1698541200000|2023-10-29 01:00:00|63.66|62.66|62.25|61.25|63.68|62.68|61.76|60.76|1874
1698544800000|2023-10-29 02:00:00|62.26|61.26|62.28|61.28|62.47|61.47|62.05|61.05|784
1698548400000|2023-10-29 03:00:00|62.27|61.27|62.17|61.17|62.47|61.47|62.05|61.05|583
1698552000000|2023-10-29 04:00:00|62.18|61.18|62.47|61.47|62.54|61.54|62.07|61.07|432
1698555600000|2023-10-29 05:00:00|62.48|61.48|62.29|61.29|62.48|61.48|62.25|61.25|351
1698559200000|2023-10-29 06:00:00|62.32|61.32|63.03|62.03|63.43|62.43|62.25|61.25|1088
1698562800000|2023-10-29 07:00:00|63.04|62.04|62.88|61.88|63.1|62.1|62.83|61.83|537
1698566400000|2023-10-29 08:00:00|62.89|61.89|63.27|62.27|63.28|62.28|62.84|61.84|606
1698570000000|2023-10-29 09:00:00|63.26|62.26|63.37|62.37|63.53|62.53|63.05|62.05|719
1698573600000|2023-10-29 10:00:00|63.36|62.36|63.06|62.06|63.37|62.37|63|62|320
1698577200000|2023-10-29 11:00:00|63.07|62.07|63.37|62.37|63.47|62.47|62.96|61.96|526
1698580800000|2023-10-29 12:00:00|63.36|62.36|63.37|62.37|63.48|62.48|63.27|62.27|407
1698584400000|2023-10-29 13:00:00|63.38|62.38|63.57|62.57|63.99|62.99|63.26|62.26|1070
1698588000000|2023-10-29 14:00:00|63.56|62.56|64.06|63.06|64.16|63.16|63.27|62.27|907
1698591600000|2023-10-29 15:00:00|64.07|63.07|64.47|63.47|65.76|64.76|64.06|63.06|1900
1698595200000|2023-10-29 16:00:00|64.48|63.48|64.16|63.16|64.48|63.48|64.07|63.07|822
1698598800000|2023-10-29 17:00:00|64.17|63.17|64.32|63.32|64.59|63.59|63.94|62.94|1127
1698602400000|2023-10-29 18:00:00|64.33|63.33|64.22|63.22|64.58|63.58|64.08|63.08|831
1698606000000|2023-10-29 19:00:00|64.24|63.24|63.99|62.99|64.27|63.27|63.78|62.78|566
1698609600000|2023-10-29 20:00:00|64.01|63.01|64.02|63.02|64.08|63.08|63.86|62.86|608
1698613200000|2023-10-29 21:00:00|64.03|63.03|63.86|62.86|64.17|63.17|63.78|62.78|450
1698616800000|2023-10-29 22:00:00|63.87|62.87|64.37|63.37|64.46|63.46|63.86|62.86|1550
1698620400000|2023-10-29 23:00:00|64.38|63.38|63.36|62.36|64.46|63.46|62.81|61.81|2195
1698624000000|2023-10-30 00:00:00|63.35|62.35|63.19|62.19|63.74|62.74|62.95|61.95|2152
1698627600000|2023-10-30 01:00:00|63.18|62.18|63.29|62.29|63.68|62.68|63.18|62.18|2389
1698631200000|2023-10-30 02:00:00|63.28|62.28|63.2|62.2|63.45|62.45|62.89|61.89|2453
1698634800000|2023-10-30 03:00:00|63.19|62.19|62.89|61.89|63.21|62.21|62.77|61.77|2301
1698638400000|2023-10-30 04:00:00|62.88|61.88|63.15|62.15|63.36|62.36|62.85|61.85|1268
1698642000000|2023-10-30 05:00:00|63.14|62.14|62.85|61.85|63.18|62.18|62.67|61.67|1424
1698645600000|2023-10-30 06:00:00|62.86|61.86|62.89|61.89|62.96|61.96|62.42|61.42|1644
1698649200000|2023-10-30 07:00:00|62.87|61.87|62.02|61.02|63.04|62.04|61.44|60.44|2526
1698652800000|2023-10-30 08:00:00|62.03|61.03|62.68|61.68|62.73|61.73|61.84|60.84|2586
1698656400000|2023-10-30 09:00:00|62.67|61.67|62.84|61.84|63.1|62.1|62.67|61.67|2791
1698660000000|2023-10-30 10:00:00|62.85|61.85|62.96|61.96|63.04|62.04|62.61|61.61|1673
1698663600000|2023-10-30 11:00:00|62.95|61.95|63.13|62.13|63.15|62.15|62.76|61.76|1132
1698667200000|2023-10-30 12:00:00|63.12|62.12|62.74|61.74|63.81|62.81|62.65|61.65|2105
1698670800000|2023-10-30 13:00:00|62.7|61.7|63.06|62.06|63.19|62.19|62.58|61.58|2315
1698674400000|2023-10-30 14:00:00|63.07|62.07|63|62|63.31|62.31|62.77|61.77|2069
1698678000000|2023-10-30 15:00:00|62.99|61.99|63|62|63.18|62.18|62.77|61.77|1487
1698681600000|2023-10-30 16:00:00|63.01|62.01|62.88|61.88|63.07|62.07|62.69|61.69|1248
1698685200000|2023-10-30 17:00:00|62.89|61.89|62.38|61.38|62.89|61.89|61.67|60.67|1926
1698688800000|2023-10-30 18:00:00|62.39|61.39|62.5|61.5|62.58|61.58|62.36|61.36|1075
1698692400000|2023-10-30 19:00:00|62.51|61.51|62.89|61.89|62.93|61.93|62.48|61.48|994
1698696000000|2023-10-30 20:00:00|62.9|61.9|62.97|61.97|62.98|61.98|62.66|61.66|872
1698699600000|2023-10-30 21:00:00|62.96|61.96|63.16|62.16|63.19|62.19|62.86|61.86|681
1698703200000|2023-10-30 22:00:00|63.17|62.17|63.16|62.16|63.18|62.18|62.89|61.89|867
1698706800000|2023-10-30 23:00:00|63.17|62.17|63.26|62.26|63.29|62.29|63.1|62.1|786
1698710400000|2023-10-31 00:00:00|63.25|62.25|64.27|63.27|64.56|63.56|63.2|62.2|1986
1698714000000|2023-10-31 01:00:00|64.28|63.28|64.16|63.16|64.48|63.48|63.79|62.79|1916
1698717600000|2023-10-31 02:00:00|64.15|63.15|63.27|62.27|64.29|63.29|62.85|61.85|1527
1698721200000|2023-10-31 03:00:00|63.26|62.26|62.78|61.78|63.37|62.37|62.69|61.69|1522
1698724800000|2023-10-31 04:00:00|62.77|61.77|62.9|61.9|63.15|62.15|62.59|61.59|1524
1698728400000|2023-10-31 05:00:00|62.89|61.89|63.13|62.13|63.19|62.19|62.65|61.65|1241
1698732000000|2023-10-31 06:00:00|63.14|62.14|62.8|61.8|63.36|62.36|62.64|61.64|1440
1698735600000|2023-10-31 07:00:00|62.79|61.79|62.38|61.38|62.88|61.88|62.27|61.27|2000
1698739200000|2023-10-31 08:00:00|62.39|61.39|62.98|61.98|62.99|61.99|61.76|60.76|1772
1698742800000|2023-10-31 09:00:00|62.99|61.99|63.28|62.28|63.34|62.34|62.85|61.85|1158
1698746400000|2023-10-31 10:00:00|63.29|62.29|63.35|62.35|63.49|62.49|63.15|62.15|1304
1698750000000|2023-10-31 11:00:00|63.36|62.36|64.68|63.68|65.49|64.49|63.35|62.35|3544
1698753600000|2023-10-31 12:00:00|64.69|63.69|63.59|62.59|65.5|64.5|63.52|62.52|3418
1698757200000|2023-10-31 13:00:00|63.58|62.58|62.89|61.89|63.98|62.98|62.54|61.54|3386
1698760800000|2023-10-31 14:00:00|62.88|61.88|63.02|62.02|63.33|62.33|62.4|61.4|2944
1698764400000|2023-10-31 15:00:00|63.04|62.04|62.34|61.34|63.07|62.07|60.87|59.87|3689
1698768000000|2023-10-31 16:00:00|62.33|61.33|63.05|62.05|63.09|62.09|62.13|61.13|2308
1698771600000|2023-10-31 17:00:00|63.06|62.06|63.06|62.06|63.16|62.16|62.85|61.85|1664
1698775200000|2023-10-31 18:00:00|63.05|62.05|63.27|62.27|63.31|62.31|62.89|61.89|1523
1698778800000|2023-10-31 19:00:00|63.28|62.28|63|62|63.46|62.46|62.94|61.94|2053
1698782400000|2023-10-31 20:00:00|62.99|61.99|63.98|62.98|64.32|63.32|62.93|61.93|1988
1698786000000|2023-10-31 21:00:00|63.97|62.97|63.86|62.86|64.17|63.17|63.71|62.71|787
1698789600000|2023-10-31 22:00:00|63.87|62.87|64.11|63.11|64.38|63.38|63.87|62.87|1548
1698793200000|2023-10-31 23:00:00|64.12|63.12|64.28|63.28|64.35|63.35|63.94|62.94|1618
1698796800000|2023-11-01 00:00:00|64.29|63.29|63.91|62.91|64.36|63.36|63.87|62.87|2620
1698800400000|2023-11-01 01:00:00|63.92|62.92|63.76|62.76|64.17|63.17|63.72|62.72|1840
1698804000000|2023-11-01 02:00:00|63.77|62.77|63.41|62.41|63.82|62.82|63.37|62.37|1524
1698807600000|2023-11-01 03:00:00|63.43|62.43|62.86|61.86|63.43|62.43|62.83|61.83|1722
1698811200000|2023-11-01 04:00:00|62.87|61.87|62.95|61.95|63.28|62.28|62.77|61.77|1780
1698814800000|2023-11-01 05:00:00|62.94|61.94|62.04|61.04|62.95|61.95|61.97|60.97|2532
1698818400000|2023-11-01 06:00:00|62.03|61.03|62.34|61.34|62.44|61.44|61.7|60.7|1834
1698822000000|2023-11-01 07:00:00|62.35|61.35|62.44|61.44|62.71|61.71|62.27|61.27|2383
1698825600000|2023-11-01 08:00:00|62.45|61.45|62.75|61.75|62.77|61.77|62.37|61.37|2202
1698829200000|2023-11-01 09:00:00|62.76|61.76|63.11|62.11|63.11|62.11|62.67|61.67|1953
1698832800000|2023-11-01 10:00:00|63.1|62.1|62.45|61.45|63.12|62.12|62.34|61.34|1873
1698836400000|2023-11-01 11:00:00|62.43|61.43|62.66|61.66|62.69|61.69|62.24|61.24|1877
1698840000000|2023-11-01 12:00:00|62.65|61.65|63.67|62.67|64.07|63.07|62.2|61.2|2642
1698843600000|2023-11-01 13:00:00|63.68|62.68|62.91|61.91|64.35|63.35|62.56|61.56|4136
1698847200000|2023-11-01 14:00:00|62.92|61.92|61.97|60.97|63.1|62.1|61.68|60.68|2289
1698850800000|2023-11-01 15:00:00|61.96|60.96|62.15|61.15|62.28|61.28|61.84|60.84|3405
1698854400000|2023-11-01 16:00:00|62.14|61.14|62.51|61.51|62.71|61.71|61.94|60.94|2894
1698858000000|2023-11-01 17:00:00|62.52|61.52|63.18|62.18|63.25|62.25|62.4|61.4|2833
1698861600000|2023-11-01 18:00:00|63.19|62.19|63.87|62.87|64.38|63.38|63|62|4025
1698865200000|2023-11-01 19:00:00|63.88|62.88|64.21|63.21|64.49|63.49|63.7|62.7|3413
1698868800000|2023-11-01 20:00:00|64.22|63.22|66.08|65.08|66.13|65.13|64.21|63.21|4381
1698872400000|2023-11-01 21:00:00|66.13|65.13|66.25|65.25|66.33|65.33|65.61|64.61|2054
1698876000000|2023-11-01 22:00:00|66.26|65.26|65.59|64.59|66.47|65.47|65.48|64.48|2822
1698879600000|2023-11-01 23:00:00|65.6|64.6|66.04|65.04|66.07|65.07|65.39|64.39|2590
1698883200000|2023-11-02 00:00:00|66.05|65.05|66.09|65.09|66.47|65.47|65.76|64.76|2499
1698886800000|2023-11-02 01:00:00|66.1|65.1|66.06|65.06|66.48|65.48|66|65|2944
1698890400000|2023-11-02 02:00:00|66.07|65.07|66.23|65.23|66.45|65.45|65.86|64.86|3191
1698894000000|2023-11-02 03:00:00|66.24|65.24|66.51|65.51|66.65|65.65|66.19|65.19|3143
1698897600000|2023-11-02 04:00:00|66.5|65.5|65.99|64.99|66.68|65.68|65.9|64.9|2347
1698901200000|2023-11-02 05:00:00|66|65|65.35|64.35|66.12|65.12|65.21|64.21|2829
1698904800000|2023-11-02 06:00:00|65.36|64.36|65.59|64.59|65.86|64.86|65.17|64.17|2927
1698908400000|2023-11-02 07:00:00|65.58|64.58|66.09|65.09|66.23|65.23|65.58|64.58|2290
1698912000000|2023-11-02 08:00:00|66.1|65.1|66.48|65.48|66.61|65.61|65.4|64.4|2015
1698915600000|2023-11-02 09:00:00|66.47|65.47|66.5|65.5|66.9|65.9|66.37|65.37|2113
1698919200000|2023-11-02 10:00:00|66.49|65.49|66.38|65.38|66.61|65.61|66.21|65.21|2598
1698922800000|2023-11-02 11:00:00|66.39|65.39|66.66|65.66|66.8|65.8|66.2|65.2|2498
1698926400000|2023-11-02 12:00:00|66.67|65.67|66.61|65.61|66.92|65.92|66.47|65.47|2435
1698930000000|2023-11-02 13:00:00|66.6|65.6|65.25|64.25|66.75|65.75|64.83|63.83|4156
1698933600000|2023-11-02 14:00:00|65.26|64.26|64.85|63.85|65.72|64.72|64.38|63.38|3296
1698937200000|2023-11-02 15:00:00|64.84|63.84|63.8|62.8|64.86|63.86|63.59|62.59|3445
1698940800000|2023-11-02 16:00:00|63.79|62.79|63.93|62.93|64.21|63.21|63.05|62.05|3452
1698944400000|2023-11-02 17:00:00|63.92|62.92|65.01|64.01|65.02|64.02|63.84|62.84|2749
1698948000000|2023-11-02 18:00:00|65|64|65.02|64.02|65.14|64.14|64.59|63.59|1710
1698951600000|2023-11-02 19:00:00|65.04|64.04|65.86|64.86|65.9|64.9|64.91|63.91|1732
1698955200000|2023-11-02 20:00:00|65.87|64.87|65.9|64.9|66.44|65.44|65.68|64.68|2288
1698958800000|2023-11-02 21:00:00|65.89|64.89|65.79|64.79|65.91|64.91|65.36|64.36|933
1698962400000|2023-11-02 22:00:00|65.8|64.8|65.31|64.31|65.84|64.84|65.2|64.2|1758
1698966000000|2023-11-02 23:00:00|65.3|64.3|65.35|64.35|65.55|64.55|65|64|2098
1698969600000|2023-11-03 00:00:00|65.36|64.36|63.81|62.81|65.36|64.36|63.44|62.44|2682
1698973200000|2023-11-03 01:00:00|63.82|62.82|63.36|62.36|63.87|62.87|62.75|61.75|2871
1698976800000|2023-11-03 02:00:00|63.37|62.37|63.98|62.98|64|63|63.24|62.24|2060
1698980400000|2023-11-03 03:00:00|64|63|64.28|63.28|64.56|63.56|63.84|62.84|1437
1698984000000|2023-11-03 04:00:00|64.27|63.27|63.72|62.72|64.42|63.42|63.59|62.59|1849
1698987600000|2023-11-03 05:00:00|63.71|62.71|64.46|63.46|64.49|63.49|63.64|62.64|2383
1698991200000|2023-11-03 06:00:00|64.47|63.47|64.44|63.44|64.71|63.71|64.34|63.34|1572
1698994800000|2023-11-03 07:00:00|64.43|63.43|64.63|63.63|64.77|63.77|64.24|63.24|2185
1698998400000|2023-11-03 08:00:00|64.62|63.62|64.5|63.5|64.95|63.95|64.08|63.08|2218
1699002000000|2023-11-03 09:00:00|64.51|63.51|63.77|62.77|64.59|63.59|63.68|62.68|2554
1699005600000|2023-11-03 10:00:00|63.76|62.76|63.69|62.69|63.78|62.78|63.2|62.2|3059
1699009200000|2023-11-03 11:00:00|63.72|62.72|63.84|62.84|63.92|62.92|63.55|62.55|2760
1699012800000|2023-11-03 12:00:00|63.86|62.86|64.29|63.29|64.41|63.41|63.49|62.49|2418
1699016400000|2023-11-03 13:00:00|64.3|63.3|64.61|63.61|64.7|63.7|63.87|62.87|2633
1699020000000|2023-11-03 14:00:00|64.62|63.62|65.21|64.21|65.28|64.28|64.34|63.34|2546
1699023600000|2023-11-03 15:00:00|65.22|64.22|66.06|65.06|66.15|65.15|64.89|63.89|2650
1699027200000|2023-11-03 16:00:00|66.07|65.07|66.06|65.06|66.66|65.66|65.65|64.65|3302
1699030800000|2023-11-03 17:00:00|66.05|65.05|65.57|64.57|66.11|65.11|65.3|64.3|2874
1699034400000|2023-11-03 18:00:00|65.56|64.56|65.86|64.86|66.24|65.24|65.41|64.41|2559
1699038000000|2023-11-03 19:00:00|65.87|64.87|65.32|64.32|66.08|65.08|65.15|64.15|2869
1699041600000|2023-11-03 20:00:00|65.31|64.31|65.47|64.47|65.68|64.68|65.14|64.14|1229
1699084800000|2023-11-04 08:00:00|65.92|64.92|66.47|65.47|66.55|65.55|65.67|64.67|991
1699088400000|2023-11-04 09:00:00|66.48|65.48|66.22|65.22|66.57|65.57|66.17|65.17|1393
1699092000000|2023-11-04 10:00:00|66.21|65.21|66.28|65.28|66.4|65.4|65.98|64.98|865
1699095600000|2023-11-04 11:00:00|66.27|65.27|66.05|65.05|66.46|65.46|65.97|64.97|827
1699099200000|2023-11-04 12:00:00|66.07|65.07|66.29|65.29|66.32|65.32|65.9|64.9|787
1699102800000|2023-11-04 13:00:00|66.3|65.3|66.16|65.16|66.48|65.48|66.03|65.03|628
1699106400000|2023-11-04 14:00:00|66.17|65.17|65.98|64.98|66.18|65.18|65.72|64.72|914
1699110000000|2023-11-04 15:00:00|66.02|65.02|65.62|64.62|66.07|65.07|65.28|64.28|1175
1699113600000|2023-11-04 16:00:00|65.61|64.61|65.72|64.72|65.87|64.87|65.49|64.49|747
1699117200000|2023-11-04 17:00:00|65.71|64.71|65.6|64.6|65.83|64.83|65.57|64.57|566
1699120800000|2023-11-04 18:00:00|65.59|64.59|65.86|64.86|65.88|64.88|65.47|64.47|458
1699124400000|2023-11-04 19:00:00|65.87|64.87|65.67|64.67|65.89|64.89|65.59|64.59|455
1699128000000|2023-11-04 20:00:00|65.66|64.66|65.79|64.79|65.87|64.87|65.56|64.56|396
1699131600000|2023-11-04 21:00:00|65.78|64.78|66.28|65.28|66.4|65.4|65.77|64.77|687
1699135200000|2023-11-04 22:00:00|66.27|65.27|66.6|65.6|66.62|65.62|66.24|65.24|882
1699138800000|2023-11-04 23:00:00|66.61|65.61|66.51|65.51|66.93|65.93|66.33|65.33|1289
1699142400000|2023-11-05 00:00:00|66.52|65.52|66.9|65.9|66.96|65.96|66.17|65.17|1487
1699146000000|2023-11-05 01:00:00|66.91|65.91|66.87|65.87|67.27|66.27|66.68|65.68|1239
1699149600000|2023-11-05 02:00:00|66.88|65.88|66.71|65.71|66.88|65.88|66.4|65.4|878
1699153200000|2023-11-05 03:00:00|66.72|65.72|67.2|66.2|67.26|66.26|66.61|65.61|1331
1699156800000|2023-11-05 04:00:00|67.19|66.19|67.16|66.16|67.34|66.34|66.87|65.87|922
1699160400000|2023-11-05 05:00:00|67.15|66.15|67.1|66.1|67.31|66.31|66.89|65.89|901
1699164000000|2023-11-05 06:00:00|67.11|66.11|66.73|65.73|67.11|66.11|66.53|65.53|831
1699167600000|2023-11-05 07:00:00|66.75|65.75|67.06|66.06|67.16|66.16|66.67|65.67|584
1699171200000|2023-11-05 08:00:00|67.07|66.07|66.67|65.67|67.21|66.21|66.59|65.59|934
1699174800000|2023-11-05 09:00:00|66.64|65.64|67.23|66.23|67.38|66.38|66.64|65.64|766
1699178400000|2023-11-05 10:00:00|67.22|66.22|67.7|66.7|67.81|66.81|67.09|66.09|921
1699182000000|2023-11-05 11:00:00|67.69|66.69|68.17|67.17|68.85|67.85|67.66|66.66|1651
1699185600000|2023-11-05 12:00:00|68.18|67.18|68.92|67.92|69.56|68.56|68.14|67.14|2151
1699189200000|2023-11-05 13:00:00|68.93|67.93|67.2|66.2|69.08|68.08|66.92|65.92|1405
1699192800000|2023-11-05 14:00:00|67.21|66.21|67.86|66.86|67.97|66.97|67.18|66.18|1596
1699196400000|2023-11-05 15:00:00|67.87|66.87|67.7|66.7|67.97|66.97|67.46|66.46|1044
1699200000000|2023-11-05 16:00:00|67.71|66.71|68.11|67.11|68.18|67.18|67.67|66.67|714
1699203600000|2023-11-05 17:00:00|68.1|67.1|68.58|67.58|68.78|67.78|67.97|66.97|1495
1699207200000|2023-11-05 18:00:00|68.57|67.57|68.42|67.42|68.67|67.67|68.18|67.18|784
1699210800000|2023-11-05 19:00:00|68.43|67.43|68.22|67.22|68.76|67.76|68.18|67.18|723
1699214400000|2023-11-05 20:00:00|68.2|67.2|68.18|67.18|68.57|67.57|67.92|66.92|500
1699218000000|2023-11-05 21:00:00|68.19|67.19|67.11|66.11|68.32|67.32|66.67|65.67|1417
1699221600000|2023-11-05 22:00:00|67.1|66.1|67.83|66.83|67.84|66.84|67.08|66.08|1655
1699225200000|2023-11-05 23:00:00|67.81|66.81|68.19|67.19|68.47|67.47|67.8|66.8|3425
1699228800000|2023-11-06 00:00:00|68.17|67.17|68.82|67.82|68.82|67.82|67.68|66.68|3646
1699232400000|2023-11-06 01:00:00|68.83|67.83|68.41|67.41|69.31|68.31|68.27|67.27|2932
1699236000000|2023-11-06 02:00:00|68.42|67.42|68.6|67.6|68.77|67.77|68.39|67.39|1941
1699239600000|2023-11-06 03:00:00|68.61|67.61|68.35|67.35|68.65|67.65|68.22|67.22|1905
1699243200000|2023-11-06 04:00:00|68.36|67.36|67.87|66.87|68.41|67.41|67.67|66.67|2221
1699246800000|2023-11-06 05:00:00|67.88|66.88|67.8|66.8|68.26|67.26|67.2|66.2|2479
1699250400000|2023-11-06 06:00:00|67.79|66.79|68.12|67.12|68.31|67.31|67.67|66.67|1708
1699254000000|2023-11-06 07:00:00|68.1|67.1|68.51|67.51|68.69|67.69|67.87|66.87|2198
1699257600000|2023-11-06 08:00:00|68.52|67.52|68.75|67.75|68.77|67.77|67.98|66.98|2505
1699261200000|2023-11-06 09:00:00|68.76|67.76|68.91|67.91|69.02|68.02|68.68|67.68|2790
1699264800000|2023-11-06 10:00:00|68.92|67.92|69.35|68.35|69.42|68.42|68.77|67.77|2601
1699268400000|2023-11-06 11:00:00|69.36|68.36|69.34|68.34|69.56|68.56|69.1|68.1|2233
1699272000000|2023-11-06 12:00:00|69.35|68.35|69.82|68.82|69.84|68.84|69.09|68.09|3116
1699275600000|2023-11-06 13:00:00|69.81|68.81|69.26|68.26|69.82|68.82|68.89|67.89|2706
1699279200000|2023-11-06 14:00:00|69.25|68.25|69.54|68.54|69.62|68.62|69.24|68.24|2586
1699282800000|2023-11-06 15:00:00|69.53|68.53|69.43|68.43|70.15|69.15|69.37|68.37|2991
1699286400000|2023-11-06 16:00:00|69.44|68.44|69.35|68.35|69.65|68.65|68.96|67.96|2115
1699290000000|2023-11-06 17:00:00|69.36|68.36|69.44|68.44|69.61|68.61|69.02|68.02|1966
1699293600000|2023-11-06 18:00:00|69.45|68.45|69.86|68.86|70.15|69.15|69.26|68.26|2373
1699297200000|2023-11-06 19:00:00|69.85|68.85|70.33|69.33|70.33|69.33|69.68|68.68|2168
1699300800000|2023-11-06 20:00:00|70.34|69.34|70.08|69.08|70.37|69.37|69.7|68.7|2038
1699304400000|2023-11-06 21:00:00|70.09|69.09|69.94|68.94|70.1|69.1|69.31|68.31|2086
1699308000000|2023-11-06 22:00:00|69.93|68.93|70.58|69.58|70.59|69.59|69.87|68.87|691
1699311600000|2023-11-06 23:00:00|70.59|69.59|70.47|69.47|70.76|69.76|70.05|69.05|2064
1699315200000|2023-11-07 00:00:00|70.48|69.48|69.35|68.35|70.48|69.48|68.65|67.65|3222
1699318800000|2023-11-07 01:00:00|69.36|68.36|69.68|68.68|70.09|69.09|69.24|68.24|2688
1699322400000|2023-11-07 02:00:00|69.69|68.69|68.62|67.62|69.9|68.9|68.51|67.51|2784
1699326000000|2023-11-07 03:00:00|68.63|67.63|69.43|68.43|69.46|68.46|68.4|67.4|1911
1699329600000|2023-11-07 04:00:00|69.42|68.42|69.54|68.54|69.7|68.7|69.1|68.1|1729
1699333200000|2023-11-07 05:00:00|69.55|68.55|69.74|68.74|69.83|68.83|69.1|68.1|1546
1699336800000|2023-11-07 06:00:00|69.75|68.75|69.97|68.97|70.02|69.02|69.5|68.5|2029
1699340400000|2023-11-07 07:00:00|69.95|68.95|69.67|68.67|70.01|69.01|69.43|68.43|2222
1699344000000|2023-11-07 08:00:00|69.65|68.65|69.62|68.62|69.82|68.82|69.52|68.52|2397
1699347600000|2023-11-07 09:00:00|69.61|68.61|69.65|68.65|71.17|70.17|68.98|67.98|3854
1699351200000|2023-11-07 10:00:00|69.62|68.62|69.38|68.38|69.75|68.75|69.08|68.08|3576
1699354800000|2023-11-07 11:00:00|69.37|68.37|69.46|68.46|69.79|68.79|69.28|68.28|1977
1699358400000|2023-11-07 12:00:00|69.42|68.42|69.35|68.35|69.67|68.67|68.77|67.77|2782
1699362000000|2023-11-07 13:00:00|69.34|68.34|68.63|67.63|69.54|68.54|68.02|67.02|2913
1699365600000|2023-11-07 14:00:00|68.62|67.62|68.81|67.81|69.06|68.06|68.38|67.38|2983
1699369200000|2023-11-07 15:00:00|68.79|67.79|67.66|66.66|68.81|67.81|67.17|66.17|3714
1699372800000|2023-11-07 16:00:00|67.65|66.65|67.33|66.33|67.98|66.98|67.31|66.31|2168
1699376400000|2023-11-07 17:00:00|67.34|66.34|68.35|67.35|68.36|67.36|66.7|65.7|2587
1699380000000|2023-11-07 18:00:00|68.36|67.36|69.31|68.31|69.47|68.47|68.3|67.3|3340
1699383600000|2023-11-07 19:00:00|69.3|68.3|69.25|68.25|69.59|68.59|68.95|67.95|2903
1699387200000|2023-11-07 20:00:00|69.26|68.26|70.01|69.01|70.23|69.23|69.22|68.22|3687
1699390800000|2023-11-07 21:00:00|70.02|69.02|69.83|68.83|70.19|69.19|69.68|68.68|3597
1699394400000|2023-11-07 22:00:00|69.84|68.84|69.27|68.27|69.92|68.92|68.98|67.98|1385
1699398000000|2023-11-07 23:00:00|69.26|68.26|69.39|68.39|69.61|68.61|69.17|68.17|1886
1699401600000|2023-11-08 00:00:00|69.38|68.38|69.29|68.29|69.53|68.53|68.75|67.75|2248
1699405200000|2023-11-08 01:00:00|69.28|68.28|69.72|68.72|69.88|68.88|69.1|68.1|2002
1699408800000|2023-11-08 02:00:00|69.74|68.74|69.56|68.56|69.89|68.89|69.55|68.55|1964
1699412400000|2023-11-08 03:00:00|69.55|68.55|69.33|68.33|69.64|68.64|69.2|68.2|1547
1699416000000|2023-11-08 04:00:00|69.31|68.31|69.5|68.5|69.58|68.58|69.16|68.16|1146
1699419600000|2023-11-08 05:00:00|69.51|68.51|69.22|68.22|69.54|68.54|69.1|68.1|1920
1699423200000|2023-11-08 06:00:00|69.2|68.2|69.6|68.6|69.6|68.6|68.9|67.9|1504
1699426800000|2023-11-08 07:00:00|69.59|68.59|69.78|68.78|70.08|69.08|69.49|68.49|1632
1699430400000|2023-11-08 08:00:00|69.79|68.79|69.8|68.8|69.89|68.89|69.47|68.47|2357
1699434000000|2023-11-08 09:00:00|69.81|68.81|70.27|69.27|70.36|69.36|69.8|68.8|2020
1699437600000|2023-11-08 10:00:00|70.26|69.26|70.32|69.32|70.5|69.5|70.19|69.19|1776
1699441200000|2023-11-08 11:00:00|70.33|69.33|70|69|70.39|69.39|69.97|68.97|1314
1699444800000|2023-11-08 12:00:00|69.99|68.99|69.9|68.9|70.24|69.24|69.82|68.82|1498
1699448400000|2023-11-08 13:00:00|69.89|68.89|70.05|69.05|70.08|69.08|69.58|68.58|1875
1699452000000|2023-11-08 14:00:00|70.06|69.06|69.97|68.97|70.16|69.16|69.77|68.77|2120
1699455600000|2023-11-08 15:00:00|69.96|68.96|69.95|68.95|70.04|69.04|69.35|68.35|2225
1699459200000|2023-11-08 16:00:00|69.92|68.92|70.6|69.6|70.64|69.64|69.89|68.89|1425
1699462800000|2023-11-08 17:00:00|70.59|69.59|70.84|69.84|70.87|69.87|70.45|69.45|1644
1699466400000|2023-11-08 18:00:00|70.85|69.85|71.1|70.1|71.25|70.25|70.77|69.77|1809
1699470000000|2023-11-08 19:00:00|71.11|70.11|71.03|70.03|71.32|70.32|70.78|69.78|1827
1699473600000|2023-11-08 20:00:00|71.04|70.04|71|70|71.11|70.11|70.68|69.68|1696
1699477200000|2023-11-08 21:00:00|70.99|69.99|70.78|69.78|71.34|70.34|70.56|69.56|2120
1699480800000|2023-11-08 22:00:00|70.79|69.79|71.17|70.17|71.27|70.27|70.68|69.68|1067
1699484400000|2023-11-08 23:00:00|71.18|70.18|70.79|69.79|71.3|70.3|70.77|69.77|2428
1699488000000|2023-11-09 00:00:00|70.78|69.78|71.08|70.08|71.1|70.1|70.29|69.29|1955
1699491600000|2023-11-09 01:00:00|71.09|70.09|71.15|70.15|71.4|70.4|70.76|69.76|2213
1699495200000|2023-11-09 02:00:00|71.16|70.16|71.57|70.57|71.75|70.75|71.02|70.02|2245
1699498800000|2023-11-09 03:00:00|71.56|70.56|71.67|70.67|71.68|70.68|71.17|70.17|1318
1699502400000|2023-11-09 04:00:00|71.68|70.68|71.77|70.77|71.92|70.92|71.49|70.49|1347
1699506000000|2023-11-09 05:00:00|71.78|70.78|71.47|70.47|71.79|70.79|71.29|70.29|1049
1699509600000|2023-11-09 06:00:00|71.46|70.46|72.04|71.04|72.1|71.1|71.46|70.46|1477
1699513200000|2023-11-09 07:00:00|72.03|71.03|71.24|70.24|72.12|71.12|71.17|70.17|1721
1699516800000|2023-11-09 08:00:00|71.21|70.21|71.56|70.56|71.66|70.66|71.21|70.21|1183
1699520400000|2023-11-09 09:00:00|71.52|70.52|71.56|70.56|71.58|70.58|71.16|70.16|1419
1699524000000|2023-11-09 10:00:00|71.55|70.55|71.33|70.33|71.7|70.7|71.29|70.29|2035
1699527600000|2023-11-09 11:00:00|71.32|70.32|70.91|69.91|71.35|70.35|70.34|69.34|2535
1699531200000|2023-11-09 12:00:00|70.9|69.9|70.82|69.82|71.4|70.4|70.67|69.67|3045
1699534800000|2023-11-09 13:00:00|70.79|69.79|70.79|69.79|71.14|70.14|70.06|69.06|2966
1699538400000|2023-11-09 14:00:00|70.77|69.77|72.19|71.19|72.47|71.47|70.72|69.72|4185
1699542000000|2023-11-09 15:00:00|72.17|71.17|70.78|69.78|72.6|71.6|70.73|69.73|5518
1699545600000|2023-11-09 16:00:00|70.77|69.77|67.02|66.02|71.27|70.27|63.63|62.63|6492
1699549200000|2023-11-09 17:00:00|66.97|65.97|67.54|66.54|67.65|66.65|66.26|65.26|2524
1699552800000|2023-11-09 18:00:00|67.55|66.55|66.99|65.99|67.66|66.66|66.89|65.89|2454
1699556400000|2023-11-09 19:00:00|67.01|66.01|67.7|66.7|67.89|66.89|66.88|65.88|2594
1699560000000|2023-11-09 20:00:00|67.69|66.69|67.24|66.24|67.7|66.7|66.48|65.48|2475
1699563600000|2023-11-09 21:00:00|67.23|66.23|67.35|66.35|67.54|66.54|66.56|65.56|3381
1699567200000|2023-11-09 22:00:00|67.34|66.34|68.06|67.06|68.13|67.13|67.29|66.29|1596
1699570800000|2023-11-09 23:00:00|68.05|67.05|68.67|67.67|68.73|67.73|67.67|66.67|2476
1699574400000|2023-11-10 00:00:00|68.68|67.68|68.44|67.44|69.25|68.25|68.39|67.39|2943
1699578000000|2023-11-10 01:00:00|68.43|67.43|69.06|68.06|69.11|68.11|68.14|67.14|2094
1699581600000|2023-11-10 02:00:00|69.07|68.07|69.65|68.65|69.69|68.69|68.83|67.83|2141
1699585200000|2023-11-10 03:00:00|69.64|68.64|69.04|68.04|69.86|68.86|68.97|67.97|2192
1699588800000|2023-11-10 04:00:00|69.05|68.05|69.38|68.38|69.44|68.44|68.96|67.96|2101
1699592400000|2023-11-10 05:00:00|69.39|68.39|69.96|68.96|70.01|69.01|69.12|68.12|1700
1699596000000|2023-11-10 06:00:00|69.95|68.95|69.47|68.47|70.24|69.24|69.35|68.35|1907
1699599600000|2023-11-10 07:00:00|69.44|68.44|69.14|68.14|69.65|68.65|68.83|67.83|2755
1699603200000|2023-11-10 08:00:00|69.13|68.13|69.06|68.06|69.26|68.26|68.07|67.07|3138
1699606800000|2023-11-10 09:00:00|69.07|68.07|69.52|68.52|69.55|68.55|68.92|67.92|2116
1699610400000|2023-11-10 10:00:00|69.51|68.51|69.48|68.48|69.54|68.54|68.99|67.99|2135
1699614000000|2023-11-10 11:00:00|69.47|68.47|70.06|69.06|70.06|69.06|69.38|68.38|2612
1699617600000|2023-11-10 12:00:00|70.05|69.05|69.43|68.43|70.07|69.07|68.67|67.67|2800
1699621200000|2023-11-10 13:00:00|69.44|68.44|68.39|67.39|69.63|68.63|68.24|67.24|2696
1699624800000|2023-11-10 14:00:00|68.38|67.38|68.17|67.17|68.69|67.69|67.34|66.34|3517
1699628400000|2023-11-10 15:00:00|68.16|67.16|68.74|67.74|69.03|68.03|68.1|67.1|2231
1699632000000|2023-11-10 16:00:00|68.76|67.76|69.58|68.58|69.61|68.61|68.74|67.74|2175
1699635600000|2023-11-10 17:00:00|69.59|68.59|70.08|69.08|70.09|69.09|69.5|68.5|2014
1699639200000|2023-11-10 18:00:00|70.09|69.09|71.13|70.13|71.17|70.17|70|69|2094
1699642800000|2023-11-10 19:00:00|71.11|70.11|70.79|69.79|71.25|70.25|70.61|69.61|2463
1699646400000|2023-11-10 20:00:00|70.8|69.8|71.06|70.06|71.2|70.2|70.52|69.52|2357
1699650000000|2023-11-10 21:00:00|71.04|70.04|71.36|70.36|71.55|70.55|70.87|69.87|1361
1699689600000|2023-11-11 08:00:00|71.68|70.68|71.66|70.66|71.9|70.9|71.29|70.29|2079
1699693200000|2023-11-11 09:00:00|71.65|70.65|72.11|71.11|72.16|71.16|71.46|70.46|1552
1699696800000|2023-11-11 10:00:00|72.1|71.1|72.4|71.4|72.41|71.41|71.98|70.98|1212
1699700400000|2023-11-11 11:00:00|72.39|71.39|72|71|72.53|71.53|71.94|70.94|1445
1699704000000|2023-11-11 12:00:00|71.99|70.99|72.67|71.67|72.68|71.68|71.63|70.63|1576
1699707600000|2023-11-11 13:00:00|72.66|71.66|73.01|72.01|73.1|72.1|72.53|71.53|1526
1699711200000|2023-11-11 14:00:00|73.02|72.02|74.02|73.02|74.65|73.65|72.95|71.95|3448
1699714800000|2023-11-11 15:00:00|74.03|73.03|74.25|73.25|74.26|73.26|73.81|72.81|658
1699718400000|2023-11-11 16:00:00|73.54|72.54|73.87|72.87|74.23|73.23|73.53|72.53|1613
1699722000000|2023-11-11 17:00:00|73.88|72.88|73.57|72.57|74.08|73.08|73.25|72.25|2783
1699725600000|2023-11-11 18:00:00|73.58|72.58|73.46|72.46|73.72|72.72|73.26|72.26|1691
1699729200000|2023-11-11 19:00:00|73.45|72.45|73.97|72.97|74.15|73.15|73.32|72.32|1372
1699732800000|2023-11-11 20:00:00|73.96|72.96|73.52|72.52|73.97|72.97|73.13|72.13|1752
1699736400000|2023-11-11 21:00:00|73.51|72.51|72.91|71.91|73.85|72.85|72.67|71.67|2012
1699740000000|2023-11-11 22:00:00|72.89|71.89|72.95|71.95|73.2|72.2|72.13|71.13|1810
1699743600000|2023-11-11 23:00:00|72.94|71.94|73.08|72.08|73.17|72.17|71.89|70.89|2604
1699747200000|2023-11-12 00:00:00|73.09|72.09|71.36|70.36|73.35|72.35|70.35|69.35|3925
1699750800000|2023-11-12 01:00:00|71.33|70.33|72.09|71.09|72.32|71.32|70.93|69.93|2461
1699754400000|2023-11-12 02:00:00|72.08|71.08|72.32|71.32|72.43|71.43|71.58|70.58|2232
1699758000000|2023-11-12 03:00:00|72.31|71.31|72.74|71.74|72.74|71.74|72.08|71.08|2112
1699761600000|2023-11-12 04:00:00|72.73|71.73|72.35|71.35|72.99|71.99|72.09|71.09|1833
1699765200000|2023-11-12 05:00:00|72.37|71.37|72.74|71.74|72.75|71.75|72.08|71.08|1608
1699768800000|2023-11-12 06:00:00|72.73|71.73|73.58|72.58|73.65|72.65|72.52|71.52|1717
1699772400000|2023-11-12 07:00:00|73.59|72.59|74.08|73.08|74.23|73.23|73.53|72.53|1865
1699776000000|2023-11-12 08:00:00|74.07|73.07|74.13|73.13|74.23|73.23|73.45|72.45|2435
1699779600000|2023-11-12 09:00:00|74.12|73.12|73.88|72.88|74.25|73.25|73.53|72.53|2297
1699783200000|2023-11-12 10:00:00|73.87|72.87|74.15|73.15|74.56|73.56|73.56|72.56|2124
1699786800000|2023-11-12 11:00:00|74.14|73.14|74.58|73.58|74.86|73.86|74.07|73.07|1835
1699790400000|2023-11-12 12:00:00|74.57|73.57|73.66|72.66|74.59|73.59|73.4|72.4|2609
1699794000000|2023-11-12 13:00:00|73.67|72.67|73.76|72.76|73.88|72.88|72.86|71.86|3177
1699797600000|2023-11-12 14:00:00|73.77|72.77|73.88|72.88|74.21|73.21|73.68|72.68|2078
1699801200000|2023-11-12 15:00:00|73.91|72.91|73.84|72.84|74.17|73.17|73.43|72.43|2392
1699804800000|2023-11-12 16:00:00|73.85|72.85|73.49|72.49|73.97|72.97|73.21|72.21|2542
1699808400000|2023-11-12 17:00:00|73.5|72.5|73.37|72.37|73.65|72.65|73.03|72.03|3049
1699812000000|2023-11-12 18:00:00|73.36|72.36|73.85|72.85|74.23|73.23|72.92|71.92|2645
1699815600000|2023-11-12 19:00:00|73.86|72.86|73.85|72.85|74.22|73.22|73.55|72.55|2112
1699819200000|2023-11-12 20:00:00|73.84|72.84|74.13|73.13|74.3|73.3|73.76|72.76|1911
1699822800000|2023-11-12 21:00:00|74.14|73.14|74.48|73.48|74.62|73.62|74.13|73.13|1973
1699826400000|2023-11-12 22:00:00|74.49|73.49|74.27|73.27|74.57|73.57|74.15|73.15|1669
1699830000000|2023-11-12 23:00:00|74.28|73.28|73.77|72.77|74.54|73.54|73.28|72.28|3722
1699833600000|2023-11-13 00:00:00|73.76|72.76|74.21|73.21|74.26|73.26|73.06|72.06|3810
1699837200000|2023-11-13 01:00:00|74.19|73.19|74.7|73.7|75.04|74.04|74.19|73.19|4483
1699840800000|2023-11-13 02:00:00|74.69|73.69|75.52|74.52|76.15|75.15|74.49|73.49|3648
1699844400000|2023-11-13 03:00:00|75.51|74.51|73.41|72.41|75.53|74.53|73.06|72.06|6139
1699848000000|2023-11-13 04:00:00|73.4|72.4|73.06|72.06|73.88|72.88|72.75|71.75|8310
1699851600000|2023-11-13 05:00:00|73.07|72.07|73.82|72.82|73.88|72.88|72.79|71.79|5236
1699855200000|2023-11-13 06:00:00|73.83|72.83|73.8|72.8|73.86|72.86|72.88|71.88|6050
1699858800000|2023-11-13 07:00:00|73.81|72.81|74.55|73.55|75.16|74.16|73.66|72.66|5229
1699862400000|2023-11-13 08:00:00|74.56|73.56|75.27|74.27|75.33|74.33|74.3|73.3|3402
1699866000000|2023-11-13 09:00:00|75.28|74.28|74.79|73.79|75.36|74.36|74.47|73.47|2238
1699869600000|2023-11-13 10:00:00|74.78|73.78|74.51|73.51|74.87|73.87|74.08|73.08|4947
1699873200000|2023-11-13 11:00:00|74.52|73.52|73.74|72.74|74.58|73.58|73.09|72.09|6931
1699876800000|2023-11-13 12:00:00|73.71|72.71|74.27|73.27|74.3|73.3|73.11|72.11|5421
1699880400000|2023-11-13 13:00:00|74.28|73.28|74.02|73.02|74.41|73.41|73.74|72.74|4861
1699884000000|2023-11-13 14:00:00|74.06|73.06|73.9|72.9|74.49|73.49|72.48|71.48|8201
1699887600000|2023-11-13 15:00:00|73.91|72.91|74.27|73.27|74.68|73.68|73.89|72.89|4978
1699891200000|2023-11-13 16:00:00|74.28|73.28|74.31|73.31|74.89|73.89|74.16|73.16|3984
1699894800000|2023-11-13 17:00:00|74.32|73.32|73.03|72.03|74.34|73.34|72.6|71.6|4532
1699898400000|2023-11-13 18:00:00|73.02|72.02|73.65|72.65|73.79|72.79|72.68|71.68|3014
1699902000000|2023-11-13 19:00:00|73.66|72.66|75.57|74.57|75.57|74.57|73.63|72.63|2664
1699905600000|2023-11-13 20:00:00|75.6|74.6|74.6|73.6|75.62|74.62|74.27|73.27|5932
1699909200000|2023-11-13 21:00:00|74.59|73.59|72.89|71.89|74.85|73.85|71.7|70.7|11309
1699912800000|2023-11-13 22:00:00|72.88|71.88|72.68|71.68|73.72|72.72|72.61|71.61|2576
1699916400000|2023-11-13 23:00:00|72.69|71.69|72.55|71.55|73.19|72.19|72.5|71.5|2784
1699920000000|2023-11-14 00:00:00|72.51|71.51|71.35|70.35|72.58|71.58|70.87|69.87|6750
1699923600000|2023-11-14 01:00:00|71.36|70.36|72.25|71.25|72.58|71.58|71.31|70.31|2488
1699927200000|2023-11-14 02:00:00|72.26|71.26|72.47|71.47|72.67|71.67|72.09|71.09|2307
1699930800000|2023-11-14 03:00:00|72.46|71.46|72.61|71.61|72.87|71.87|72.45|71.45|1709
1699934400000|2023-11-14 04:00:00|72.62|71.62|72.98|71.98|72.99|71.99|72.33|71.33|1744
1699938000000|2023-11-14 05:00:00|72.97|71.97|73.38|72.38|73.38|72.38|72.93|71.93|1496
1699941600000|2023-11-14 06:00:00|73.37|72.37|73.26|72.26|73.55|72.55|72.99|71.99|2362
1699945200000|2023-11-14 07:00:00|73.27|72.27|73.28|72.28|73.38|72.38|72.96|71.96|1667
1699948800000|2023-11-14 08:00:00|73.27|72.27|73.26|72.26|73.36|72.36|72.96|71.96|2750
1699952400000|2023-11-14 09:00:00|73.27|72.27|72.09|71.09|73.28|72.28|72.09|71.09|2598
1699956000000|2023-11-14 10:00:00|72.1|71.1|71.51|70.51|72.24|71.24|71.37|70.37|2671
1699959600000|2023-11-14 11:00:00|71.5|70.5|70.76|69.76|71.54|70.54|70.19|69.19|4556
1699963200000|2023-11-14 12:00:00|70.77|69.77|70.95|69.95|71.05|70.05|70.37|69.37|2795
1699966800000|2023-11-14 13:00:00|70.94|69.94|71.91|70.91|72.41|71.41|70.84|69.84|3780
1699970400000|2023-11-14 14:00:00|71.92|70.92|72.7|71.7|73.02|72.02|71.68|70.68|3241
1699974000000|2023-11-14 15:00:00|72.71|71.71|71.67|70.67|72.84|71.84|70.86|69.86|3795
1699977600000|2023-11-14 16:00:00|71.68|70.68|71.77|70.77|72.15|71.15|71.57|70.57|2969
1699981200000|2023-11-14 17:00:00|71.78|70.78|70.56|69.56|71.88|70.88|70.42|69.42|3031
1699984800000|2023-11-14 18:00:00|70.55|69.55|67.56|66.56|70.75|69.75|66.45|65.45|7728
1699988400000|2023-11-14 19:00:00|67.57|66.57|68.62|67.62|68.95|67.95|67.37|66.37|4961
1699992000000|2023-11-14 20:00:00|68.61|67.61|68.95|67.95|69.42|68.42|68.49|67.49|1992
1699995600000|2023-11-14 21:00:00|68.94|67.94|69.7|68.7|69.75|68.75|68.94|67.94|1788
1699999200000|2023-11-14 22:00:00|69.69|68.69|69.79|68.79|69.84|68.84|69.43|68.43|908
1700002800000|2023-11-14 23:00:00|69.8|68.8|70.05|69.05|70.16|69.16|69.7|68.7|1209
1700006400000|2023-11-15 00:00:00|70.04|69.04|70.32|69.32|70.67|69.67|69.85|68.85|1961
1700010000000|2023-11-15 01:00:00|70.33|69.33|69.88|68.88|70.66|69.66|69.75|68.75|1756
1700013600000|2023-11-15 02:00:00|69.87|68.87|69.97|68.97|70.12|69.12|69.67|68.67|1551
1700017200000|2023-11-15 03:00:00|69.96|68.96|69.52|68.52|69.97|68.97|69.5|68.5|1285
1700020800000|2023-11-15 04:00:00|69.51|68.51|70.24|69.24|70.25|69.25|69.5|68.5|1148
1700024400000|2023-11-15 05:00:00|70.27|69.27|70.46|69.46|70.49|69.49|70.05|69.05|1066
1700028000000|2023-11-15 06:00:00|70.45|69.45|70.73|69.73|70.74|69.74|70.25|69.25|1148
1700031600000|2023-11-15 07:00:00|70.72|69.72|71.12|70.12|71.26|70.26|70.71|69.71|1616
1700035200000|2023-11-15 08:00:00|71.13|70.13|71.32|70.32|71.43|70.43|71.13|70.13|1527
1700038800000|2023-11-15 09:00:00|71.33|70.33|70.87|69.87|71.42|70.42|70.79|69.79|1199
1700042400000|2023-11-15 10:00:00|70.88|69.88|71.35|70.35|71.37|70.37|70.8|69.8|1052
1700046000000|2023-11-15 11:00:00|71.33|70.33|72.3|71.3|72.38|71.38|71.33|70.33|2350
1700049600000|2023-11-15 12:00:00|72.31|71.31|72.39|71.39|72.56|71.56|71.86|70.86|2571
1700053200000|2023-11-15 13:00:00|72.38|71.38|71.98|70.98|72.5|71.5|71.58|70.58|2136
1700056800000|2023-11-15 14:00:00|71.97|70.97|72.09|71.09|72.45|71.45|71.8|70.8|2366
1700060400000|2023-11-15 15:00:00|72.1|71.1|72.62|71.62|72.66|71.66|72.09|71.09|2278
1700064000000|2023-11-15 16:00:00|72.63|71.63|72.48|71.48|72.91|71.91|72.07|71.07|2848
1700067600000|2023-11-15 17:00:00|72.47|71.47|72.06|71.06|72.51|71.51|71.84|70.84|2921
1700071200000|2023-11-15 18:00:00|72.07|71.07|73.16|72.16|73.31|72.31|71.8|70.8|4155
1700074800000|2023-11-15 19:00:00|73.17|72.17|73.6|72.6|73.69|72.69|72.92|71.92|2786
1700078400000|2023-11-15 20:00:00|73.59|72.59|73.35|72.35|73.87|72.87|73.27|72.27|2278
1700082000000|2023-11-15 21:00:00|73.36|72.36|73.07|72.07|73.38|72.38|72.97|71.97|1903
1700085600000|2023-11-15 22:00:00|73.08|72.08|73.5|72.5|73.7|72.7|72.83|71.83|1085
1700089200000|2023-11-15 23:00:00|73.49|72.49|73.53|72.53|73.66|72.66|73.18|72.18|2245
1700092800000|2023-11-16 00:00:00|73.54|72.54|73.71|72.71|73.75|72.75|73.28|72.28|2213
1700096400000|2023-11-16 01:00:00|73.69|72.69|73.34|72.34|73.76|72.76|73.13|72.13|1638
1700100000000|2023-11-16 02:00:00|73.35|72.35|73.58|72.58|73.6|72.6|73.16|72.16|1395
1700103600000|2023-11-16 03:00:00|73.57|72.57|73.25|72.25|73.61|72.61|73.14|72.14|1511
1700107200000|2023-11-16 04:00:00|73.24|72.24|73.43|72.43|73.47|72.47|73.1|72.1|1142
1700110800000|2023-11-16 05:00:00|73.44|72.44|73.28|72.28|73.44|72.44|73|72|1006
1700114400000|2023-11-16 06:00:00|73.27|72.27|73.62|72.62|73.62|72.62|72.96|71.96|1436
1700118000000|2023-11-16 07:00:00|73.61|72.61|74.18|73.18|74.87|73.87|73.48|72.48|1893
1700121600000|2023-11-16 08:00:00|74.17|73.17|73.79|72.79|74.41|73.41|73.22|72.22|2481
1700125200000|2023-11-16 09:00:00|73.82|72.82|73.81|72.81|73.98|72.98|73.05|72.05|3060
1700128800000|2023-11-16 10:00:00|73.82|72.82|74.81|73.81|75.67|74.67|73.78|72.78|2670
1700132400000|2023-11-16 11:00:00|74.8|73.8|74.89|73.89|75.46|74.46|74.56|73.56|2994
1700136000000|2023-11-16 12:00:00|74.9|73.9|74.47|73.47|75.26|74.26|74.31|73.31|3082
1700139600000|2023-11-16 13:00:00|74.46|73.46|74.38|73.38|74.64|73.64|72.58|71.58|4377
1700143200000|2023-11-16 14:00:00|74.37|73.37|73.81|72.81|74.76|73.76|73.33|72.33|3421
1700146800000|2023-11-16 15:00:00|73.82|72.82|72.39|71.39|74.06|73.06|71.96|70.96|3072
1700150400000|2023-11-16 16:00:00|72.43|71.43|73.59|72.59|73.61|72.61|72.38|71.38|2325
1700154000000|2023-11-16 17:00:00|73.58|72.58|72.6|71.6|73.93|72.93|72.56|71.56|2896
1700157600000|2023-11-16 18:00:00|72.61|71.61|71.34|70.34|72.69|71.69|71.08|70.08|4186
1700161200000|2023-11-16 19:00:00|71.35|70.35|71.01|70.01|71.56|70.56|69.12|68.12|6734
1700164800000|2023-11-16 20:00:00|71|70|70.55|69.55|71.29|70.29|70.44|69.44|3022
1700168400000|2023-11-16 21:00:00|70.55|69.55|70.64|69.64|70.88|69.88|69.84|68.84|3390
1700172000000|2023-11-16 22:00:00|70.63|69.63|71.1|70.1|71.5|70.5|70.58|69.58|1032
1700175600000|2023-11-16 23:00:00|71.11|70.11|71.01|70.01|71.25|70.25|70.36|69.36|3070
1700179200000|2023-11-17 00:00:00|71|70|72.02|71.02|72.03|71.03|70.84|69.84|2062
1700182800000|2023-11-17 01:00:00|72.03|71.03|72.94|71.94|73|72|71.69|70.69|1939
1700186400000|2023-11-17 02:00:00|72.93|71.93|72.44|71.44|73.05|72.05|72.21|71.21|1539
1700190000000|2023-11-17 03:00:00|72.43|71.43|72.11|71.11|72.57|71.57|71.84|70.84|2211
1700193600000|2023-11-17 04:00:00|72.13|71.13|71.95|70.95|72.38|71.38|71.75|70.75|2572
1700197200000|2023-11-17 05:00:00|71.96|70.96|71.83|70.83|72.02|71.02|71.5|70.5|2383
1700200800000|2023-11-17 06:00:00|71.84|70.84|71.81|70.81|72.18|71.18|71.58|70.58|2198
1700204400000|2023-11-17 07:00:00|71.8|70.8|71.41|70.41|71.89|70.89|71.26|70.26|2633
1700208000000|2023-11-17 08:00:00|71.4|70.4|72.38|71.38|72.48|71.48|71.08|70.08|2171
1700211600000|2023-11-17 09:00:00|72.37|71.37|72.02|71.02|72.49|71.49|71.72|70.72|2214
1700215200000|2023-11-17 10:00:00|72.03|71.03|71.02|70.02|72.04|71.04|70.34|69.34|3862
1700218800000|2023-11-17 11:00:00|71.01|70.01|71.01|70.01|71.18|70.18|70.66|69.66|2712
1700222400000|2023-11-17 12:00:00|71.02|70.02|71.15|70.15|71.15|70.15|69.84|68.84|2806
1700226000000|2023-11-17 13:00:00|71.16|70.16|71.12|70.12|72.04|71.04|71.04|70.04|3435
1700229600000|2023-11-17 14:00:00|71.11|70.11|70.01|69.01|71.55|70.55|69.57|68.57|4877
1700233200000|2023-11-17 15:00:00|69.97|68.97|68.97|67.97|70.22|69.22|68.65|67.65|3808
1700236800000|2023-11-17 16:00:00|68.96|67.96|69.5|68.5|69.92|68.92|68.56|67.56|3362
1700240400000|2023-11-17 17:00:00|69.51|68.51|71.02|70.02|71.05|70.05|69.4|68.4|5922
1700244000000|2023-11-17 18:00:00|71.03|70.03|71.15|70.15|71.24|70.24|70.71|69.71|3074
1700247600000|2023-11-17 19:00:00|71.14|70.14|70.68|69.68|71.26|70.26|70.56|69.56|2767
1700251200000|2023-11-17 20:00:00|70.67|69.67|70.76|69.76|71.27|70.27|70.56|69.56|2604
1700254800000|2023-11-17 21:00:00|70.77|69.77|70.84|69.84|70.96|69.96|70.55|69.55|1636
1700294400000|2023-11-18 08:00:00|70.86|69.86|70.86|69.86|70.86|69.86|70.86|69.86|1
1700298000000|2023-11-18 09:00:00|70.15|69.15|70.84|69.84|70.84|69.84|70.07|69.07|1197
1700301600000|2023-11-18 10:00:00|70.85|69.85|71.35|70.35|71.43|70.43|70.75|69.75|1444
1700305200000|2023-11-18 11:00:00|71.36|70.36|70.51|69.51|71.36|70.36|70.38|69.38|1336
1700308800000|2023-11-18 12:00:00|70.5|69.5|70.76|69.76|70.95|69.95|70.37|69.37|1359
1700312400000|2023-11-18 13:00:00|70.77|69.77|70.01|69.01|71|70|69.77|68.77|3243
1700316000000|2023-11-18 14:00:00|70.03|69.03|70.69|69.69|70.82|69.82|69.87|68.87|2119
1700319600000|2023-11-18 15:00:00|70.7|69.7|71.74|70.74|71.81|70.81|70.67|69.67|1870
1700323200000|2023-11-18 16:00:00|71.75|70.75|71.29|70.29|72.12|71.12|71.24|70.24|1733
1700326800000|2023-11-18 17:00:00|71.32|70.32|71.67|70.67|71.85|70.85|71.09|70.09|1423
1700330400000|2023-11-18 18:00:00|71.68|70.68|71.81|70.81|71.91|70.91|71.29|70.29|1199
1700334000000|2023-11-18 19:00:00|71.82|70.82|71.69|70.69|71.99|70.99|71.6|70.6|1109
1700337600000|2023-11-18 20:00:00|71.7|70.7|71.48|70.48|71.8|70.8|71.31|70.31|1140
1700341200000|2023-11-18 21:00:00|71.47|70.47|71.42|70.42|71.67|70.67|71.37|70.37|1283
1700344800000|2023-11-18 22:00:00|71.41|70.41|71.61|70.61|71.69|70.69|71.01|70.01|947
1700348400000|2023-11-18 23:00:00|71.6|70.6|71.55|70.55|71.73|70.73|71.43|70.43|977
1700352000000|2023-11-19 00:00:00|71.56|70.56|70.7|69.7|71.56|70.56|70.57|69.57|2060
1700355600000|2023-11-19 01:00:00|70.72|69.72|70.74|69.74|70.96|69.96|70.06|69.06|1920
1700359200000|2023-11-19 02:00:00|70.73|69.73|71|70|71.13|70.13|70.45|69.45|1712
1700362800000|2023-11-19 03:00:00|71.01|70.01|71.48|70.48|71.51|70.51|70.69|69.69|1275
1700366400000|2023-11-19 04:00:00|71.47|70.47|71.42|70.42|71.48|70.48|71.21|70.21|1055
1700370000000|2023-11-19 05:00:00|71.41|70.41|71.35|70.35|71.65|70.65|71.27|70.27|902
1700373600000|2023-11-19 06:00:00|71.34|70.34|72.06|71.06|72.11|71.11|71.25|70.25|977
1700377200000|2023-11-19 07:00:00|72.05|71.05|71.95|70.95|72.24|71.24|71.95|70.95|952
1700380800000|2023-11-19 08:00:00|71.96|70.96|72|71|72.36|71.36|71.89|70.89|841
1700384400000|2023-11-19 09:00:00|71.98|70.98|72.25|71.25|72.32|71.32|71.85|70.85|1090
1700388000000|2023-11-19 10:00:00|72.24|71.24|71.58|70.58|72.26|71.26|71.52|70.52|865
1700391600000|2023-11-19 11:00:00|71.59|70.59|71.34|70.34|71.69|70.69|71.09|70.09|732
1700395200000|2023-11-19 12:00:00|71.33|70.33|71.29|70.29|71.46|70.46|70.93|69.93|966
1700398800000|2023-11-19 13:00:00|71.3|70.3|71.31|70.31|71.52|70.52|71.16|70.16|726
1700402400000|2023-11-19 14:00:00|71.32|70.32|71.16|70.16|71.42|70.42|70.96|69.96|1172
1700406000000|2023-11-19 15:00:00|71.15|70.15|71.67|70.67|71.67|70.67|70.86|69.86|1384
1700409600000|2023-11-19 16:00:00|71.66|70.66|71.32|70.32|71.91|70.91|71.3|70.3|1219
1700413200000|2023-11-19 17:00:00|71.31|70.31|71.41|70.41|71.58|70.58|71.25|70.25|988
1700416800000|2023-11-19 18:00:00|71.4|70.4|71.98|70.98|72.2|71.2|71.39|70.39|1230
1700420400000|2023-11-19 19:00:00|71.99|70.99|72.34|71.34|72.37|71.37|71.85|70.85|951
1700424000000|2023-11-19 20:00:00|72.35|71.35|72.18|71.18|72.46|71.46|71.84|70.84|987
1700427600000|2023-11-19 21:00:00|72.2|71.2|72.05|71.05|72.28|71.28|71.88|70.88|816
1700431200000|2023-11-19 22:00:00|72.07|71.07|71.95|70.95|72.19|71.19|71.76|70.76|510
1700434800000|2023-11-19 23:00:00|71.94|70.94|72.7|71.7|72.99|71.99|71.93|70.93|1395
1700438400000|2023-11-20 00:00:00|72.71|71.71|72.79|71.79|72.84|71.84|72.19|71.19|1214
1700442000000|2023-11-20 01:00:00|72.8|71.8|72.7|71.7|72.9|71.9|72.61|71.61|750
1700445600000|2023-11-20 02:00:00|72.71|71.71|72.94|71.94|72.94|71.94|72.3|71.3|424
1700449200000|2023-11-20 03:00:00|72.96|71.96|72.79|71.79|73.06|72.06|72.6|71.6|561
1700452800000|2023-11-20 04:00:00|72.78|71.78|72.77|71.77|72.82|71.82|72.46|71.46|442
1700456400000|2023-11-20 05:00:00|72.78|71.78|72.33|71.33|72.81|71.81|72.21|71.21|682
1700460000000|2023-11-20 06:00:00|72.34|71.34|72.4|71.4|72.4|71.4|71.92|70.92|526
1700463600000|2023-11-20 07:00:00|72.41|71.41|72.74|71.74|72.79|71.79|72.01|71.01|709
1700467200000|2023-11-20 08:00:00|72.73|71.73|72.56|71.56|72.84|71.84|72.4|71.4|799
1700470800000|2023-11-20 09:00:00|72.58|71.58|73.18|72.18|73.18|72.18|72.49|71.49|698
1700474400000|2023-11-20 10:00:00|73.17|72.17|73.09|72.09|73.18|72.18|72.96|71.96|378
1700478000000|2023-11-20 11:00:00|73.1|72.1|72.52|71.52|73.3|72.3|72.36|71.36|985
1700481600000|2023-11-20 12:00:00|72.53|71.53|72.35|71.35|72.55|71.55|72.11|71.11|1016
1700485200000|2023-11-20 13:00:00|72.34|71.34|72.08|71.08|73.54|72.54|72.08|71.08|2135
1700488800000|2023-11-20 14:00:00|72.09|71.09|72.76|71.76|72.9|71.9|71.02|70.02|2270
1700492400000|2023-11-20 15:00:00|72.75|71.75|72.29|71.29|72.8|71.8|72|71|1178
1700496000000|2023-11-20 16:00:00|72.3|71.3|71.23|70.23|72.53|71.53|71.11|70.11|1521
1700499600000|2023-11-20 17:00:00|71.21|70.21|72.52|71.52|72.82|71.82|71|70|2251
1700503200000|2023-11-20 18:00:00|72.51|71.51|71.94|70.94|72.75|71.75|71.63|70.63|1530
1700506800000|2023-11-20 19:00:00|71.93|70.93|71.82|70.82|72.18|71.18|71.58|70.58|1193
1700510400000|2023-11-20 20:00:00|71.81|70.81|71.58|70.58|71.94|70.94|71.48|70.48|1086
1700514000000|2023-11-20 21:00:00|71.59|70.59|71.3|70.3|71.59|70.59|70.46|69.46|1384
1700517600000|2023-11-20 22:00:00|71.31|70.31|71.38|70.38|71.8|70.8|71.1|70.1|982
1700521200000|2023-11-20 23:00:00|71.37|70.37|71.16|70.16|71.69|70.69|70.99|69.99|1044
1700524800000|2023-11-21 00:00:00|71.17|70.17|71.64|70.64|71.77|70.77|70.9|69.9|1543
1700528400000|2023-11-21 01:00:00|71.65|70.65|71.96|70.96|72.1|71.1|71.35|70.35|853
1700532000000|2023-11-21 02:00:00|71.97|70.97|70.68|69.68|71.98|70.98|70.55|69.55|1371
1700535600000|2023-11-21 03:00:00|70.69|69.69|71.19|70.19|71.19|70.19|70.64|69.64|1077
1700539200000|2023-11-21 04:00:00|71.18|70.18|71.12|70.12|71.27|70.27|71.03|70.03|863
1700542800000|2023-11-21 05:00:00|71.11|70.11|71.15|70.15|71.26|70.26|70.91|69.91|897
1700546400000|2023-11-21 06:00:00|71.16|70.16|71.29|70.29|71.41|70.41|71.04|70.04|628
1700550000000|2023-11-21 07:00:00|71.28|70.28|70.51|69.51|71.28|70.28|70.46|69.46|958
1700553600000|2023-11-21 08:00:00|70.52|69.52|70.95|69.95|70.98|69.98|70.47|69.47|486
1700557200000|2023-11-21 09:00:00|70.96|69.96|70.92|69.92|71.19|70.19|70.9|69.9|584
1700560800000|2023-11-21 10:00:00|70.91|69.91|72.09|71.09|72.37|71.37|70.91|69.91|1321
1700564400000|2023-11-21 11:00:00|72.08|71.08|71.38|70.38|72.18|71.18|71.32|70.32|1340
1700568000000|2023-11-21 12:00:00|71.37|70.37|71.55|70.55|71.7|70.7|71.24|70.24|869
1700571600000|2023-11-21 13:00:00|71.54|70.54|70.96|69.96|71.56|70.56|70.96|69.96|846
1700575200000|2023-11-21 14:00:00|70.97|69.97|70.42|69.42|70.97|69.97|69.99|68.99|1662
1700578800000|2023-11-21 15:00:00|70.4|69.4|70.18|69.18|70.45|69.45|68.67|67.67|3085
1700582400000|2023-11-21 16:00:00|70.17|69.17|69.64|68.64|70.54|69.54|69.39|68.39|2073
1700586000000|2023-11-21 17:00:00|69.63|68.63|67.74|66.74|70.03|69.03|67.15|66.15|3158
1700589600000|2023-11-21 18:00:00|67.73|66.73|66.89|65.89|67.73|66.73|65.76|64.76|3763
1700593200000|2023-11-21 19:00:00|66.9|65.9|67.84|66.84|68.01|67.01|66.8|65.8|1304
1700596800000|2023-11-21 20:00:00|67.83|66.83|68.07|67.07|68.54|67.54|67.53|66.53|1545
1700600400000|2023-11-21 21:00:00|68.06|67.06|67.58|66.58|68.37|67.37|67.48|66.48|1336
1700604000000|2023-11-21 22:00:00|67.57|66.57|65.17|64.17|67.58|66.58|64.35|63.35|2430
1700607600000|2023-11-21 23:00:00|65.18|64.18|65.26|64.26|65.92|64.92|64.81|63.81|2117
1700611200000|2023-11-22 00:00:00|65.25|64.25|66.15|65.15|66.16|65.16|65.01|64.01|1072
1700614800000|2023-11-22 01:00:00|66.14|65.14|66.23|65.23|66.45|65.45|65.98|64.98|695
1700618400000|2023-11-22 02:00:00|66.24|65.24|66.57|65.57|66.65|65.65|66.06|65.06|840
1700622000000|2023-11-22 03:00:00|66.58|65.58|66.89|65.89|66.91|65.91|66.3|65.3|732
1700625600000|2023-11-22 04:00:00|66.9|65.9|67|66|67.11|66.11|66.73|65.73|793
1700629200000|2023-11-22 05:00:00|66.99|65.99|66.89|65.89|67.16|66.16|66.86|65.86|585
1700632800000|2023-11-22 06:00:00|66.9|65.9|67.18|66.18|67.36|66.36|66.8|65.8|849
1700636400000|2023-11-22 07:00:00|67.19|66.19|66.87|65.87|67.37|66.37|66.85|65.85|914
1700640000000|2023-11-22 08:00:00|66.88|65.88|67.09|66.09|67.12|66.12|66.79|65.79|872
1700643600000|2023-11-22 09:00:00|67.08|66.08|67.26|66.26|67.28|66.28|66.98|65.98|935
1700647200000|2023-11-22 10:00:00|67.27|66.27|67.2|66.2|67.35|66.35|66.77|65.77|946
1700650800000|2023-11-22 11:00:00|67.19|66.19|66.71|65.71|67.21|66.21|66.69|65.69|933
1700654400000|2023-11-22 12:00:00|66.72|65.72|67.2|66.2|67.35|66.35|66.53|65.53|804
1700658000000|2023-11-22 13:00:00|67.19|66.19|67.41|66.41|67.48|66.48|66.89|65.89|948
1700661600000|2023-11-22 14:00:00|67.42|66.42|66.76|65.76|67.63|66.63|66.41|65.41|797
1700665200000|2023-11-22 15:00:00|66.77|65.77|66.76|65.76|67.03|66.03|66.29|65.29|1004
1700668800000|2023-11-22 16:00:00|66.77|65.77|66.56|65.56|67.17|66.17|66.31|65.31|1097
1700672400000|2023-11-22 17:00:00|66.54|65.54|67.17|66.17|67.19|66.19|66.54|65.54|965
1700676000000|2023-11-22 18:00:00|67.16|66.16|67.84|66.84|67.9|66.9|66.97|65.97|1117
1700679600000|2023-11-22 19:00:00|67.85|66.85|68.26|67.26|68.57|67.57|67.85|66.85|1114
1700683200000|2023-11-22 20:00:00|68.27|67.27|68.58|67.58|68.65|67.65|68.01|67.01|735
1700686800000|2023-11-22 21:00:00|68.57|67.57|68.53|67.53|68.85|67.85|68.29|67.29|1198
1700690400000|2023-11-22 22:00:00|68.54|67.54|68.34|67.34|68.64|67.64|68.22|67.22|791
1700694000000|2023-11-22 23:00:00|68.33|67.33|68.3|67.3|68.41|67.41|68|67|970
1700697600000|2023-11-23 00:00:00|68.29|67.29|68.09|67.09|68.48|67.48|67.96|66.96|625
1700701200000|2023-11-23 01:00:00|68.1|67.1|68.55|67.55|68.75|67.75|68.04|67.04|574
1700704800000|2023-11-23 02:00:00|68.54|67.54|68.29|67.29|68.65|67.65|68.19|67.19|462
1700708400000|2023-11-23 03:00:00|68.3|67.3|68.05|67.05|68.36|67.36|67.93|66.93|527
1700712000000|2023-11-23 04:00:00|68.06|67.06|68.36|67.36|68.43|67.43|67.85|66.85|435
1700715600000|2023-11-23 05:00:00|68.35|67.35|68.25|67.25|68.46|67.46|68.17|67.17|272
1700719200000|2023-11-23 06:00:00|68.24|67.24|68.2|67.2|68.25|67.25|67.99|66.99|346
1700722800000|2023-11-23 07:00:00|68.21|67.21|68.35|67.35|68.46|67.46|68.19|67.19|343
1700726400000|2023-11-23 08:00:00|68.32|67.32|68.76|67.76|68.76|67.76|68.29|67.29|294
1700730000000|2023-11-23 09:00:00|68.75|67.75|68.5|67.5|68.76|67.76|68.3|67.3|465
1700733600000|2023-11-23 10:00:00|68.51|67.51|67.89|66.89|68.51|67.51|67.8|66.8|712
1700737200000|2023-11-23 11:00:00|67.88|66.88|67.57|66.57|67.91|66.91|67.15|66.15|713
1700740800000|2023-11-23 12:00:00|67.56|66.56|67.43|66.43|67.84|66.84|67.35|66.35|515
1700744400000|2023-11-23 13:00:00|67.42|66.42|67.26|66.26|67.57|66.57|67.14|66.14|555
1700748000000|2023-11-23 14:00:00|67.25|66.25|67.27|66.27|67.53|66.53|67.17|66.17|472
1700751600000|2023-11-23 15:00:00|67.28|66.28|66.75|65.75|67.35|66.35|66.53|65.53|595
1700755200000|2023-11-23 16:00:00|66.76|65.76|67.05|66.05|67.18|66.18|66.7|65.7|461
1700758800000|2023-11-23 17:00:00|67.04|66.04|67.38|66.38|67.51|66.51|67.04|66.04|487
1700762400000|2023-11-23 18:00:00|67.37|66.37|67.45|66.45|67.62|66.62|67.32|66.32|254
1700766000000|2023-11-23 19:00:00|67.46|66.46|67.35|66.35|67.58|66.58|67.15|66.15|440
1700769600000|2023-11-23 20:00:00|67.34|66.34|67.45|66.45|67.66|66.66|67.33|66.33|407
1700773200000|2023-11-23 21:00:00|67.43|66.43|67.77|66.77|67.84|66.84|67.43|66.43|322
1700776800000|2023-11-23 22:00:00|67.76|66.76|67.95|66.95|67.96|66.96|67.72|66.72|323
1700780400000|2023-11-23 23:00:00|67.94|66.94|67.94|66.94|68.05|67.05|67.78|66.78|308
1700784000000|2023-11-24 00:00:00|67.95|66.95|68.13|67.13|68.22|67.22|67.76|66.76|433
1700787600000|2023-11-24 01:00:00|68.14|67.14|68.16|67.16|68.46|67.46|68.11|67.11|367
1700791200000|2023-11-24 02:00:00|68.17|67.17|68.25|67.25|68.5|67.5|68.05|67.05|246
1700794800000|2023-11-24 03:00:00|68.24|67.24|68.06|67.06|68.43|67.43|68.06|67.06|221
1700798400000|2023-11-24 04:00:00|68.05|67.05|68.1|67.1|68.17|67.17|68.05|67.05|267
1700802000000|2023-11-24 05:00:00|68.11|67.11|68.19|67.19|68.2|67.2|67.86|66.86|225
1700805600000|2023-11-24 06:00:00|68.2|67.2|68.1|67.1|68.23|67.23|68.05|67.05|267
1700809200000|2023-11-24 07:00:00|68.08|67.08|68.45|67.45|68.52|67.52|67.98|66.98|306
1700812800000|2023-11-24 08:00:00|68.46|67.46|68.17|67.17|68.59|67.59|68.11|67.11|357
1700816400000|2023-11-24 09:00:00|68.16|67.16|68.67|67.67|68.91|67.91|68.15|67.15|555
1700820000000|2023-11-24 10:00:00|68.68|67.68|68.35|67.35|68.97|67.97|68.33|67.33|567
1700823600000|2023-11-24 11:00:00|68.36|67.36|68.45|67.45|68.85|67.85|68.29|67.29|810
1700827200000|2023-11-24 12:00:00|68.44|67.44|68.49|67.49|68.64|67.64|68.35|67.35|498
1700830800000|2023-11-24 13:00:00|68.5|67.5|68.54|67.54|68.58|67.58|68.27|67.27|378
1700834400000|2023-11-24 14:00:00|68.55|67.55|68.53|67.53|68.67|67.67|68.25|67.25|364
1700838000000|2023-11-24 15:00:00|68.54|67.54|69.11|68.11|69.26|68.26|68.5|67.5|734
1700841600000|2023-11-24 16:00:00|69.1|68.1|68.56|67.56|69.45|68.45|68.28|67.28|948
1700845200000|2023-11-24 17:00:00|68.61|67.61|68.86|67.86|69.05|68.05|68.52|67.52|672
1700848800000|2023-11-24 18:00:00|68.85|67.85|68.84|67.84|69.06|68.06|68.66|67.66|610
1700852400000|2023-11-24 19:00:00|68.83|67.83|68.74|67.74|68.84|67.84|68.55|67.55|526
1700856000000|2023-11-24 20:00:00|68.75|67.75|69|68|69.05|68.05|68.58|67.58|393
1700859600000|2023-11-24 21:00:00|68.99|67.99|68.96|67.96|69.26|68.26|68.95|67.95|780
1700899200000|2023-11-25 08:00:00|68.95|67.95|70.1|69.1|70.54|69.54|68.95|67.95|691
1700902800000|2023-11-25 09:00:00|70.11|69.11|69.93|68.93|70.12|69.12|69.73|68.73|575
1700906400000|2023-11-25 10:00:00|69.92|68.92|69.53|68.53|69.93|68.93|69.22|68.22|718
1700910000000|2023-11-25 11:00:00|69.52|68.52|69.43|68.43|69.54|68.54|68.97|67.97|801
1700913600000|2023-11-25 12:00:00|69.42|68.42|69.63|68.63|69.73|68.73|69.3|68.3|554
1700917200000|2023-11-25 13:00:00|69.64|68.64|69.74|68.74|69.84|68.84|69.43|68.43|472
1700920800000|2023-11-25 14:00:00|69.75|68.75|69.75|68.75|69.79|68.79|69.52|68.52|637
1700924400000|2023-11-25 15:00:00|69.76|68.76|69.94|68.94|69.95|68.95|69.56|68.56|698
1700928000000|2023-11-25 16:00:00|69.95|68.95|69.98|68.98|70.09|69.09|69.88|68.88|501
1700931600000|2023-11-25 17:00:00|69.99|68.99|70.34|69.34|70.4|69.4|69.97|68.97|528
1700935200000|2023-11-25 18:00:00|70.33|69.33|70.27|69.27|70.4|69.4|70.14|69.14|695
1700938800000|2023-11-25 19:00:00|70.28|69.28|70.17|69.17|70.39|69.39|70.07|69.07|548
1700942400000|2023-11-25 20:00:00|70.18|69.18|70.18|69.18|70.29|69.29|70.14|69.14|462
1700946000000|2023-11-25 21:00:00|70.17|69.17|70.47|69.47|70.47|69.47|70.17|69.17|385
1700949600000|2023-11-25 22:00:00|70.46|69.46|70.27|69.27|70.52|69.52|70.25|69.25|571
1700953200000|2023-11-25 23:00:00|70.26|69.26|70.57|69.57|70.67|69.67|70.16|69.16|704
1700956800000|2023-11-26 00:00:00|70.56|69.56|70.47|69.47|70.8|69.8|70.44|69.44|747
1700960400000|2023-11-26 01:00:00|70.46|69.46|70.05|69.05|70.46|69.46|70.02|69.02|851
1700964000000|2023-11-26 02:00:00|70.06|69.06|70.29|69.29|70.39|69.39|69.96|68.96|635
1700967600000|2023-11-26 03:00:00|70.3|69.3|70.18|69.18|70.46|69.46|70.04|69.04|379
1700971200000|2023-11-26 04:00:00|70.17|69.17|70.65|69.65|70.65|69.65|69.97|68.97|508
1700974800000|2023-11-26 05:00:00|70.64|69.64|70.54|69.54|70.75|69.75|69.54|68.54|395
1700978400000|2023-11-26 06:00:00|70.55|69.55|70.64|69.64|70.69|69.69|70.36|69.36|332
1700982000000|2023-11-26 07:00:00|70.65|69.65|70.57|69.57|70.69|69.69|70.55|69.55|285
1700985600000|2023-11-26 08:00:00|70.58|69.58|70.53|69.53|70.83|69.83|70.51|69.51|350
1700989200000|2023-11-26 09:00:00|70.54|69.54|70.84|69.84|70.84|69.84|70.43|69.43|367
1700992800000|2023-11-26 10:00:00|70.86|69.86|70.38|69.38|71.05|70.05|70.38|69.38|470
1700996400000|2023-11-26 11:00:00|70.37|69.37|70.17|69.17|70.68|69.68|70.07|69.07|538
1701000000000|2023-11-26 12:00:00|70.18|69.18|70.67|69.67|70.72|69.72|69.93|68.93|911
1701003600000|2023-11-26 13:00:00|70.68|69.68|70.52|69.52|70.72|69.72|70.18|69.18|848
1701007200000|2023-11-26 14:00:00|70.51|69.51|69.75|68.75|70.54|69.54|69.47|68.47|1183
1701010800000|2023-11-26 15:00:00|69.74|68.74|69.54|68.54|70.24|69.24|69.35|68.35|1024
1701014400000|2023-11-26 16:00:00|69.52|68.52|69.19|68.19|69.83|68.83|68.35|67.35|1954
1701018000000|2023-11-26 17:00:00|69.18|68.18|69.78|68.78|69.94|68.94|69.04|68.04|1092
1701021600000|2023-11-26 18:00:00|69.79|68.79|69.88|68.88|70.23|69.23|69.62|68.62|923
1701025200000|2023-11-26 19:00:00|69.87|68.87|69.84|68.84|69.94|68.94|69.54|68.54|615
1701028800000|2023-11-26 20:00:00|69.83|68.83|70.15|69.15|70.44|69.44|69.65|68.65|887
1701032400000|2023-11-26 21:00:00|70.16|69.16|70.16|69.16|70.25|69.25|69.83|68.83|840
1701036000000|2023-11-26 22:00:00|70.18|69.18|70.45|69.45|70.53|69.53|70.18|69.18|260
1701039600000|2023-11-26 23:00:00|70.44|69.44|70.46|69.46|70.53|69.53|70.13|69.13|432
1701043200000|2023-11-27 00:00:00|70.49|69.49|70.87|69.87|71.22|70.22|70.36|69.36|445
1701046800000|2023-11-27 01:00:00|70.85|69.85|70.03|69.03|71.04|70.04|70.03|69.03|396
1701050400000|2023-11-27 02:00:00|70.04|69.04|69.75|68.75|70.09|69.09|69.52|68.52|431
1701054000000|2023-11-27 03:00:00|69.74|68.74|69.46|68.46|69.83|68.83|68.85|67.85|533
1701057600000|2023-11-27 04:00:00|69.45|68.45|69.75|68.75|69.76|68.76|69.32|68.32|400
1701061200000|2023-11-27 05:00:00|69.77|68.77|69.75|68.75|69.86|68.86|69.45|68.45|325
1701064800000|2023-11-27 06:00:00|69.69|68.69|69.24|68.24|70.16|69.16|69.24|68.24|649
1701068400000|2023-11-27 07:00:00|69.26|68.26|69.33|68.33|69.64|68.64|68.58|67.58|782
1701072000000|2023-11-27 08:00:00|69.32|68.32|69.16|68.16|69.64|68.64|69.06|68.06|420
1701075600000|2023-11-27 09:00:00|69.15|68.15|68.93|67.93|69.45|68.45|68.93|67.93|443
1701079200000|2023-11-27 10:00:00|68.92|67.92|68.15|67.15|68.96|67.96|67.95|66.95|789
1701082800000|2023-11-27 11:00:00|68.17|67.17|68.25|67.25|68.46|67.46|67.87|66.87|631
1701086400000|2023-11-27 12:00:00|68.24|67.24|68.26|67.26|68.56|67.56|68.19|67.19|453
1701090000000|2023-11-27 13:00:00|68.24|67.24|68.4|67.4|68.54|67.54|67.9|66.9|698
1701093600000|2023-11-27 14:00:00|68.39|67.39|67.34|66.34|68.5|67.5|67.17|66.17|971
1701097200000|2023-11-27 15:00:00|67.37|66.37|67.24|66.24|68.12|67.12|67.18|66.18|1091
1701100800000|2023-11-27 16:00:00|67.23|66.23|68.08|67.08|68.08|67.08|67.2|66.2|636
1701104400000|2023-11-27 17:00:00|68.07|67.07|67.75|66.75|68.37|67.37|67.7|66.7|424
1701108000000|2023-11-27 18:00:00|67.74|66.74|67.5|66.5|68.02|67.02|67.5|66.5|429
1701111600000|2023-11-27 19:00:00|67.48|66.48|67.22|66.22|67.76|66.76|66.77|65.77|876
1701115200000|2023-11-27 20:00:00|67.21|66.21|66.89|65.89|67.38|66.38|66.74|65.74|643
1701118800000|2023-11-27 21:00:00|66.88|65.88|67.57|66.57|67.68|66.68|66.88|65.88|611
1701122400000|2023-11-27 22:00:00|67.56|66.56|67.76|66.76|67.78|66.78|67.34|66.34|523
1701126000000|2023-11-27 23:00:00|67.8|66.8|68.07|67.07|68.17|67.17|67.79|66.79|442
1701129600000|2023-11-28 00:00:00|68.06|67.06|68.08|67.08|68.3|67.3|67.79|66.79|466
1701133200000|2023-11-28 01:00:00|68.07|67.07|67.86|66.86|68.07|67.07|67.78|66.78|362
1701136800000|2023-11-28 02:00:00|67.85|66.85|67.78|66.78|67.9|66.9|67.43|66.43|485
1701140400000|2023-11-28 03:00:00|67.77|66.77|67.67|66.67|67.94|66.94|67.57|66.57|364
1701144000000|2023-11-28 04:00:00|67.68|66.68|67.2|66.2|67.77|66.77|67.18|66.18|374
1701147600000|2023-11-28 05:00:00|67.19|66.19|66.46|65.46|67.28|66.28|66.29|65.29|616
1701151200000|2023-11-28 06:00:00|66.47|65.47|67.63|66.63|68.07|67.07|66.36|65.36|615
1701154800000|2023-11-28 07:00:00|67.65|66.65|67.76|66.76|67.98|66.98|67.17|66.17|549
1701158400000|2023-11-28 08:00:00|67.77|66.77|67.44|66.44|67.87|66.87|67.44|66.44|488
1701162000000|2023-11-28 09:00:00|67.42|66.42|67.78|66.78|68.08|67.08|67.3|66.3|549
1701165600000|2023-11-28 10:00:00|67.77|66.77|67.78|66.78|67.79|66.79|67.49|66.49|528
1701169200000|2023-11-28 11:00:00|67.82|66.82|68.19|67.19|68.26|67.26|67.67|66.67|424
1701172800000|2023-11-28 12:00:00|68.2|67.2|67.48|66.48|68.23|67.23|67.24|66.24|548
1701176400000|2023-11-28 13:00:00|67.47|66.47|68.01|67.01|68.05|67.05|67.23|66.23|662
1701180000000|2023-11-28 14:00:00|68.02|67.02|67.8|66.8|68.07|67.07|67.77|66.77|780
1701183600000|2023-11-28 15:00:00|67.79|66.79|67.93|66.93|68.06|67.06|67.44|66.44|730
1701187200000|2023-11-28 16:00:00|67.96|66.96|68.44|67.44|68.54|67.54|67.78|66.78|643
1701190800000|2023-11-28 17:00:00|68.43|67.43|68.76|67.76|68.91|67.91|68.27|67.27|538
1701194400000|2023-11-28 18:00:00|68.77|67.77|68.54|67.54|68.85|67.85|68.37|67.37|556
1701198000000|2023-11-28 19:00:00|68.55|67.55|68.76|67.76|68.98|67.98|68.53|67.53|454
1701201600000|2023-11-28 20:00:00|68.75|67.75|68.73|67.73|68.83|67.83|68.55|67.55|451
1701205200000|2023-11-28 21:00:00|68.74|67.74|68.46|67.46|68.76|67.76|68.36|67.36|520
1701208800000|2023-11-28 22:00:00|68.47|67.47|68.22|67.22|68.54|67.54|68.04|67.04|772
1701212400000|2023-11-28 23:00:00|68.23|67.23|68.37|67.37|68.47|67.47|68.03|67.03|500
1701216000000|2023-11-29 00:00:00|68.36|67.36|68.3|67.3|68.46|67.46|67.95|66.95|544
1701219600000|2023-11-29 01:00:00|68.31|67.31|68.29|67.29|68.53|67.53|68.28|67.28|537
1701223200000|2023-11-29 02:00:00|68.3|67.3|68.25|67.25|68.47|67.47|68.17|67.17|602
1701226800000|2023-11-29 03:00:00|68.24|67.24|68.24|67.24|68.34|67.34|68.15|67.15|369
1701230400000|2023-11-29 04:00:00|68.26|67.26|68.3|67.3|68.31|67.31|68.12|67.12|284
1701234000000|2023-11-29 05:00:00|68.29|67.29|68.32|67.32|68.36|67.36|68.04|67.04|317
1701237600000|2023-11-29 06:00:00|68.31|67.31|68.73|67.73|68.73|67.73|68.24|67.24|338
1701241200000|2023-11-29 07:00:00|68.72|67.72|68.55|67.55|68.75|67.75|68.45|67.45|556
1701244800000|2023-11-29 08:00:00|68.56|67.56|69.13|68.13|69.14|68.14|68.43|67.43|374
1701248400000|2023-11-29 09:00:00|69.14|68.14|68.85|67.85|69.24|68.24|68.65|67.65|594
1701252000000|2023-11-29 10:00:00|68.83|67.83|68.09|67.09|68.9|67.9|67.82|66.82|703
1701255600000|2023-11-29 11:00:00|68.08|67.08|68.23|67.23|68.38|67.38|67.96|66.96|510
1701259200000|2023-11-29 12:00:00|68.22|67.22|68.24|67.24|68.47|67.47|68.04|67.04|896
1701262800000|2023-11-29 13:00:00|68.25|67.25|68.6|67.6|68.7|67.7|68.21|67.21|767
1701266400000|2023-11-29 14:00:00|68.58|67.58|68.19|67.19|68.87|67.87|68|67|682
1701270000000|2023-11-29 15:00:00|68.21|67.21|68.22|67.22|68.33|67.33|67.59|66.59|1054
1701273600000|2023-11-29 16:00:00|68.23|67.23|68.35|67.35|68.51|67.51|67.82|66.82|671
1701277200000|2023-11-29 17:00:00|68.36|67.36|68.56|67.56|68.65|67.65|68.04|67.04|426
1701280800000|2023-11-29 18:00:00|68.55|67.55|68.67|67.67|68.68|67.68|68.35|67.35|433
1701284400000|2023-11-29 19:00:00|68.66|67.66|68.83|67.83|68.87|67.87|68.56|67.56|369
1701288000000|2023-11-29 20:00:00|68.84|67.84|68.45|67.45|68.84|67.84|68.27|67.27|654
1701291600000|2023-11-29 21:00:00|68.46|67.46|68.61|67.61|68.71|67.71|68.35|67.35|428
1701295200000|2023-11-29 22:00:00|68.6|67.6|68.53|67.53|68.85|67.85|68.52|67.52|642
1701298800000|2023-11-29 23:00:00|68.52|67.52|68.45|67.45|68.62|67.62|68.35|67.35|390
1701302400000|2023-11-30 00:00:00|68.46|67.46|68.46|67.46|68.69|67.69|68.35|67.35|432
1701306000000|2023-11-30 01:00:00|68.45|67.45|68.28|67.28|68.53|67.53|68.11|67.11|454
1701309600000|2023-11-30 02:00:00|68.25|67.25|68.45|67.45|68.59|67.59|68.05|67.05|268
1701313200000|2023-11-30 03:00:00|68.48|67.48|68.65|67.65|68.67|67.67|68.23|67.23|401
1701316800000|2023-11-30 04:00:00|68.67|67.67|68.26|67.26|68.88|67.88|68.26|67.26|603
1701320400000|2023-11-30 05:00:00|68.27|67.27|68.22|67.22|68.37|67.37|68.07|67.07|336
1701324000000|2023-11-30 06:00:00|68.23|67.23|68.15|67.15|68.43|67.43|67.96|66.96|475
1701327600000|2023-11-30 07:00:00|68.16|67.16|67.92|66.92|68.24|67.24|67.85|66.85|427
1701331200000|2023-11-30 08:00:00|67.94|66.94|67.85|66.85|67.96|66.96|67.67|66.67|340
1701334800000|2023-11-30 09:00:00|67.84|66.84|67.88|66.88|67.98|66.98|67.65|66.65|373
1701338400000|2023-11-30 10:00:00|67.87|66.87|68.03|67.03|68.13|67.13|67.8|66.8|282
1701342000000|2023-11-30 11:00:00|68.04|67.04|68.46|67.46|68.47|67.47|67.97|66.97|341
1701345600000|2023-11-30 12:00:00|68.47|67.47|68.35|67.35|68.48|67.48|68.16|67.16|566
1701349200000|2023-11-30 13:00:00|68.36|67.36|68.03|67.03|68.43|67.43|67.8|66.8|536
1701352800000|2023-11-30 14:00:00|68.02|67.02|67.89|66.89|68.06|67.06|67.67|66.67|592
1701356400000|2023-11-30 15:00:00|67.9|66.9|68.14|67.14|68.25|67.25|67.83|66.83|612
1701360000000|2023-11-30 16:00:00|68.13|67.13|68.18|67.18|68.27|67.27|67.94|66.94|459
1701363600000|2023-11-30 17:00:00|68.19|67.19|68.52|67.52|68.54|67.54|68.19|67.19|471
1701367200000|2023-11-30 18:00:00|68.51|67.51|68.43|67.43|68.58|67.58|68.36|67.36|309
1701370800000|2023-11-30 19:00:00|68.44|67.44|68.34|67.34|68.56|67.56|68.3|67.3|314
1701374400000|2023-11-30 20:00:00|68.31|67.31|68.37|67.37|68.46|67.46|68.27|67.27|316
1701378000000|2023-11-30 21:00:00|68.36|67.36|68.57|67.57|68.63|67.63|68.27|67.27|223
1701381600000|2023-11-30 22:00:00|68.56|67.56|68.26|67.26|68.63|67.63|68.26|67.26|379
1701385200000|2023-11-30 23:00:00|68.27|67.27|68.41|67.41|68.54|67.54|68.23|67.23|272
1701388800000|2023-12-01 00:00:00|68.43|67.43|68|67|68.47|67.47|67.89|66.89|473
1701392400000|2023-12-01 01:00:00|67.99|66.99|68.66|67.66|68.72|67.72|67.89|66.89|461
1701396000000|2023-12-01 02:00:00|68.65|67.65|68.69|67.69|68.84|67.84|68.55|67.55|441
1701399600000|2023-12-01 03:00:00|68.7|67.7|68.67|67.67|68.76|67.76|68.6|67.6|272
1701403200000|2023-12-01 04:00:00|68.69|67.69|68.65|67.65|68.77|67.77|68.59|67.59|455
1701406800000|2023-12-01 05:00:00|68.64|67.64|68.43|67.43|68.65|67.65|68.4|67.4|399
1701410400000|2023-12-01 06:00:00|68.44|67.44|68.48|67.48|68.55|67.55|68.35|67.35|343
1701414000000|2023-12-01 07:00:00|68.5|67.5|68.53|67.53|68.69|67.69|68.45|67.45|449
1701417600000|2023-12-01 08:00:00|68.54|67.54|68.56|67.56|68.65|67.65|68.46|67.46|297
1701421200000|2023-12-01 09:00:00|68.57|67.57|69.01|68.01|69.03|68.03|68.56|67.56|589
1701424800000|2023-12-01 10:00:00|69.02|68.02|68.75|67.75|69.04|68.04|68.63|67.63|663
1701428400000|2023-12-01 11:00:00|68.74|67.74|68.85|67.85|68.86|67.86|68.73|67.73|379
1701432000000|2023-12-01 12:00:00|68.86|67.86|68.75|67.75|68.99|67.99|68.63|67.63|382
1701435600000|2023-12-01 13:00:00|68.76|67.76|68.66|67.66|68.89|67.89|68.57|67.57|546
1701439200000|2023-12-01 14:00:00|68.67|67.67|68.54|67.54|68.7|67.7|68.37|67.37|578
1701442800000|2023-12-01 15:00:00|68.55|67.55|68.9|67.9|68.9|67.9|68.54|67.54|483
1701446400000|2023-12-01 16:00:00|68.89|67.89|69.24|68.24|69.31|68.31|68.86|67.86|635
1701450000000|2023-12-01 17:00:00|69.25|68.25|69.37|68.37|69.46|68.46|69.21|68.21|358
1701453600000|2023-12-01 18:00:00|69.38|68.38|69.47|68.47|69.75|68.75|69.37|68.37|262
1701457200000|2023-12-01 19:00:00|69.48|68.48|69.77|68.77|69.79|68.79|69.45|68.45|115
1701460800000|2023-12-01 20:00:00|69.78|68.78|69.56|68.56|69.79|68.79|69.55|68.55|162
1701464400000|2023-12-01 21:00:00|69.54|68.54|69.46|68.46|69.63|68.63|69.44|68.44|224
1701504000000|2023-12-02 08:00:00|69.64|68.64|69.67|68.67|69.85|68.85|69.64|68.64|327
1701507600000|2023-12-02 09:00:00|69.68|68.68|69.94|68.94|69.96|68.96|69.66|68.66|409
1701511200000|2023-12-02 10:00:00|69.95|68.95|69.84|68.84|70.04|69.04|69.77|68.77|464
1701514800000|2023-12-02 11:00:00|69.86|68.86|69.9|68.9|69.99|68.99|69.67|68.67|358
1701518400000|2023-12-02 12:00:00|69.91|68.91|69.96|68.96|70.07|69.07|69.8|68.8|431
1701522000000|2023-12-02 13:00:00|69.97|68.97|69.96|68.96|70.02|69.02|69.87|68.87|575
1701525600000|2023-12-02 14:00:00|69.95|68.95|69.82|68.82|70.06|69.06|69.43|68.43|677
1701529200000|2023-12-02 15:00:00|69.83|68.83|69.83|68.83|69.87|68.87|69.57|68.57|736
1701532800000|2023-12-02 16:00:00|69.82|68.82|69.74|68.74|69.91|68.91|69.73|68.73|209
1701536400000|2023-12-02 17:00:00|69.93|68.93|69.94|68.94|69.94|68.94|69.93|68.93|2
1701540000000|2023-12-02 18:00:00|69.93|68.93|70.43|69.43|70.6|69.6|69.91|68.91|927
1701543600000|2023-12-02 19:00:00|70.44|69.44|70.7|69.7|71.14|70.14|70.35|69.35|2071
1701547200000|2023-12-02 20:00:00|70.71|69.71|70.64|69.64|70.79|69.79|70.56|69.56|981
1701550800000|2023-12-02 21:00:00|70.63|69.63|70.68|69.68|70.77|69.77|70.51|69.51|700
1701554400000|2023-12-02 22:00:00|70.69|69.69|70.37|69.37|70.7|69.7|70.32|69.32|863
1701558000000|2023-12-02 23:00:00|70.38|69.38|70.62|69.62|70.65|69.65|70.33|69.33|1019
1701561600000|2023-12-03 00:00:00|70.61|69.61|70.76|69.76|70.83|69.83|70.53|69.53|646
1701565200000|2023-12-03 01:00:00|70.78|69.78|70.86|69.86|71.05|70.05|70.71|69.71|491
1701568800000|2023-12-03 02:00:00|70.85|69.85|70.43|69.43|70.87|69.87|70.36|69.36|587
1701572400000|2023-12-03 03:00:00|70.42|69.42|70.24|69.24|70.46|69.46|69.98|68.98|832
1701576000000|2023-12-03 04:00:00|70.23|69.23|70.06|69.06|70.32|69.32|70.03|69.03|568
1701579600000|2023-12-03 05:00:00|70.05|69.05|70.26|69.26|70.35|69.35|69.96|68.96|876
1701583200000|2023-12-03 06:00:00|70.27|69.27|70.13|69.13|70.27|69.27|69.97|68.97|442
1701586800000|2023-12-03 07:00:00|70.14|69.14|70.3|69.3|70.3|69.3|70.07|69.07|535
1701590400000|2023-12-03 08:00:00|70.31|69.31|70.14|69.14|70.35|69.35|70.14|69.14|533
1701594000000|2023-12-03 09:00:00|70.15|69.15|70.33|69.33|70.37|69.37|70.13|69.13|601
1701597600000|2023-12-03 10:00:00|70.32|69.32|70.53|69.53|70.55|69.55|70.11|69.11|968
1701601200000|2023-12-03 11:00:00|70.52|69.52|70.6|69.6|70.6|69.6|70.11|69.11|791
1701604800000|2023-12-03 12:00:00|70.59|69.59|69.81|68.81|70.76|69.76|69.64|68.64|1014
1701608400000|2023-12-03 13:00:00|69.83|68.83|70.03|69.03|70.33|69.33|69.79|68.79|1621
1701612000000|2023-12-03 14:00:00|70.02|69.02|69.57|68.57|70.15|69.15|69.57|68.57|1278
1701615600000|2023-12-03 15:00:00|69.61|68.61|69.76|68.76|69.86|68.86|69.53|68.53|875
1701619200000|2023-12-03 16:00:00|69.77|68.77|70.01|69.01|70.13|69.13|69.65|68.65|848
1701622800000|2023-12-03 17:00:00|70.02|69.02|69.73|68.73|70.03|69.03|69.54|68.54|787
1701626400000|2023-12-03 18:00:00|69.72|68.72|70.1|69.1|70.16|69.16|69.66|68.66|705
1701630000000|2023-12-03 19:00:00|70.09|69.09|70.44|69.44|70.44|69.44|69.9|68.9|748
1701633600000|2023-12-03 20:00:00|70.43|69.43|70.52|69.52|70.57|69.57|70.36|69.36|619
1701637200000|2023-12-03 21:00:00|70.53|69.53|70.43|69.43|70.54|69.54|70.24|69.24|657
1701640800000|2023-12-03 22:00:00|70.44|69.44|70.85|69.85|70.97|69.97|70.42|69.42|936
1701644400000|2023-12-03 23:00:00|70.84|69.84|70.59|69.59|70.97|69.97|70.23|69.23|823
1701648000000|2023-12-04 00:00:00|70.56|69.56|71|70|71.01|70.01|70.53|69.53|751
1701651600000|2023-12-04 01:00:00|71.01|70.01|71.55|70.55|72.05|71.05|70.9|69.9|1121
1701655200000|2023-12-04 02:00:00|71.57|70.57|71.55|70.55|71.73|70.73|71.35|70.35|697
1701658800000|2023-12-04 03:00:00|71.54|70.54|71.33|70.33|71.77|70.77|71.32|70.32|505
1701662400000|2023-12-04 04:00:00|71.34|70.34|71.73|70.73|71.86|70.86|71.33|70.33|534
1701666000000|2023-12-04 05:00:00|71.74|70.74|72.54|71.54|72.54|71.54|71.63|70.63|1111
1701669600000|2023-12-04 06:00:00|72.57|71.57|72.62|71.62|73.44|72.44|72.43|71.43|1497
1701673200000|2023-12-04 07:00:00|72.61|71.61|72.72|71.72|72.85|71.85|72.51|71.51|1208
1701676800000|2023-12-04 08:00:00|72.73|71.73|73.05|72.05|73.19|72.19|72.6|71.6|680
1701680400000|2023-12-04 09:00:00|73.1|72.1|72.38|71.38|73.2|72.2|72.33|71.33|1012
1701684000000|2023-12-04 10:00:00|72.39|71.39|72.74|71.74|73.02|72.02|72.38|71.38|1518
1701687600000|2023-12-04 11:00:00|72.75|71.75|71.51|70.51|72.75|71.75|69.83|68.83|3178
1701691200000|2023-12-04 12:00:00|71.5|70.5|71.73|70.73|71.83|70.83|71.14|70.14|1475
1701694800000|2023-12-04 13:00:00|71.72|70.72|71.19|70.19|71.8|70.8|70.94|69.94|1374
1701698400000|2023-12-04 14:00:00|71.22|70.22|71.03|70.03|71.35|70.35|70.45|69.45|1790
1701702000000|2023-12-04 15:00:00|71.02|70.02|70.97|69.97|71.14|70.14|70.49|69.49|1749
1701705600000|2023-12-04 16:00:00|70.96|69.96|72.72|71.72|72.81|71.81|70.92|69.92|1219
1701709200000|2023-12-04 17:00:00|72.71|71.71|71.84|70.84|72.86|71.86|71.82|70.82|881
1701712800000|2023-12-04 18:00:00|71.85|70.85|71.92|70.92|72.23|71.23|71.83|70.83|687
1701716400000|2023-12-04 19:00:00|71.93|70.93|72.02|71.02|72.12|71.12|71.81|70.81|696
1701720000000|2023-12-04 20:00:00|72.03|71.03|71.95|70.95|72.24|71.24|71.84|70.84|396
1701723600000|2023-12-04 21:00:00|72|71|72.29|71.29|72.36|71.36|71.93|70.93|826
1701727200000|2023-12-04 22:00:00|72.3|71.3|72.02|71.02|72.52|71.52|71.7|70.7|1260
1701730800000|2023-12-04 23:00:00|72.03|71.03|72.4|71.4|72.43|71.43|71.93|70.93|772
1701734400000|2023-12-05 00:00:00|72.42|71.42|72.92|71.92|72.93|71.93|72.04|71.04|884
1701738000000|2023-12-05 01:00:00|72.91|71.91|73.58|72.58|73.63|72.63|72.44|71.44|1631
1701741600000|2023-12-05 02:00:00|73.57|72.57|73.03|72.03|73.7|72.7|72.37|71.37|1163
1701745200000|2023-12-05 03:00:00|73.07|72.07|72.85|71.85|73.16|72.16|72.75|71.75|606
1701748800000|2023-12-05 04:00:00|72.84|71.84|73.22|72.22|73.23|72.23|72.63|71.63|785
1701752400000|2023-12-05 05:00:00|73.21|72.21|73.37|72.37|73.43|72.43|73|72|674
1701756000000|2023-12-05 06:00:00|73.38|72.38|73.17|72.17|73.43|72.43|72.72|71.72|490
1701759600000|2023-12-05 07:00:00|73.15|72.15|72.33|71.33|73.16|72.16|71.7|70.7|1593
1701763200000|2023-12-05 08:00:00|72.32|71.32|72.29|71.29|72.53|71.53|71.75|70.75|1119
1701766800000|2023-12-05 09:00:00|72.28|71.28|72.63|71.63|72.89|71.89|72.23|71.23|775
1701770400000|2023-12-05 10:00:00|72.62|71.62|72.29|71.29|72.73|71.73|72.29|71.29|642
1701774000000|2023-12-05 11:00:00|72.28|71.28|72.55|71.55|72.71|71.71|72.02|71.02|724
1701777600000|2023-12-05 12:00:00|72.57|71.57|73.04|72.04|73.05|72.05|72.55|71.55|362
1701781200000|2023-12-05 13:00:00|73.13|72.13|72.92|71.92|73.81|72.81|72.9|71.9|1712
1701784800000|2023-12-05 14:00:00|72.91|71.91|73.85|72.85|74.41|73.41|72.88|71.88|1243
1701788400000|2023-12-05 15:00:00|73.86|72.86|73.55|72.55|73.91|72.91|73.18|72.18|880
1701792000000|2023-12-05 16:00:00|73.56|72.56|73.96|72.96|74.12|73.12|73.25|72.25|713
1701795600000|2023-12-05 17:00:00|73.95|72.95|74.78|73.78|75.05|74.05|73.66|72.66|1507
1701799200000|2023-12-05 18:00:00|74.8|73.8|74.15|73.15|75.24|74.24|74.02|73.02|1836
1701802800000|2023-12-05 19:00:00|74.2|73.2|74.62|73.62|74.91|73.91|74.11|73.11|1143
1701806400000|2023-12-05 20:00:00|74.61|73.61|74.38|73.38|74.7|73.7|73.96|72.96|901
1701810000000|2023-12-05 21:00:00|74.37|73.37|74.36|73.36|74.52|73.52|74.05|73.05|594
1701813600000|2023-12-05 22:00:00|74.37|73.37|74.4|73.4|74.65|73.65|74.16|73.16|1065
1701817200000|2023-12-05 23:00:00|74.39|73.39|74.76|73.76|74.97|73.97|74.38|73.38|1260
1701820800000|2023-12-06 00:00:00|74.79|73.79|75.09|74.09|75.18|74.18|74.48|73.48|1288
1701824400000|2023-12-06 01:00:00|75.08|74.08|74.64|73.64|75.21|74.21|74.36|73.36|1576
1701828000000|2023-12-06 02:00:00|74.65|73.65|74.2|73.2|74.75|73.75|73.9|72.9|1306
1701831600000|2023-12-06 03:00:00|74.21|73.21|73.98|72.98|74.21|73.21|73.68|72.68|780
1701835200000|2023-12-06 04:00:00|73.99|72.99|74.07|73.07|74.08|73.08|73.85|72.85|358
1701838800000|2023-12-06 05:00:00|74.08|73.08|73.38|72.38|74.17|73.17|72.59|71.59|897
1701842400000|2023-12-06 06:00:00|73.37|72.37|73.64|72.64|73.75|72.75|72.66|71.66|1045
1701846000000|2023-12-06 07:00:00|73.65|72.65|73.85|72.85|74.01|73.01|73.55|72.55|737
1701849600000|2023-12-06 08:00:00|73.86|72.86|74.47|73.47|74.47|73.47|73.68|72.68|723
1701853200000|2023-12-06 09:00:00|74.46|73.46|74.31|73.31|74.85|73.85|74.25|73.25|637
1701856800000|2023-12-06 10:00:00|74.3|73.3|74.17|73.17|74.62|73.62|74.02|73.02|652
1701860400000|2023-12-06 11:00:00|74.18|73.18|73.48|72.48|74.18|73.18|72.45|71.45|1008
1701864000000|2023-12-06 12:00:00|73.47|72.47|74.12|73.12|74.12|73.12|73.43|72.43|586
1701867600000|2023-12-06 13:00:00|74.11|73.11|74.27|73.27|74.58|73.58|73.84|72.84|571
1701871200000|2023-12-06 14:00:00|74.25|73.25|74.17|73.17|75.06|74.06|74.09|73.09|722
1701874800000|2023-12-06 15:00:00|74.18|73.18|75.36|74.36|75.48|74.48|74.14|73.14|982
1701878400000|2023-12-06 16:00:00|75.37|74.37|74.77|73.77|75.44|74.44|74.55|73.55|696
1701882000000|2023-12-06 17:00:00|74.76|73.76|74.63|73.63|75|74|74.48|73.48|706
1701885600000|2023-12-06 18:00:00|74.64|73.64|74.95|73.95|74.95|73.95|74.4|73.4|680
1701889200000|2023-12-06 19:00:00|74.94|73.94|75.18|74.18|75.19|74.19|74.75|73.75|311
1701892800000|2023-12-06 20:00:00|75.19|74.19|74.7|73.7|75.31|74.31|74.69|73.69|462
1701896400000|2023-12-06 21:00:00|74.69|73.69|74.95|73.95|75.67|74.67|74.17|73.17|1263
1701900000000|2023-12-06 22:00:00|74.94|73.94|74.46|73.46|75.77|74.77|74.04|73.04|1386
1701903600000|2023-12-06 23:00:00|74.47|73.47|74.45|73.45|74.94|73.94|74.3|73.3|1436
1701907200000|2023-12-07 00:00:00|74.46|73.46|75.28|74.28|75.35|74.35|74.2|73.2|1445
1701910800000|2023-12-07 01:00:00|75.29|74.29|75.29|74.29|76.95|75.95|75.17|74.17|1726
1701914400000|2023-12-07 02:00:00|75.28|74.28|75.4|74.4|75.55|74.55|75.18|74.18|616
1701918000000|2023-12-07 03:00:00|75.39|74.39|75.32|74.32|75.4|74.4|74.97|73.97|715
1701921600000|2023-12-07 04:00:00|75.34|74.34|77.06|76.06|77.06|76.06|75.28|74.28|1261
1701925200000|2023-12-07 05:00:00|77.11|76.11|79.07|78.07|79.69|78.69|76.92|75.92|2351
1701928800000|2023-12-07 06:00:00|79.06|78.06|77.42|76.42|79.08|78.08|77.32|76.32|1520
1701932400000|2023-12-07 07:00:00|77.41|76.41|77.62|76.62|77.66|76.66|77.2|76.2|1135
1701936000000|2023-12-07 08:00:00|77.63|76.63|76.23|75.23|77.83|76.83|76.09|75.09|2065
1701939600000|2023-12-07 09:00:00|76.24|75.24|76.2|75.2|76.4|75.4|74.51|73.51|2107
1701943200000|2023-12-07 10:00:00|76.19|75.19|76.08|75.08|76.67|75.67|75.56|74.56|1139
1701946800000|2023-12-07 11:00:00|76.09|75.09|75.98|74.98|76.35|75.35|75.5|74.5|1346
1701950400000|2023-12-07 12:00:00|75.99|74.99|76.45|75.45|76.49|75.49|75.58|74.58|1266
1701954000000|2023-12-07 13:00:00|76.46|75.46|76.06|75.06|76.66|75.66|75.68|74.68|661
1701957600000|2023-12-07 14:00:00|76.04|75.04|76.27|75.27|76.45|75.45|75.8|74.8|762
1701961200000|2023-12-07 15:00:00|76.26|75.26|76.43|75.43|76.93|75.93|76.09|75.09|1675
1701964800000|2023-12-07 16:00:00|76.44|75.44|77.35|76.35|77.39|76.39|76.36|75.36|773
1701968400000|2023-12-07 17:00:00|77.36|76.36|77.89|76.89|77.92|76.92|76.95|75.95|1079
1701972000000|2023-12-07 18:00:00|77.9|76.9|77.51|76.51|77.94|76.94|77.37|76.37|1104
1701975600000|2023-12-07 19:00:00|77.5|76.5|77.4|76.4|77.78|76.78|76.84|75.84|677
1701979200000|2023-12-07 20:00:00|77.39|76.39|77.39|76.39|77.77|76.77|77.05|76.05|430
1701982800000|2023-12-07 21:00:00|77.41|76.41|77.84|76.84|77.96|76.96|77.23|76.23|687
1701986400000|2023-12-07 22:00:00|77.85|76.85|77.36|76.36|78.04|77.04|77.36|76.36|787
1701990000000|2023-12-07 23:00:00|77.37|76.37|77.48|76.48|77.66|76.66|77.2|76.2|447
1701993600000|2023-12-08 00:00:00|77.49|76.49|77.18|76.18|77.84|76.84|77.14|76.14|482
1701997200000|2023-12-08 01:00:00|77.17|76.17|76.77|75.77|77.17|76.17|76.63|75.63|522
1702000800000|2023-12-08 02:00:00|76.78|75.78|77.26|76.26|77.26|76.26|76.7|75.7|578
1702004400000|2023-12-08 03:00:00|77.27|76.27|77.29|76.29|77.57|76.57|76.9|75.9|757
1702008000000|2023-12-08 04:00:00|77.3|76.3|77.12|76.12|77.6|76.6|77.03|76.03|674
1702011600000|2023-12-08 05:00:00|77.13|76.13|77.23|76.23|77.37|76.37|76.97|75.97|386
1702015200000|2023-12-08 06:00:00|77.24|76.24|77.69|76.69|77.69|76.69|77.1|76.1|526
1702018800000|2023-12-08 07:00:00|77.67|76.67|76.95|75.95|77.7|76.7|76.68|75.68|858
1702022400000|2023-12-08 08:00:00|76.96|75.96|76.74|75.74|77.06|76.06|76.51|75.51|612
1702026000000|2023-12-08 09:00:00|76.75|75.75|77.08|76.08|77.46|76.46|76.73|75.73|432
1702029600000|2023-12-08 10:00:00|77.07|76.07|77.95|76.95|77.99|76.99|77.05|76.05|731
1702033200000|2023-12-08 11:00:00|77.97|76.97|78.17|77.17|78.44|77.44|77.87|76.87|573
1702036800000|2023-12-08 12:00:00|78.16|77.16|78.56|77.56|78.91|77.91|78.01|77.01|535
1702040400000|2023-12-08 13:00:00|78.52|77.52|78.21|77.21|78.67|77.67|78.06|77.06|1001
1702044000000|2023-12-08 14:00:00|78.22|77.22|78.95|77.95|79|78|78.05|77.05|1072
1702047600000|2023-12-08 15:00:00|78.96|77.96|79.21|78.21|79.3|78.3|78.88|77.88|802
1702051200000|2023-12-08 16:00:00|79.23|78.23|79.94|78.94|80.33|79.33|79.22|78.22|936
1702054800000|2023-12-08 17:00:00|79.9|78.9|79.55|78.55|80.01|79.01|79|78|830
1702058400000|2023-12-08 18:00:00|79.56|78.56|79.36|78.36|79.6|78.6|79.26|78.26|622
1702062000000|2023-12-08 19:00:00|79.35|78.35|79.75|78.75|79.76|78.76|79.2|78.2|601
1702065600000|2023-12-08 20:00:00|79.76|78.76|80.13|79.13|80.14|79.14|79.67|78.67|911
1702069200000|2023-12-08 21:00:00|80.14|79.14|80.05|79.05|80.2|79.2|79.57|78.57|1742
1702108800000|2023-12-09 08:00:00|84.23|83.23|83.95|82.95|86.97|85.97|83.05|82.05|4418
1702112400000|2023-12-09 09:00:00|83.96|82.96|85.84|84.84|85.97|84.97|83.76|82.76|2747
1702116000000|2023-12-09 10:00:00|85.85|84.85|85.17|84.17|86.15|85.15|84.44|83.44|2617
1702119600000|2023-12-09 11:00:00|85.16|84.16|84.4|83.4|85.26|84.26|83.79|82.79|2065
1702123200000|2023-12-09 12:00:00|84.36|83.36|84.86|83.86|84.97|83.97|84.27|83.27|778
1702126800000|2023-12-09 13:00:00|85.18|84.18|85.67|84.67|86.04|85.04|85|84|1948
1702130400000|2023-12-09 14:00:00|85.69|84.69|84.75|83.75|86.07|85.07|84.07|83.07|2584
1702134000000|2023-12-09 15:00:00|84.76|83.76|84.58|83.58|84.96|83.96|83.86|82.86|2584
1702137600000|2023-12-09 16:00:00|84.59|83.59|84.75|83.75|84.95|83.95|83.37|82.37|2445
1702141200000|2023-12-09 17:00:00|84.74|83.74|85.32|84.32|86.33|85.33|83.78|82.78|2815
1702144800000|2023-12-09 18:00:00|85.33|84.33|85.07|84.07|85.68|84.68|84.88|83.88|1811
1702148400000|2023-12-09 19:00:00|85.08|84.08|86.68|85.68|86.75|85.75|85|84|2237
1702152000000|2023-12-09 20:00:00|86.67|85.67|85.28|84.28|86.92|85.92|85.16|84.16|1866
1702155600000|2023-12-09 21:00:00|85.27|84.27|86.41|85.41|86.7|85.7|85.17|84.17|1942
1702159200000|2023-12-09 22:00:00|86.4|85.4|87.04|86.04|87.06|86.06|86.06|85.06|1357
1702162800000|2023-12-09 23:00:00|87.02|86.02|85.77|84.77|87.68|86.68|85.77|84.77|3101
1702166400000|2023-12-10 00:00:00|85.78|84.78|87.97|86.97|88.54|87.54|85.26|84.26|2707
1702170000000|2023-12-10 01:00:00|87.96|86.96|86.11|85.11|88.2|87.2|86.06|85.06|2207
1702173600000|2023-12-10 02:00:00|86.1|85.1|85.46|84.46|86.21|85.21|85.17|84.17|1856
1702177200000|2023-12-10 03:00:00|85.45|84.45|85.09|84.09|85.66|84.66|84.66|83.66|1497
1702180800000|2023-12-10 04:00:00|85.1|84.1|85.71|84.71|85.87|84.87|84.89|83.89|1553
1702184400000|2023-12-10 05:00:00|85.7|84.7|86.16|85.16|86.2|85.2|85.66|84.66|1020
1702188000000|2023-12-10 06:00:00|86.17|85.17|85.97|84.97|86.5|85.5|85.81|84.81|1287
1702191600000|2023-12-10 07:00:00|85.96|84.96|85.34|84.34|85.97|84.97|84.43|83.43|1857
1702195200000|2023-12-10 08:00:00|85.35|84.35|84.29|83.29|85.58|84.58|84.07|83.07|2302
1702198800000|2023-12-10 09:00:00|84.3|83.3|81.96|80.96|84.91|83.91|81.96|80.96|2881
1702202400000|2023-12-10 10:00:00|81.97|80.97|83.07|82.07|83.17|82.17|81.96|80.96|1919
1702206000000|2023-12-10 11:00:00|83.08|82.08|82.77|81.77|83.4|82.4|82.66|81.66|1129
1702209600000|2023-12-10 12:00:00|82.78|81.78|83.59|82.59|83.67|82.67|82.74|81.74|1428
1702213200000|2023-12-10 13:00:00|83.6|82.6|83.08|82.08|83.67|82.67|82.85|81.85|1304
1702216800000|2023-12-10 14:00:00|83.06|82.06|83.07|82.07|83.79|82.79|82.49|81.49|2097
1702220400000|2023-12-10 15:00:00|83.06|82.06|83.66|82.66|84.07|83.07|82.91|81.91|1888
1702224000000|2023-12-10 16:00:00|83.67|82.67|83.21|82.21|83.99|82.99|83.14|82.14|1622
1702227600000|2023-12-10 17:00:00|83.2|82.2|82.89|81.89|83.31|82.31|82.44|81.44|1580
1702231200000|2023-12-10 18:00:00|82.9|81.9|83.68|82.68|84.08|83.08|82.88|81.88|1533
1702234800000|2023-12-10 19:00:00|83.69|82.69|83.76|82.76|83.89|82.89|83.36|82.36|1187
1702238400000|2023-12-10 20:00:00|83.75|82.75|84.58|83.58|84.59|83.59|83.55|82.55|1540
1702242000000|2023-12-10 21:00:00|84.59|83.59|83.91|82.91|84.61|83.61|83.89|82.89|1884
1702245600000|2023-12-10 22:00:00|83.95|82.95|84.21|83.21|84.54|83.54|83.76|82.76|467
1702249200000|2023-12-10 23:00:00|84.23|83.23|84.33|83.33|84.58|83.58|83.59|82.59|971
1702252800000|2023-12-11 00:00:00|84.32|83.32|82.79|81.79|84.52|83.52|82.79|81.79|1206
1702256400000|2023-12-11 01:00:00|82.81|81.81|82.43|81.43|82.84|81.84|81.17|80.17|1936
1702260000000|2023-12-11 02:00:00|82.42|81.42|77.71|76.71|82.43|81.43|74.15|73.15|4180
1702263600000|2023-12-11 03:00:00|77.69|76.69|78.1|77.1|78.77|77.77|77.67|76.67|2110
1702267200000|2023-12-11 04:00:00|78.09|77.09|78.51|77.51|79.23|78.23|78|77|2163
1702270800000|2023-12-11 05:00:00|78.52|77.52|78.45|77.45|78.67|77.67|77.56|76.56|2404
1702274400000|2023-12-11 06:00:00|78.41|77.41|78.01|77.01|78.44|77.44|77.18|76.18|2715
1702278000000|2023-12-11 07:00:00|78|77|77.43|76.43|78.37|77.37|77.4|76.4|1548
1702281600000|2023-12-11 08:00:00|77.42|76.42|78.06|77.06|78.07|77.07|76.91|75.91|1632
1702285200000|2023-12-11 09:00:00|78.07|77.07|78.4|77.4|78.58|77.58|77.96|76.96|694
1702288800000|2023-12-11 10:00:00|78.41|77.41|78.67|77.67|78.67|77.67|78.3|77.3|639
1702292400000|2023-12-11 11:00:00|78.66|77.66|78.96|77.96|78.96|77.96|78.4|77.4|1048
1702296000000|2023-12-11 12:00:00|78.93|77.93|78.38|77.38|79.16|78.16|78.32|77.32|1037
1702299600000|2023-12-11 13:00:00|78.37|77.37|77.8|76.8|78.67|77.67|77.19|76.19|1472
1702303200000|2023-12-11 14:00:00|77.81|76.81|77.05|76.05|78.06|77.06|76.9|75.9|3337
1702306800000|2023-12-11 15:00:00|77.06|76.06|77.75|76.75|77.79|76.79|76.9|75.9|2300
1702310400000|2023-12-11 16:00:00|77.74|76.74|78.09|77.09|78.1|77.1|76.98|75.98|2542
1702314000000|2023-12-11 17:00:00|78.08|77.08|76.76|75.76|78.08|77.08|76.67|75.67|1952
1702317600000|2023-12-11 18:00:00|76.74|75.74|76.2|75.2|76.86|75.86|74.57|73.57|3239
1702321200000|2023-12-11 19:00:00|76.19|75.19|76.37|75.37|76.43|75.43|75.26|74.26|2409
1702324800000|2023-12-11 20:00:00|76.38|75.38|76.38|75.38|76.47|75.47|75.78|74.78|2065
1702328400000|2023-12-11 21:00:00|76.39|75.39|76.98|75.98|76.99|75.99|76.39|75.39|1440
1702332000000|2023-12-11 22:00:00|76.99|75.99|77.33|76.33|77.6|76.6|76.79|75.79|913
1702335600000|2023-12-11 23:00:00|77.32|76.32|77.47|76.47|77.61|76.61|77.19|76.19|483
1702339200000|2023-12-12 00:00:00|77.53|76.53|78.19|77.19|78.32|77.32|77.33|76.33|984
1702342800000|2023-12-12 01:00:00|78.18|77.18|78.81|77.81|78.85|77.85|78.1|77.1|579
1702346400000|2023-12-12 02:00:00|78.82|77.82|79.16|78.16|79.39|78.39|78.82|77.82|788
1702350000000|2023-12-12 03:00:00|79.17|78.17|78.56|77.56|79.33|78.33|78.46|77.46|984
1702353600000|2023-12-12 04:00:00|78.57|77.57|77.75|76.75|78.71|77.71|77.69|76.69|959
1702357200000|2023-12-12 05:00:00|77.76|76.76|78.46|77.46|78.67|77.67|77.76|76.76|407
1702360800000|2023-12-12 06:00:00|78.47|77.47|78.62|77.62|78.68|77.68|77.75|76.75|819
1702364400000|2023-12-12 07:00:00|78.66|77.66|79.65|78.65|79.73|78.73|78.65|77.65|1687
1702368000000|2023-12-12 08:00:00|79.66|78.66|79.5|78.5|79.7|78.7|78.96|77.96|1601
1702371600000|2023-12-12 09:00:00|79.51|78.51|79.06|78.06|79.51|78.51|78.97|77.97|396
1702375200000|2023-12-12 10:00:00|78.87|77.87|79.09|78.09|79.15|78.15|78.77|77.77|1375
1702378800000|2023-12-12 11:00:00|79.08|78.08|78.09|77.09|79.08|78.08|78.04|77.04|1931
1702382400000|2023-12-12 12:00:00|78.1|77.1|78.77|77.77|78.82|77.82|77.98|76.98|1717
1702386000000|2023-12-12 13:00:00|78.78|77.78|79.04|78.04|79.55|78.55|78.56|77.56|2589
1702389600000|2023-12-12 14:00:00|79.03|78.03|78.35|77.35|79.16|78.16|77.87|76.87|3268
1702393200000|2023-12-12 15:00:00|78.36|77.36|78.1|77.1|78.61|77.61|76.99|75.99|3194
1702396800000|2023-12-12 16:00:00|78.09|77.09|77.8|76.8|78.2|77.2|77.38|76.38|2605
1702400400000|2023-12-12 17:00:00|77.78|76.78|76.28|75.28|77.8|76.8|76.28|75.28|3227
1702404000000|2023-12-12 18:00:00|76.29|75.29|78.08|77.08|78.35|77.35|76.18|75.18|1940
1702407600000|2023-12-12 19:00:00|78.06|77.06|77.6|76.6|78.16|77.16|77.1|76.1|1611
1702411200000|2023-12-12 20:00:00|77.61|76.61|77.62|76.62|77.94|76.94|77.04|76.04|1897
1702414800000|2023-12-12 21:00:00|77.61|76.61|77.11|76.11|77.97|76.97|77.08|76.08|1820
1702418400000|2023-12-12 22:00:00|77.1|76.1|77.76|76.76|77.99|76.99|76.97|75.97|883
1702422000000|2023-12-12 23:00:00|77.79|76.79|78.72|77.72|78.87|77.87|77.79|76.79|1480
1702425600000|2023-12-13 00:00:00|78.71|77.71|78.5|77.5|79.05|78.05|78.47|77.47|1720
1702429200000|2023-12-13 01:00:00|78.49|77.49|76.36|75.36|78.58|77.58|76.35|75.35|2293
1702432800000|2023-12-13 02:00:00|76.37|75.37|76.37|75.37|76.77|75.77|75.15|74.15|3108
1702436400000|2023-12-13 03:00:00|76.38|75.38|75.76|74.76|76.48|75.48|75.66|74.66|1961
1702440000000|2023-12-13 04:00:00|75.77|74.77|76.43|75.43|76.45|75.45|75.17|74.17|2472
1702443600000|2023-12-13 05:00:00|76.44|75.44|76.39|75.39|76.44|75.44|75.93|74.93|1674
1702447200000|2023-12-13 06:00:00|76.4|75.4|75.16|74.16|76.57|75.57|75.05|74.05|1799
1702450800000|2023-12-13 07:00:00|75.15|74.15|76.16|75.16|76.43|75.43|74.72|73.72|1874
1702454400000|2023-12-13 08:00:00|76.17|75.17|76.46|75.46|76.66|75.66|76.08|75.08|1406
1702458000000|2023-12-13 09:00:00|76.45|75.45|76.3|75.3|76.45|75.45|75.9|74.9|1392
1702461600000|2023-12-13 10:00:00|76.31|75.31|76.02|75.02|76.36|75.36|75.76|74.76|1128
1702465200000|2023-12-13 11:00:00|76.03|75.03|75.56|74.56|76.31|75.31|75.41|74.41|1502
1702468800000|2023-12-13 12:00:00|75.57|74.57|76.18|75.18|76.24|75.24|75.4|74.4|1537
1702472400000|2023-12-13 13:00:00|76.17|75.17|76.69|75.69|76.92|75.92|75.93|74.93|1762
1702476000000|2023-12-13 14:00:00|76.7|75.7|76.55|75.55|76.78|75.78|76.17|75.17|1764
1702479600000|2023-12-13 15:00:00|76.54|75.54|77.59|76.59|77.99|76.99|76.49|75.49|2674
1702483200000|2023-12-13 16:00:00|77.6|76.6|76.96|75.96|77.87|76.87|76.76|75.76|1806
1702486800000|2023-12-13 17:00:00|76.97|75.97|77.13|76.13|77.41|76.41|76.85|75.85|1662
1702490400000|2023-12-13 18:00:00|77.15|76.15|77.29|76.29|77.49|76.49|77.06|76.06|1644
1702494000000|2023-12-13 19:00:00|77.28|76.28|78.64|77.64|78.78|77.78|77.28|76.28|2477
1702497600000|2023-12-13 20:00:00|78.65|77.65|78.67|77.67|78.81|77.81|78.37|77.37|2146
1702501200000|2023-12-13 21:00:00|78.66|77.66|79.01|78.01|79.18|78.18|78.29|77.29|1890
1702504800000|2023-12-13 22:00:00|79.02|78.02|78.88|77.88|79.54|78.54|78.7|77.7|1633
1702508400000|2023-12-13 23:00:00|78.91|77.91|79.07|78.07|79.31|78.31|78.67|77.67|1643
1702512000000|2023-12-14 00:00:00|79.08|78.08|78.88|77.88|79.28|78.28|78.57|77.57|1816
1702515600000|2023-12-14 01:00:00|78.89|77.89|78.67|77.67|79.24|78.24|78.55|77.55|1387
1702519200000|2023-12-14 02:00:00|78.66|77.66|78.59|77.59|79.02|78.02|78.22|77.22|1358
1702522800000|2023-12-14 03:00:00|78.6|77.6|78.21|77.21|78.76|77.76|78.07|77.07|1065
1702526400000|2023-12-14 04:00:00|78.22|77.22|77.97|76.97|78.37|77.37|77.96|76.96|766
1702530000000|2023-12-14 05:00:00|77.98|76.98|78.79|77.79|78.9|77.9|77.9|76.9|1175
1702533600000|2023-12-14 06:00:00|78.85|77.85|78.93|77.93|79.21|78.21|78.67|77.67|1387
1702537200000|2023-12-14 07:00:00|78.98|77.98|78.87|77.87|79.11|78.11|78.53|77.53|1172
1702540800000|2023-12-14 08:00:00|78.83|77.83|78.36|77.36|79.05|78.05|78.36|77.36|1309
1702544400000|2023-12-14 09:00:00|78.35|77.35|78.98|77.98|79.01|78.01|78.24|77.24|1078
1702548000000|2023-12-14 10:00:00|78.97|77.97|79.42|78.42|79.42|78.42|78.87|77.87|1126
1702551600000|2023-12-14 11:00:00|79.41|78.41|79.87|78.87|79.96|78.96|79.26|78.26|1332
1702555200000|2023-12-14 12:00:00|79.86|78.86|79.57|78.57|79.89|78.89|79.36|78.36|1150
1702558800000|2023-12-14 13:00:00|79.56|78.56|78.66|77.66|80.59|79.59|76.17|75.17|3922
1702562400000|2023-12-14 14:00:00|78.69|77.69|78.39|77.39|78.95|77.95|77.86|76.86|2533
1702566000000|2023-12-14 15:00:00|78.37|77.37|78.45|77.45|78.56|77.56|78.09|77.09|1707
1702569600000|2023-12-14 16:00:00|78.44|77.44|78.76|77.76|78.89|77.89|78.3|77.3|1679
1702573200000|2023-12-14 17:00:00|78.77|77.77|79.35|78.35|79.76|78.76|78.66|77.66|2225
1702576800000|2023-12-14 18:00:00|79.34|78.34|78.89|77.89|79.34|78.34|78.67|77.67|1168
1702580400000|2023-12-14 19:00:00|78.9|77.9|79.15|78.15|79.27|78.27|78.81|77.81|930
1702584000000|2023-12-14 20:00:00|79.16|78.16|78.99|77.99|79.19|78.19|78.56|77.56|1043
1702587600000|2023-12-14 21:00:00|78.99|77.99|79.46|78.46|79.47|78.47|78.89|77.89|864
1702591200000|2023-12-14 22:00:00|79.47|78.47|79.67|78.67|79.85|78.85|79.38|78.38|416
1702594800000|2023-12-14 23:00:00|79.65|78.65|79.8|78.8|79.94|78.94|79.43|78.43|1061
1702598400000|2023-12-15 00:00:00|79.87|78.87|79.2|78.2|79.87|78.87|79.07|78.07|1201
1702602000000|2023-12-15 01:00:00|79.21|78.21|79.3|78.3|79.57|78.57|79.07|78.07|1009
1702605600000|2023-12-15 02:00:00|79.3|78.3|79|78|79.4|78.4|78.88|77.88|1087
1702609200000|2023-12-15 03:00:00|79.01|78.01|78.97|77.97|79.17|78.17|78.7|77.7|955
1702612800000|2023-12-15 04:00:00|78.97|77.97|78.5|77.5|79.07|78.07|78.46|77.46|826
1702616400000|2023-12-15 05:00:00|78.51|77.51|77.86|76.86|78.67|77.67|77.85|76.85|1132
1702620000000|2023-12-15 06:00:00|77.85|76.85|77.9|76.9|78.1|77.1|77.77|76.77|810
1702623600000|2023-12-15 07:00:00|77.91|76.91|77.72|76.72|78.21|77.21|77.58|76.58|913
1702627200000|2023-12-15 08:00:00|77.73|76.73|79.39|78.39|79.49|78.49|77.56|76.56|1242
1702630800000|2023-12-15 09:00:00|79.4|78.4|79.21|78.21|80.4|79.4|79.17|78.17|1145
1702634400000|2023-12-15 10:00:00|79.22|78.22|79.69|78.69|79.98|78.98|79.16|78.16|996
1702638000000|2023-12-15 11:00:00|79.71|78.71|79.62|78.62|79.73|78.73|79.3|78.3|1238
1702641600000|2023-12-15 12:00:00|79.61|78.61|78.09|77.09|79.68|78.68|78.07|77.07|1437
1702645200000|2023-12-15 13:00:00|78.09|77.09|78.12|77.12|78.18|77.18|77.37|76.37|1813
1702648800000|2023-12-15 14:00:00|78.07|77.07|77.98|76.98|78.38|77.38|77.47|76.47|2125
1702652400000|2023-12-15 15:00:00|77.99|76.99|77.45|76.45|78.15|77.15|76.88|75.88|2145
1702656000000|2023-12-15 16:00:00|77.44|76.44|77.34|76.34|77.98|76.98|77.17|76.17|1568
1702659600000|2023-12-15 17:00:00|77.33|76.33|77.36|76.36|77.87|76.87|77.29|76.29|1103
1702663200000|2023-12-15 18:00:00|77.35|76.35|77.81|76.81|77.92|76.92|77.28|76.28|824
1702666800000|2023-12-15 19:00:00|77.79|76.79|77.66|76.66|77.96|76.96|77.6|76.6|866
1702670400000|2023-12-15 20:00:00|77.65|76.65|77.68|76.68|77.83|76.83|77.58|76.58|860
1702674000000|2023-12-15 21:00:00|77.69|76.69|77.36|76.36|77.9|76.9|77.35|76.35|924
1702713600000|2023-12-16 08:00:00|78.19|77.19|78.45|77.45|78.57|77.57|78.16|77.16|724
1702717200000|2023-12-16 09:00:00|78.46|77.46|78.38|77.38|78.71|77.71|78.36|77.36|894
1702720800000|2023-12-16 10:00:00|78.39|77.39|78.34|77.34|78.6|77.6|78.19|77.19|1036
1702724400000|2023-12-16 11:00:00|78.35|77.35|78.5|77.5|78.55|77.55|78.17|77.17|879
1702728000000|2023-12-16 12:00:00|78.51|77.51|78.8|77.8|78.81|77.81|78.34|77.34|1091
1702731600000|2023-12-16 13:00:00|78.81|77.81|78.58|77.58|78.96|77.96|78.07|77.07|1427
1702735200000|2023-12-16 14:00:00|78.59|77.59|78.78|77.78|78.89|77.89|78.36|77.36|963
1702738800000|2023-12-16 15:00:00|78.77|77.77|79.06|78.06|79.1|78.1|78.57|77.57|1198
1702742400000|2023-12-16 16:00:00|79.07|78.07|79.29|78.29|79.6|78.6|78.88|77.88|1311
1702746000000|2023-12-16 17:00:00|79.3|78.3|79.58|78.58|79.68|78.68|79.17|78.17|1350
1702749600000|2023-12-16 18:00:00|79.57|78.57|80.02|79.02|80.37|79.37|79.06|78.06|1829
1702753200000|2023-12-16 19:00:00|80.03|79.03|80.21|79.21|80.98|79.98|79.59|78.59|2565
1702756800000|2023-12-16 20:00:00|80.19|79.19|80.48|79.48|81.21|80.21|80.16|79.16|1899
1702760400000|2023-12-16 21:00:00|80.47|79.47|81.01|80.01|81.18|80.18|80.26|79.26|1825
1702764000000|2023-12-16 22:00:00|81|80|81.48|80.48|81.48|80.48|80.57|79.57|1090
1702767600000|2023-12-16 23:00:00|81.52|80.52|81.08|80.08|81.55|80.55|80.87|79.87|1409
1702771200000|2023-12-17 00:00:00|81.07|80.07|80.61|79.61|81.18|80.18|80.53|79.53|1796
1702774800000|2023-12-17 01:00:00|80.6|79.6|80.7|79.7|81.59|80.59|80.5|79.5|2338
1702778400000|2023-12-17 02:00:00|80.71|79.71|80.87|79.87|81.81|80.81|80.51|79.51|1931
1702782000000|2023-12-17 03:00:00|80.9|79.9|80.58|79.58|81.32|80.32|80.38|79.38|2217
1702785600000|2023-12-17 04:00:00|80.59|79.59|82.07|81.07|82.58|81.58|80.37|79.37|1519
1702789200000|2023-12-17 05:00:00|82.08|81.08|81.25|80.25|83.39|82.39|80.53|79.53|2915
1702792800000|2023-12-17 06:00:00|81.26|80.26|81.55|80.55|82.28|81.28|80.39|79.39|2584
1702796400000|2023-12-17 07:00:00|81.56|80.56|80.51|79.51|82.48|81.48|80.39|79.39|2410
1702800000000|2023-12-17 08:00:00|80.5|79.5|81.54|80.54|81.93|80.93|80.27|79.27|2287
1702803600000|2023-12-17 09:00:00|81.57|80.57|83.17|82.17|83.18|82.18|81.56|80.56|1971
1702807200000|2023-12-17 10:00:00|83.15|82.15|82.38|81.38|83.61|82.61|82.18|81.18|1837
1702810800000|2023-12-17 11:00:00|82.37|81.37|82.8|81.8|83.29|82.29|81.86|80.86|1638
1702814400000|2023-12-17 12:00:00|82.85|81.85|82.36|81.36|82.86|81.86|82.15|81.15|2116
1702818000000|2023-12-17 13:00:00|82.35|81.35|82.4|81.4|82.5|81.5|81.63|80.63|2265
1702821600000|2023-12-17 14:00:00|82.43|81.43|81.77|80.77|82.57|81.57|81.31|80.31|2658
1702825200000|2023-12-17 15:00:00|81.78|80.78|83.19|82.19|83.35|82.35|81.47|80.47|1964
1702828800000|2023-12-17 16:00:00|83.2|82.2|82.88|81.88|83.38|82.38|82.63|81.63|1947
1702832400000|2023-12-17 17:00:00|82.87|81.87|82.57|81.57|82.97|81.97|82.07|81.07|2076
1702836000000|2023-12-17 18:00:00|82.56|81.56|82.97|81.97|83.08|82.08|81.96|80.96|1749
1702839600000|2023-12-17 19:00:00|82.98|81.98|82.44|81.44|83.15|82.15|82.33|81.33|924
1702843200000|2023-12-17 20:00:00|82.42|81.42|82.47|81.47|82.78|81.78|82.37|81.37|1294
1702846800000|2023-12-17 21:00:00|82.46|81.46|81.94|80.94|82.48|81.48|81.77|80.77|1281
1702850400000|2023-12-17 22:00:00|81.95|80.95|81.18|80.18|81.99|80.99|81|80|626
1702854000000|2023-12-17 23:00:00|81.17|80.17|80.53|79.53|81.19|80.19|79.99|78.99|1537
1702857600000|2023-12-18 00:00:00|80.52|79.52|80.66|79.66|80.91|79.91|80.16|79.16|1209
1702861200000|2023-12-18 01:00:00|80.65|79.65|78.56|77.56|80.7|79.7|78.38|77.38|1731
1702864800000|2023-12-18 02:00:00|78.55|77.55|77.37|76.37|78.85|77.85|76.97|75.97|1103
1702868400000|2023-12-18 03:00:00|77.36|76.36|77.96|76.96|78.06|77.06|77.25|76.25|667
1702872000000|2023-12-18 04:00:00|77.93|76.93|78.46|77.46|78.56|77.56|77.73|76.73|458
1702875600000|2023-12-18 05:00:00|78.47|77.47|77.86|76.86|78.57|77.57|77.78|76.78|526
1702879200000|2023-12-18 06:00:00|77.87|76.87|78.04|77.04|78.39|77.39|77.57|76.57|738
1702882800000|2023-12-18 07:00:00|78.06|77.06|77.05|76.05|78.06|77.06|76.87|75.87|799
1702886400000|2023-12-18 08:00:00|77.12|76.12|77.06|76.06|77.59|76.59|76.17|75.17|792
1702890000000|2023-12-18 09:00:00|77.05|76.05|76.38|75.38|77.16|76.16|75.77|74.77|2217
1702893600000|2023-12-18 10:00:00|76.37|75.37|75|74|76.37|75.37|73.76|72.76|2622
1702897200000|2023-12-18 11:00:00|75.01|74.01|75.24|74.24|75.77|74.77|74.79|73.79|720
1702900800000|2023-12-18 12:00:00|75.23|74.23|74.69|73.69|75.33|74.33|74.33|73.33|925
1702904400000|2023-12-18 13:00:00|74.68|73.68|76.09|75.09|76.18|75.18|74.58|73.58|1051
1702908000000|2023-12-18 14:00:00|76.1|75.1|76.51|75.51|76.84|75.84|75.68|74.68|1048
1702911600000|2023-12-18 15:00:00|76.52|75.52|76.26|75.26|76.69|75.69|75.98|74.98|1086
1702915200000|2023-12-18 16:00:00|76.29|75.29|76.48|75.48|76.6|75.6|75.87|74.87|1161
1702918800000|2023-12-18 17:00:00|76.49|75.49|76.27|75.27|76.68|75.68|76.26|75.26|1012
1702922400000|2023-12-18 18:00:00|76.28|75.28|76.6|75.6|76.6|75.6|76.06|75.06|696
1702926000000|2023-12-18 19:00:00|76.59|75.59|76.82|75.82|76.96|75.96|76.58|75.58|803
1702929600000|2023-12-18 20:00:00|76.83|75.83|77|76|77.18|76.18|76.29|75.29|657
1702933200000|2023-12-18 21:00:00|77.01|76.01|78.29|77.29|78.35|77.35|77.01|76.01|785
1702936800000|2023-12-18 22:00:00|78.28|77.28|77.96|76.96|78.37|77.37|77.69|76.69|932
1702940400000|2023-12-18 23:00:00|77.97|76.97|78.27|77.27|78.34|77.34|77.81|76.81|864
1702944000000|2023-12-19 00:00:00|78.26|77.26|78.12|77.12|78.36|77.36|77.86|76.86|970
1702947600000|2023-12-19 01:00:00|78.13|77.13|79.08|78.08|79.16|78.16|77.96|76.96|1162
1702951200000|2023-12-19 02:00:00|79.09|78.09|78.37|77.37|79.22|78.22|78.3|77.3|884
1702954800000|2023-12-19 03:00:00|78.36|77.36|78.38|77.38|78.43|77.43|78.26|77.26|609
1702958400000|2023-12-19 04:00:00|78.39|77.39|78.19|77.19|78.49|77.49|77.88|76.88|553
1702962000000|2023-12-19 05:00:00|78.18|77.18|78.41|77.41|78.5|77.5|78.07|77.07|450
1702965600000|2023-12-19 06:00:00|78.4|77.4|78.41|77.41|78.56|77.56|78.05|77.05|581
1702969200000|2023-12-19 07:00:00|78.42|77.42|78.67|77.67|78.81|77.81|78.31|77.31|525
1702972800000|2023-12-19 08:00:00|78.68|77.68|78.83|77.83|79.15|78.15|78.66|77.66|740
1702976400000|2023-12-19 09:00:00|78.82|77.82|78.59|77.59|79.03|78.03|78.15|77.15|1080
1702980000000|2023-12-19 10:00:00|78.6|77.6|79.3|78.3|79.47|78.47|78.29|77.29|687
1702983600000|2023-12-19 11:00:00|79.25|78.25|78.59|77.59|79.28|78.28|78.56|77.56|774
1702987200000|2023-12-19 12:00:00|78.58|77.58|78|77|78.92|77.92|77.8|76.8|684
1702990800000|2023-12-19 13:00:00|77.98|76.98|78.03|77.03|78.44|77.44|77.97|76.97|743
1702994400000|2023-12-19 14:00:00|78.01|77.01|77.39|76.39|78.06|77.06|77.06|76.06|1613
1702998000000|2023-12-19 15:00:00|77.4|76.4|77.7|76.7|78.07|77.07|77.09|76.09|1572
1703001600000|2023-12-19 16:00:00|77.71|76.71|77.6|76.6|78.09|77.09|77.56|76.56|1213
1703005200000|2023-12-19 17:00:00|77.61|76.61|76.17|75.17|77.74|76.74|76.07|75.07|2667
1703008800000|2023-12-19 18:00:00|76.18|75.18|77.07|76.07|77.07|76.07|76|75|1356
1703012400000|2023-12-19 19:00:00|77.06|76.06|77.2|76.2|77.58|76.58|76.89|75.89|1291
1703016000000|2023-12-19 20:00:00|77.21|76.21|76.77|75.77|77.41|76.41|76.6|75.6|1319
1703019600000|2023-12-19 21:00:00|76.76|75.76|77.31|76.31|77.37|76.37|76.76|75.76|1235
1703023200000|2023-12-19 22:00:00|77.3|76.3|76.76|75.76|77.3|76.3|76.57|75.57|638
1703026800000|2023-12-19 23:00:00|76.77|75.77|76.8|75.8|77.01|76.01|76.47|75.47|853
1703030400000|2023-12-20 00:00:00|76.79|75.79|77.37|76.37|77.38|76.38|76.7|75.7|1728
1703034000000|2023-12-20 01:00:00|77.38|76.38|76.59|75.59|77.44|76.44|76.19|75.19|1097
1703037600000|2023-12-20 02:00:00|76.58|75.58|76.8|75.8|76.99|75.99|76.07|75.07|1188
1703041200000|2023-12-20 03:00:00|76.81|75.81|77.02|76.02|77.04|76.04|76.71|75.71|828
1703044800000|2023-12-20 04:00:00|77.01|76.01|77.68|76.68|77.77|76.77|76.8|75.8|610
1703048400000|2023-12-20 05:00:00|77.67|76.67|77.6|76.6|77.71|76.71|77.27|76.27|821
1703052000000|2023-12-20 06:00:00|77.59|76.59|77.67|76.67|77.99|76.99|77.38|76.38|872
1703055600000|2023-12-20 07:00:00|77.68|76.68|78.16|77.16|78.18|77.18|77.4|76.4|916
1703059200000|2023-12-20 08:00:00|78.11|77.11|78.4|77.4|78.63|77.63|77.99|76.99|1238
1703062800000|2023-12-20 09:00:00|78.41|77.41|78.6|77.6|78.89|77.89|78.29|77.29|978
1703066400000|2023-12-20 10:00:00|78.61|77.61|78.83|77.83|78.85|77.85|78.4|77.4|1069
1703070000000|2023-12-20 11:00:00|78.84|77.84|78.87|77.87|78.98|77.98|78.36|77.36|1400
1703073600000|2023-12-20 12:00:00|78.84|77.84|79.02|78.02|79.11|78.11|78.67|77.67|781
1703077200000|2023-12-20 13:00:00|79.01|78.01|79.89|78.89|79.89|78.89|79.01|78.01|1727
1703080800000|2023-12-20 14:00:00|79.88|78.88|79.8|78.8|80.49|79.49|79.39|78.39|1886
1703084400000|2023-12-20 15:00:00|79.79|78.79|80.4|79.4|80.9|79.9|79.66|78.66|2113
1703088000000|2023-12-20 16:00:00|80.39|79.39|80.09|79.09|80.53|79.53|79.71|78.71|2114
1703091600000|2023-12-20 17:00:00|80.1|79.1|80.6|79.6|80.94|79.94|80.08|79.08|1874
1703095200000|2023-12-20 18:00:00|80.62|79.62|80.59|79.59|80.85|79.85|80.26|79.26|1826
1703098800000|2023-12-20 19:00:00|80.6|79.6|79.8|78.8|80.8|79.8|79.8|78.8|1683
1703102400000|2023-12-20 20:00:00|79.81|78.81|78.88|77.88|79.98|78.98|78.41|77.41|2457
1703106000000|2023-12-20 21:00:00|78.89|77.89|79|78|79.89|78.89|78.56|77.56|1862
1703109600000|2023-12-20 22:00:00|78.99|77.99|79.68|78.68|79.76|78.76|78.88|77.88|898
1703113200000|2023-12-20 23:00:00|79.66|78.66|79.35|78.35|79.66|78.66|78.99|77.99|992
1703116800000|2023-12-21 00:00:00|79.36|78.36|79.2|78.2|79.49|78.49|79|78|1229
1703120400000|2023-12-21 01:00:00|79.19|78.19|79.5|78.5|79.56|78.56|79|78|1684
1703124000000|2023-12-21 02:00:00|79.49|78.49|79.56|78.56|79.79|78.79|79|78|1279
1703127600000|2023-12-21 03:00:00|79.57|78.57|79.5|78.5|79.86|78.86|79.38|78.38|1033
1703131200000|2023-12-21 04:00:00|79.49|78.49|79.9|78.9|79.97|78.97|79.49|78.49|890
1703134800000|2023-12-21 05:00:00|79.89|78.89|79.26|78.26|79.96|78.96|79.17|78.17|705
1703138400000|2023-12-21 06:00:00|79.21|78.21|79.97|78.97|79.97|78.97|79.14|78.14|1473
1703142000000|2023-12-21 07:00:00|79.96|78.96|80.12|79.12|80.16|79.16|79.87|78.87|930
1703145600000|2023-12-21 08:00:00|80.11|79.11|79.96|78.96|80.39|79.39|79.89|78.89|950
1703149200000|2023-12-21 09:00:00|79.97|78.97|80.4|79.4|80.49|79.49|79.66|78.66|1178
1703152800000|2023-12-21 10:00:00|80.39|79.39|80.8|79.8|80.92|79.92|80.39|79.39|1198
1703156400000|2023-12-21 11:00:00|80.79|79.79|80.8|79.8|81.27|80.27|80.69|79.69|1475
1703160000000|2023-12-21 12:00:00|80.79|79.79|80.87|79.87|81.42|80.42|80.79|79.79|1512
1703163600000|2023-12-21 13:00:00|80.88|79.88|81.46|80.46|81.46|80.46|80.66|79.66|1150
1703167200000|2023-12-21 14:00:00|81.47|80.47|80.45|79.45|81.49|80.49|80.28|79.28|2244
1703170800000|2023-12-21 15:00:00|80.39|79.39|81.07|80.07|81.25|80.25|80.01|79.01|1437
1703174400000|2023-12-21 16:00:00|81.06|80.06|81.28|80.28|81.48|80.48|80.77|79.77|1559
1703178000000|2023-12-21 17:00:00|81.27|80.27|81.35|80.35|81.7|80.7|80.86|79.86|1811
1703181600000|2023-12-21 18:00:00|81.37|80.37|81.77|80.77|82.07|81.07|81.37|80.37|1024
1703185200000|2023-12-21 19:00:00|81.78|80.78|82.2|81.2|82.34|81.34|81.67|80.67|1388
1703188800000|2023-12-21 20:00:00|82.23|81.23|82.52|81.52|82.57|81.57|82.16|81.16|1365
1703192400000|2023-12-21 21:00:00|82.56|81.56|84.18|83.18|84.19|83.19|82.37|81.37|1484
1703196000000|2023-12-21 22:00:00|84.19|83.19|84.95|83.95|85.24|84.24|83.93|82.93|1613
1703199600000|2023-12-21 23:00:00|84.96|83.96|84.9|83.9|85.19|84.19|84.49|83.49|727
1703203200000|2023-12-22 00:00:00|84.85|83.85|86.55|85.55|86.95|85.95|84.36|83.36|839
1703206800000|2023-12-22 01:00:00|86.5|85.5|86.37|85.37|86.87|85.87|85.89|84.89|675
1703210400000|2023-12-22 02:00:00|86.39|85.39|87.05|86.05|87.76|86.76|86.37|85.37|1266
1703214000000|2023-12-22 03:00:00|87.06|86.06|88.55|87.55|89.81|88.81|86.96|85.96|1584
1703217600000|2023-12-22 04:00:00|88.57|87.57|87.68|86.68|88.92|87.92|87.42|86.42|1566
1703221200000|2023-12-22 05:00:00|87.67|86.67|87.71|86.71|88.03|87.03|87.3|86.3|786
1703224800000|2023-12-22 06:00:00|87.72|86.72|86.78|85.78|88.03|87.03|86.5|85.5|2039
1703228400000|2023-12-22 07:00:00|86.77|85.77|86.27|85.27|86.91|85.91|85.37|84.37|2720
1703232000000|2023-12-22 08:00:00|86.28|85.28|85.98|84.98|86.52|85.52|85.49|84.49|1784
1703235600000|2023-12-22 09:00:00|85.99|84.99|85.46|84.46|86|85|84.65|83.65|2570
1703239200000|2023-12-22 10:00:00|85.43|84.43|85.01|84.01|85.55|84.55|84.4|83.4|1474
1703242800000|2023-12-22 11:00:00|85|84|85.14|84.14|85.27|84.27|84.93|83.93|1057
1703246400000|2023-12-22 12:00:00|85.13|84.13|84.38|83.38|85.17|84.17|84.26|83.26|1217
1703250000000|2023-12-22 13:00:00|84.37|83.37|84.88|83.88|84.91|83.91|84.06|83.06|1325
1703253600000|2023-12-22 14:00:00|84.87|83.87|84.77|83.77|84.93|83.93|83.78|82.78|2421
1703257200000|2023-12-22 15:00:00|84.78|83.78|84.47|83.47|84.88|83.88|84.12|83.12|1403
1703260800000|2023-12-22 16:00:00|84.46|83.46|84.85|83.85|85.11|84.11|84.26|83.26|1678
1703264400000|2023-12-22 17:00:00|84.84|83.84|84.93|83.93|85.15|84.15|84.67|83.67|1060
1703268000000|2023-12-22 18:00:00|84.94|83.94|85.1|84.1|85.29|84.29|84.8|83.8|1233
1703271600000|2023-12-22 19:00:00|85.09|84.09|84.39|83.39|85.12|84.12|84.26|83.26|827
1703275200000|2023-12-22 20:00:00|84.38|83.38|84.88|83.88|84.92|83.92|84.37|83.37|680
1703278800000|2023-12-22 21:00:00|84.87|83.87|85.11|84.11|85.33|84.33|84.87|83.87|1226
1703318400000|2023-12-23 08:00:00|82.68|81.68|83.3|82.3|83.3|82.3|82.6|81.6|1271
1703322000000|2023-12-23 09:00:00|83.29|82.29|83.32|82.32|83.38|82.38|82.97|81.97|967
1703325600000|2023-12-23 10:00:00|83.31|82.31|83.27|82.27|83.38|82.38|83.05|82.05|849
1703329200000|2023-12-23 11:00:00|83.28|82.28|82.98|81.98|83.28|82.28|82.77|81.77|918
1703332800000|2023-12-23 12:00:00|82.97|81.97|83.29|82.29|83.38|82.38|82.85|81.85|1003
1703336400000|2023-12-23 13:00:00|83.3|82.3|83.4|82.4|83.48|82.48|82.85|81.85|939
1703340000000|2023-12-23 14:00:00|83.39|82.39|83.59|82.59|83.61|82.61|83.16|82.16|1008
1703343600000|2023-12-23 15:00:00|83.6|82.6|83.41|82.41|83.7|82.7|83.26|82.26|983
1703347200000|2023-12-23 16:00:00|83.42|82.42|83.61|82.61|83.68|82.68|83.26|82.26|1065
1703350800000|2023-12-23 17:00:00|83.59|82.59|83.28|82.28|83.7|82.7|83.23|82.23|837
1703354400000|2023-12-23 18:00:00|83.27|82.27|83.6|82.6|83.8|82.8|83.17|82.17|929
1703358000000|2023-12-23 19:00:00|83.61|82.61|83.58|82.58|83.9|82.9|83.47|82.47|1314
1703361600000|2023-12-23 20:00:00|83.6|82.6|84.4|83.4|84.44|83.44|83.6|82.6|896
1703365200000|2023-12-23 21:00:00|84.39|83.39|84.38|83.38|84.88|83.88|84.18|83.18|777
1703368800000|2023-12-23 22:00:00|84.37|83.37|84.49|83.49|84.61|83.61|84.14|83.14|501
1703372400000|2023-12-23 23:00:00|84.5|83.5|84.46|83.46|84.67|83.67|84.18|83.18|1085
1703376000000|2023-12-24 00:00:00|84.45|83.45|84.08|83.08|84.56|83.56|83.62|82.62|1646
1703379600000|2023-12-24 01:00:00|84.07|83.07|84.77|83.77|84.93|83.93|84.07|83.07|1836
1703383200000|2023-12-24 02:00:00|84.76|83.76|84.85|83.85|85.24|84.24|84.56|83.56|1381
1703386800000|2023-12-24 03:00:00|84.84|83.84|84.48|83.48|84.88|83.88|84.32|83.32|1092
1703390400000|2023-12-24 04:00:00|84.47|83.47|84.77|83.77|84.99|83.99|84.44|83.44|1182
1703394000000|2023-12-24 05:00:00|84.78|83.78|83.44|82.44|84.84|83.84|82.66|81.66|2376
1703397600000|2023-12-24 06:00:00|83.43|82.43|83.33|82.33|83.76|82.76|82.68|81.68|2775
1703401200000|2023-12-24 07:00:00|83.32|82.32|84.13|83.13|84.26|83.26|83.08|82.08|1672
1703404800000|2023-12-24 08:00:00|84.14|83.14|84.32|83.32|84.33|83.33|83.57|82.57|1635
1703408400000|2023-12-24 09:00:00|84.31|83.31|84.17|83.17|84.39|83.39|83.8|82.8|1823
1703412000000|2023-12-24 10:00:00|84.18|83.18|83.47|82.47|84.32|83.32|82.57|81.57|2500
1703415600000|2023-12-24 11:00:00|83.48|82.48|83.5|82.5|83.78|82.78|83.18|82.18|1467
1703419200000|2023-12-24 12:00:00|83.49|82.49|83.44|82.44|83.67|82.67|82.97|81.97|1694
1703422800000|2023-12-24 13:00:00|83.43|82.43|83.59|82.59|83.78|82.78|83.17|82.17|1177
1703426400000|2023-12-24 14:00:00|83.58|82.58|83.59|82.59|84.11|83.11|83.18|82.18|1578
1703430000000|2023-12-24 15:00:00|83.58|82.58|83.56|82.56|84.01|83.01|83.42|82.42|1699
1703433600000|2023-12-24 16:00:00|83.57|82.57|83.94|82.94|84.06|83.06|83.15|82.15|1424
1703437200000|2023-12-24 17:00:00|83.95|82.95|83.76|82.76|84.2|83.2|83.65|82.65|1589
1703440800000|2023-12-24 18:00:00|83.77|82.77|84.38|83.38|84.39|83.39|83.59|82.59|1563
1703444400000|2023-12-24 19:00:00|84.39|83.39|84.43|83.43|84.49|83.49|83.86|82.86|1478
1703448000000|2023-12-24 20:00:00|84.46|83.46|83.38|82.38|84.48|83.48|83.05|82.05|2012
1703451600000|2023-12-24 21:00:00|83.39|82.39|82.98|81.98|83.73|82.73|82.87|81.87|1955
1703455200000|2023-12-24 22:00:00|83|82|81.65|80.65|83.08|82.08|80.57|79.57|1890
1703538000000|2023-12-25 21:00:00|87.76|86.76|88.47|87.47|88.69|87.69|87.08|86.08|1961
1703541600000|2023-12-25 22:00:00|88.49|87.49|88.97|87.97|89.19|88.19|88.46|87.46|1198
1703545200000|2023-12-25 23:00:00|88.98|87.98|88.47|87.47|88.98|87.98|88.37|87.37|704
1703548800000|2023-12-26 00:00:00|88.48|87.48|88.2|87.2|88.7|87.7|88|87|1048
1703552400000|2023-12-26 01:00:00|88.21|87.21|88.15|87.15|88.98|87.98|88.07|87.07|1310
1703556000000|2023-12-26 02:00:00|88.16|87.16|88.65|87.65|89.05|88.05|88.07|87.07|711
1703559600000|2023-12-26 03:00:00|88.6|87.6|88.76|87.76|89.26|88.26|88.46|87.46|1024
1703563200000|2023-12-26 04:00:00|88.77|87.77|88.31|87.31|88.85|87.85|88.21|87.21|1161
1703566800000|2023-12-26 05:00:00|88.32|87.32|86.07|85.07|88.39|87.39|85.63|84.63|2988
1703570400000|2023-12-26 06:00:00|86.08|85.08|84.86|83.86|86.08|85.08|84.75|83.75|2605
1703574000000|2023-12-26 07:00:00|84.87|83.87|85.09|84.09|85.77|84.77|84.35|83.35|1035
1703577600000|2023-12-26 08:00:00|85.1|84.1|85.67|84.67|85.68|84.68|84.56|83.56|1698
1703581200000|2023-12-26 09:00:00|85.68|84.68|84.79|83.79|85.88|84.88|84.22|83.22|1648
1703584800000|2023-12-26 10:00:00|84.77|83.77|85.7|84.7|85.86|84.86|84.66|83.66|1441
1703588400000|2023-12-26 11:00:00|85.71|84.71|86.16|85.16|86.23|85.23|85.25|84.25|945
1703592000000|2023-12-26 12:00:00|86.15|85.15|86.68|85.68|86.68|85.68|86.06|85.06|792
1703595600000|2023-12-26 13:00:00|86.69|85.69|86.87|85.87|87.02|86.02|86.16|85.16|1126
1703599200000|2023-12-26 14:00:00|86.9|85.9|85.98|84.98|86.97|85.97|85.85|84.85|961
1703602800000|2023-12-26 15:00:00|86.03|85.03|85.07|84.07|86.41|85.41|84.76|83.76|2139
1703606400000|2023-12-26 16:00:00|85.08|84.08|86.07|85.07|86.47|85.47|84.96|83.96|1612
1703610000000|2023-12-26 17:00:00|86.06|85.06|83.67|82.67|86.16|85.16|81.6|80.6|2782
1703613600000|2023-12-26 18:00:00|83.68|82.68|83.9|82.9|84.16|83.16|82.86|81.86|2153
1703617200000|2023-12-26 19:00:00|83.89|82.89|84.21|83.21|84.44|83.44|83.46|82.46|1478
1703620800000|2023-12-26 20:00:00|84.2|83.2|85.17|84.17|85.47|84.47|84.06|83.06|1326
1703624400000|2023-12-26 21:00:00|85.18|84.18|85.86|84.86|86.72|85.72|85.09|84.09|1523
1703628000000|2023-12-26 22:00:00|85.88|84.88|86.81|85.81|87|86|85.68|84.68|1123
1703631600000|2023-12-26 23:00:00|86.82|85.82|87.67|86.67|88.13|87.13|86.62|85.62|1791
1703635200000|2023-12-27 00:00:00|87.68|86.68|86.48|85.48|87.95|86.95|86.47|85.47|1215
1703638800000|2023-12-27 01:00:00|86.49|85.49|86.68|85.68|86.82|85.82|86.17|85.17|1358
1703642400000|2023-12-27 02:00:00|86.69|85.69|84.58|83.58|86.76|85.76|84.39|83.39|1805
1703646000000|2023-12-27 03:00:00|84.57|83.57|84.62|83.62|85.44|84.44|83.96|82.96|2382
1703649600000|2023-12-27 04:00:00|84.61|83.61|85.5|84.5|85.85|84.85|84.6|83.6|1661
1703653200000|2023-12-27 05:00:00|85.51|84.51|86.45|85.45|86.54|85.54|85.28|84.28|1916
1703656800000|2023-12-27 06:00:00|86.47|85.47|86.9|85.9|87.37|86.37|86.47|85.47|1463
1703660400000|2023-12-27 07:00:00|86.91|85.91|86.76|85.76|87.24|86.24|86.58|85.58|1636
1703664000000|2023-12-27 08:00:00|86.77|85.77|87.59|86.59|87.88|86.88|86.57|85.57|1586
1703667600000|2023-12-27 09:00:00|87.58|86.58|87.87|86.87|88.12|87.12|87.46|86.46|1448
1703671200000|2023-12-27 10:00:00|87.84|86.84|89.3|88.3|89.73|88.73|87.58|86.58|1538
1703674800000|2023-12-27 11:00:00|89.31|88.31|88.49|87.49|89.35|88.35|88.2|87.2|2074
1703678400000|2023-12-27 12:00:00|88.48|87.48|89.07|88.07|89.41|88.41|88.27|87.27|1787
1703682000000|2023-12-27 13:00:00|89.08|88.08|89.36|88.36|90.02|89.02|88.61|87.61|2376
1703685600000|2023-12-27 14:00:00|89.51|88.51|89.69|88.69|90.68|89.68|88.56|87.56|2524
1703689200000|2023-12-27 15:00:00|89.68|88.68|89.86|88.86|90.28|89.28|89.25|88.25|2684
1703692800000|2023-12-27 16:00:00|89.87|88.87|89.5|88.5|90.46|89.46|89.47|88.47|1768
1703696400000|2023-12-27 17:00:00|89.49|88.49|90.16|89.16|90.35|89.35|89.08|88.08|1403
1703700000000|2023-12-27 18:00:00|90.17|89.17|90.15|89.15|90.49|89.49|89.58|88.58|2045
1703703600000|2023-12-27 19:00:00|90.14|89.14|89.71|88.71|90.18|89.18|89.56|88.56|1250
1703707200000|2023-12-27 20:00:00|89.68|88.68|89.89|88.89|90.08|89.08|89.45|88.45|900
1703710800000|2023-12-27 21:00:00|89.88|88.88|89.76|88.76|90.23|89.23|89.71|88.71|1180
1703714400000|2023-12-27 22:00:00|89.77|88.77|90.42|89.42|90.43|89.43|89.65|88.65|1279
1703718000000|2023-12-27 23:00:00|90.43|89.43|90.96|89.96|91.19|90.19|90.19|89.19|1190
1703721600000|2023-12-28 00:00:00|90.97|89.97|91.42|90.42|91.83|90.83|90.76|89.76|1838
1703725200000|2023-12-28 01:00:00|91.41|90.41|90.65|89.65|91.88|90.88|90.51|89.51|1967
1703728800000|2023-12-28 02:00:00|90.69|89.69|90.28|89.28|90.69|89.69|89.69|88.69|1340
1703732400000|2023-12-28 03:00:00|90.27|89.27|90.56|89.56|90.79|89.79|90|89|933
1703736000000|2023-12-28 04:00:00|90.55|89.55|90.47|89.47|91.25|90.25|90.25|89.25|955
1703739600000|2023-12-28 05:00:00|90.48|89.48|90.75|89.75|91.46|90.46|90.05|89.05|2013
1703743200000|2023-12-28 06:00:00|90.69|89.69|89.35|88.35|90.71|89.71|88.85|87.85|1669
1703746800000|2023-12-28 07:00:00|89.36|88.36|90.35|89.35|90.81|89.81|88.99|87.99|2940
1703750400000|2023-12-28 08:00:00|90.3|89.3|90.89|89.89|91.39|90.39|90.09|89.09|1629
1703754000000|2023-12-28 09:00:00|90.88|89.88|89.87|88.87|91.12|90.12|89.87|88.87|1944
1703757600000|2023-12-28 10:00:00|89.92|88.92|90.14|89.14|90.72|89.72|89.75|88.75|1638
1703761200000|2023-12-28 11:00:00|90.16|89.16|90.52|89.52|90.69|89.69|89.74|88.74|1853
1703764800000|2023-12-28 12:00:00|90.51|89.51|88.3|87.3|90.71|89.71|88.16|87.16|2946
1703768400000|2023-12-28 13:00:00|88.29|87.29|88.76|87.76|89.62|88.62|87.45|86.45|2857
1703772000000|2023-12-28 14:00:00|88.77|87.77|87.09|86.09|88.88|87.88|86.25|85.25|4809
1703775600000|2023-12-28 15:00:00|87.08|86.08|87.18|86.18|87.53|86.53|86.57|85.57|3525
1703779200000|2023-12-28 16:00:00|87.19|86.19|87.7|86.7|87.86|86.86|86.71|85.71|2656
1703782800000|2023-12-28 17:00:00|87.71|86.71|87.57|86.57|88.16|87.16|87.31|86.31|2521
1703786400000|2023-12-28 18:00:00|87.58|86.58|87.4|86.4|88.03|87.03|87|86|2750
1703790000000|2023-12-28 19:00:00|87.41|86.41|87.59|86.59|87.99|86.99|87.32|86.32|1794
1703793600000|2023-12-28 20:00:00|87.6|86.6|87.08|86.08|87.66|86.66|86.38|85.38|1962
1703797200000|2023-12-28 21:00:00|87.07|86.07|86.8|85.8|87.53|86.53|86.5|85.5|1762
1703800800000|2023-12-28 22:00:00|86.79|85.79|87.5|86.5|87.51|86.51|86.56|85.56|1361
1703804400000|2023-12-28 23:00:00|87.51|86.51|87.46|86.46|88.07|87.07|87.03|86.03|1688
1703808000000|2023-12-29 00:00:00|87.47|86.47|85.76|84.76|87.8|86.8|85.5|84.5|2146
1703811600000|2023-12-29 01:00:00|85.75|84.75|85.69|84.69|86.34|85.34|84.8|83.8|4264
1703815200000|2023-12-29 02:00:00|85.68|84.68|86.76|85.76|86.76|85.76|85.41|84.41|1808
1703818800000|2023-12-29 03:00:00|86.77|85.77|87.28|86.28|87.58|86.58|86.66|85.66|1222
1703822400000|2023-12-29 04:00:00|87.29|86.29|87.77|86.77|87.78|86.78|87.07|86.07|761
1703826000000|2023-12-29 05:00:00|87.68|86.68|87.67|86.67|87.77|86.77|87.19|86.19|990
1703829600000|2023-12-29 06:00:00|87.68|86.68|87.37|86.37|87.87|86.87|87.31|86.31|1135
1703833200000|2023-12-29 07:00:00|87.38|86.38|86.23|85.23|87.51|86.51|85.97|84.97|1668
1703836800000|2023-12-29 08:00:00|86.24|85.24|87.27|86.27|87.37|86.37|86.17|85.17|1730
1703840400000|2023-12-29 09:00:00|87.28|86.28|87.47|86.47|87.97|86.97|86.87|85.87|1425
1703844000000|2023-12-29 10:00:00|87.48|86.48|87.2|86.2|87.77|86.77|87.2|86.2|1384
1703847600000|2023-12-29 11:00:00|87.21|86.21|87.67|86.67|87.94|86.94|87.11|86.11|1299
1703851200000|2023-12-29 12:00:00|87.68|86.68|87.34|86.34|87.95|86.95|87.08|86.08|1498
1703854800000|2023-12-29 13:00:00|87.32|86.32|87.97|86.97|87.98|86.98|86.98|85.98|1908
1703858400000|2023-12-29 14:00:00|87.98|86.98|88.61|87.61|88.66|87.66|87.71|86.71|1844
1703862000000|2023-12-29 15:00:00|88.65|87.65|85.99|84.99|88.66|87.66|85.46|84.46|3156
1703865600000|2023-12-29 16:00:00|85.98|84.98|84.59|83.59|86.28|85.28|84.55|83.55|3227
1703869200000|2023-12-29 17:00:00|84.6|83.6|84.68|83.68|85.08|84.08|84.16|83.16|2441
1703872800000|2023-12-29 18:00:00|84.69|83.69|85.67|84.67|85.69|84.69|84.58|83.58|1853
1703876400000|2023-12-29 19:00:00|85.66|84.66|85.68|84.68|85.84|84.84|85.18|84.18|1062
1703880000000|2023-12-29 20:00:00|85.69|84.69|85.36|84.36|85.69|84.69|85.06|84.06|1195
1703883600000|2023-12-29 21:00:00|85.31|84.31|85.03|84.03|85.72|84.72|84.86|83.86|1762
1703923200000|2023-12-30 08:00:00|87.4|86.4|86.32|85.32|88.09|87.09|86.2|85.2|3024
1703926800000|2023-12-30 09:00:00|86.33|85.33|86.35|85.35|86.98|85.98|85.68|84.68|2736
1703930400000|2023-12-30 10:00:00|86.36|85.36|86.18|85.18|86.48|85.48|85.6|84.6|1828
1703934000000|2023-12-30 11:00:00|86.19|85.19|86.37|85.37|86.68|85.68|86.08|85.08|1511
1703937600000|2023-12-30 12:00:00|86.36|85.36|86.41|85.41|87.09|86.09|86.27|85.27|1813
1703941200000|2023-12-30 13:00:00|86.42|85.42|86.1|85.1|86.55|85.55|85.76|84.76|2019
1703944800000|2023-12-30 14:00:00|86.11|85.11|86.88|85.88|86.95|85.95|85.89|84.89|1977
1703948400000|2023-12-30 15:00:00|86.89|85.89|87.17|86.17|87.4|86.4|86.46|85.46|2163
1703952000000|2023-12-30 16:00:00|87.18|86.18|86.67|85.67|87.66|86.66|86.46|85.46|1661
1703955600000|2023-12-30 17:00:00|86.66|85.66|86.97|85.97|87.07|86.07|86.27|85.27|1877
1703959200000|2023-12-30 18:00:00|86.96|85.96|86.4|85.4|87.06|86.06|86.17|85.17|1726
1703962800000|2023-12-30 19:00:00|86.39|85.39|86.01|85.01|86.4|85.4|85.97|84.97|1299
1703966400000|2023-12-30 20:00:00|86|85|85.9|84.9|86.19|85.19|85.78|84.78|1373
1703970000000|2023-12-30 21:00:00|85.91|84.91|86.1|85.1|86.26|85.26|85.87|84.87|1126
1703973600000|2023-12-30 22:00:00|86.09|85.09|85.82|84.82|86.24|85.24|85.7|84.7|757
1703977200000|2023-12-30 23:00:00|85.8|84.8|85.88|84.88|86.41|85.41|85.79|84.79|1588
1703980800000|2023-12-31 00:00:00|85.87|84.87|86.4|85.4|86.4|85.4|85.57|84.57|1661
1703984400000|2023-12-31 01:00:00|86.37|85.37|85.66|84.66|86.8|85.8|85.6|84.6|1738
1703988000000|2023-12-31 02:00:00|85.65|84.65|85.89|84.89|86.49|85.49|85.44|84.44|1568
1703991600000|2023-12-31 03:00:00|85.87|84.87|85.49|84.49|85.91|84.91|84.94|83.94|1342
1703995200000|2023-12-31 04:00:00|85.47|84.47|85.6|84.6|85.89|84.89|85.35|84.35|1020
1703998800000|2023-12-31 05:00:00|85.59|84.59|85.68|84.68|86.16|85.16|85.56|84.56|1025
1704002400000|2023-12-31 06:00:00|85.69|84.69|85.87|84.87|86.07|85.07|85.65|84.65|1014
1704006000000|2023-12-31 07:00:00|85.88|84.88|86.7|85.7|87|86|85.84|84.84|1594
1704009600000|2023-12-31 08:00:00|86.71|85.71|86.47|85.47|86.8|85.8|86.16|85.16|1435
1704013200000|2023-12-31 09:00:00|86.48|85.48|86.97|85.97|87.23|86.23|86.4|85.4|1643
1704016800000|2023-12-31 10:00:00|86.98|85.98|87.06|86.06|87.11|86.11|86.69|85.69|901
1704020400000|2023-12-31 11:00:00|87.07|86.07|86.56|85.56|87.18|86.18|86.47|85.47|1248
1704024000000|2023-12-31 12:00:00|86.54|85.54|85.98|84.98|86.8|85.8|85.75|84.75|1166
1704027600000|2023-12-31 13:00:00|85.99|84.99|86.17|85.17|86.28|85.28|85.63|84.63|1704
1704031200000|2023-12-31 14:00:00|86.18|85.18|86.42|85.42|86.57|85.57|86.05|85.05|1289
1704034800000|2023-12-31 15:00:00|86.43|85.43|86.49|85.49|86.87|85.87|86.34|85.34|1401
1704038400000|2023-12-31 16:00:00|86.5|85.5|86.66|85.66|86.98|85.98|86.27|85.27|1134
1704042000000|2023-12-31 17:00:00|86.67|85.67|86.77|85.77|86.98|85.98|86.36|85.36|1490
1704045600000|2023-12-31 18:00:00|86.76|85.76|86.77|85.77|87.17|86.17|86.46|85.46|1413
1704049200000|2023-12-31 19:00:00|86.78|85.78|86.56|85.56|86.9|85.9|86.47|85.47|1070
1704052800000|2023-12-31 20:00:00|86.57|85.57|85.77|84.77|86.67|85.67|85.66|84.66|1930
1704056400000|2023-12-31 21:00:00|85.78|84.78|86.84|85.84|87.05|86.05|85.74|84.74|1241
1704060000000|2023-12-31 22:00:00|86.85|85.85|86.17|85.17|86.99|85.99|86.07|85.07|741
1704142800000|2024-01-01 21:00:00|86.39|85.39|88.75|87.75|88.92|87.92|86.39|85.39|1105
1704146400000|2024-01-01 22:00:00|88.76|87.76|88.62|87.62|88.77|87.77|88.59|87.59|46
1704150000000|2024-01-01 23:00:00|88.71|87.71|89.14|88.14|89.2|88.2|88.71|87.71|1168
1704153600000|2024-01-02 00:00:00|89.15|88.15|89.65|88.65|89.67|88.67|88.38|87.38|1930
1704157200000|2024-01-02 01:00:00|89.66|88.66|89.66|88.66|89.97|88.97|89.37|88.37|1741
1704160800000|2024-01-02 02:00:00|89.65|88.65|89.55|88.55|89.77|88.77|89.32|88.32|1558
1704164400000|2024-01-02 03:00:00|89.56|88.56|89.34|88.34|89.62|88.62|88.93|87.93|1561
1704168000000|2024-01-02 04:00:00|89.35|88.35|89.26|88.26|89.38|88.38|89.05|88.05|729
1704171600000|2024-01-02 05:00:00|89.19|88.19|88.9|87.9|89.26|88.26|88.87|87.87|827
1704175200000|2024-01-02 06:00:00|88.89|87.89|88.79|87.79|88.96|87.96|88.78|87.78|445
1704178800000|2024-01-02 07:00:00|88.8|87.8|88.68|87.68|89.1|88.1|88.67|87.67|543
1704182400000|2024-01-02 08:00:00|88.66|87.66|89.49|88.49|89.49|88.49|88.56|87.56|848
1704186000000|2024-01-02 09:00:00|89.48|88.48|89.38|88.38|89.76|88.76|89.36|88.36|671
1704189600000|2024-01-02 10:00:00|89.39|88.39|89.33|88.33|89.39|88.39|89.07|88.07|782
1704193200000|2024-01-02 11:00:00|89.38|88.38|89.07|88.07|89.59|88.59|88.66|87.66|1226
1704196800000|2024-01-02 12:00:00|89.06|88.06|88.49|87.49|89.22|88.22|88.47|87.47|1191
1704200400000|2024-01-02 13:00:00|88.48|87.48|88.81|87.81|89.11|88.11|88.36|87.36|1194
1704204000000|2024-01-02 14:00:00|88.82|87.82|87.55|86.55|89.03|88.03|87.1|86.1|1620
1704207600000|2024-01-02 15:00:00|87.47|86.47|87.73|86.73|87.96|86.96|86.91|85.91|2396
1704211200000|2024-01-02 16:00:00|87.74|86.74|87.87|86.87|88|87|86.96|85.96|1730
1704214800000|2024-01-02 17:00:00|87.86|86.86|87.2|86.2|87.87|86.87|86.79|85.79|1597
1704218400000|2024-01-02 18:00:00|87.22|86.22|87.21|86.21|87.34|86.34|86.98|85.98|1544
1704222000000|2024-01-02 19:00:00|87.24|86.24|87.2|86.2|87.49|86.49|86.82|85.82|1608
1704225600000|2024-01-02 20:00:00|87.21|86.21|86.67|85.67|87.49|86.49|86.59|85.59|1495
1704229200000|2024-01-02 21:00:00|86.68|85.68|87.07|86.07|87.08|86.08|86.2|85.2|1221
1704232800000|2024-01-02 22:00:00|87.08|86.08|87.21|86.21|87.35|86.35|86.78|85.78|1267
1704236400000|2024-01-02 23:00:00|87.2|86.2|87.04|86.04|87.33|86.33|86.8|85.8|1065
1704240000000|2024-01-03 00:00:00|87.03|86.03|87.43|86.43|87.46|86.46|86.78|85.78|1601
1704243600000|2024-01-03 01:00:00|87.4|86.4|87.64|86.64|87.65|86.65|87.38|86.38|954
1704247200000|2024-01-03 02:00:00|87.63|86.63|87.4|86.4|87.81|86.81|87.33|86.33|344
1704250800000|2024-01-03 03:00:00|87.39|86.39|87.18|86.18|87.43|86.43|87.16|86.16|412
1704254400000|2024-01-03 04:00:00|87.19|86.19|87.3|86.3|87.33|86.33|87.11|86.11|490
1704258000000|2024-01-03 05:00:00|87.4|86.4|87.74|86.74|87.82|86.82|87.38|86.38|644
1704261600000|2024-01-03 06:00:00|87.73|86.73|87.94|86.94|88.07|87.07|87.69|86.69|951
1704265200000|2024-01-03 07:00:00|87.91|86.91|87.42|86.42|88.02|87.02|87.26|86.26|853
1704268800000|2024-01-03 08:00:00|87.43|86.43|87.8|86.8|87.81|86.81|87.42|86.42|837
1704272400000|2024-01-03 09:00:00|87.81|86.81|87.81|86.81|88.19|87.19|87.77|86.77|491
1704276000000|2024-01-03 10:00:00|87.82|86.82|87.5|86.5|88.17|87.17|87.31|86.31|1187
1704279600000|2024-01-03 11:00:00|87.49|86.49|84.75|83.75|87.58|86.58|84.3|83.3|2684
1704283200000|2024-01-03 12:00:00|84.76|83.76|79.14|78.14|84.77|83.77|71.09|70.09|4839
1704286800000|2024-01-03 13:00:00|79.13|78.13|77.97|76.97|79.15|78.15|77.11|76.11|2757
1704290400000|2024-01-03 14:00:00|77.98|76.98|76.37|75.37|78.05|77.05|75.92|74.92|3274
1704294000000|2024-01-03 15:00:00|76.36|75.36|78.4|77.4|78.46|77.46|76.3|75.3|2926
1704297600000|2024-01-03 16:00:00|78.42|77.42|78|77|78.78|77.78|77.29|76.29|1999
1704301200000|2024-01-03 17:00:00|77.96|76.96|77.53|76.53|78|77|77.09|76.09|2075
1704304800000|2024-01-03 18:00:00|77.56|76.56|76.36|75.36|78|77|75.99|74.99|1198
1704308400000|2024-01-03 19:00:00|76.37|75.37|76.67|75.67|77.57|76.57|76.29|75.29|1567
1704312000000|2024-01-03 20:00:00|76.51|75.51|77.4|76.4|77.49|76.49|76.46|75.46|1176
1704315600000|2024-01-03 21:00:00|77.42|76.42|77.88|76.88|77.94|76.94|77.09|76.09|1115
1704319200000|2024-01-03 22:00:00|77.89|76.89|77.25|76.25|77.89|76.89|76.96|75.96|1339
1704322800000|2024-01-03 23:00:00|77.23|76.23|77.39|76.39|77.44|76.44|76.5|75.5|859
1704326400000|2024-01-04 00:00:00|77.38|76.38|77.57|76.57|77.83|76.83|77.09|76.09|1482
1704330000000|2024-01-04 01:00:00|77.55|76.55|76.37|75.37|77.59|76.59|76.17|75.17|1660
1704333600000|2024-01-04 02:00:00|76.36|75.36|77.48|76.48|77.54|76.54|76.35|75.35|1148
1704337200000|2024-01-04 03:00:00|77.49|76.49|77.34|76.34|77.54|76.54|76.97|75.97|1015
1704340800000|2024-01-04 04:00:00|77.35|76.35|78.21|77.21|78.49|77.49|77.15|76.15|1090
1704344400000|2024-01-04 05:00:00|78.17|77.17|78.03|77.03|78.26|77.26|77.77|76.77|1167
1704348000000|2024-01-04 06:00:00|78.04|77.04|78.15|77.15|78.37|77.37|77.96|76.96|966
1704351600000|2024-01-04 07:00:00|78.11|77.11|77.03|76.03|78.38|77.38|77.02|76.02|1272
1704355200000|2024-01-04 08:00:00|77.02|76.02|76.94|75.94|77.18|76.18|76.28|75.28|1027
1704358800000|2024-01-04 09:00:00|76.88|75.88|77.33|76.33|77.45|76.45|76.8|75.8|878
1704362400000|2024-01-04 10:00:00|77.29|76.29|77.06|76.06|77.38|76.38|75.99|74.99|1235
1704366000000|2024-01-04 11:00:00|77.07|76.07|77.21|76.21|77.24|76.24|76.7|75.7|1363
1704369600000|2024-01-04 12:00:00|77.2|76.2|77.47|76.47|77.76|76.76|76.91|75.91|1347
1704373200000|2024-01-04 13:00:00|77.48|76.48|77.56|76.56|77.91|76.91|77.15|76.15|1152
1704376800000|2024-01-04 14:00:00|77.53|76.53|78.1|77.1|78.1|77.1|77.28|76.28|1822
1704380400000|2024-01-04 15:00:00|78.11|77.11|78.37|77.37|78.78|77.78|77.7|76.7|2172
1704384000000|2024-01-04 16:00:00|78.36|77.36|78.08|77.08|78.54|77.54|77.69|76.69|1298
1704387600000|2024-01-04 17:00:00|78.07|77.07|78.08|77.08|78.56|77.56|77.79|76.79|1323
1704391200000|2024-01-04 18:00:00|78.09|77.09|77.92|76.92|78.16|77.16|77.66|76.66|577
1704394800000|2024-01-04 19:00:00|77.91|76.91|77.66|76.66|78.41|77.41|77.46|76.46|1413
1704398400000|2024-01-04 20:00:00|77.67|76.67|77.9|76.9|78.53|77.53|77.57|76.57|1650
1704402000000|2024-01-04 21:00:00|77.89|76.89|77.87|76.87|78.37|77.37|77.4|76.4|1729
1704405600000|2024-01-04 22:00:00|77.86|76.86|77.9|76.9|78.5|77.5|77.56|76.56|1812
1704409200000|2024-01-04 23:00:00|77.91|76.91|77.79|76.79|78.11|77.11|77.51|76.51|1230
1704412800000|2024-01-05 00:00:00|77.84|76.84|77.58|76.58|78.13|77.13|77.08|76.08|1631
1704416400000|2024-01-05 01:00:00|77.57|76.57|75.8|74.8|77.71|76.71|73.92|72.92|2641
1704420000000|2024-01-05 02:00:00|75.81|74.81|75.55|74.55|76.4|75.4|75.28|74.28|2051
1704423600000|2024-01-05 03:00:00|75.56|74.56|75.68|74.68|76.01|75.01|75.5|74.5|1250
1704427200000|2024-01-05 04:00:00|75.66|74.66|75.81|74.81|75.99|74.99|75.45|74.45|1403
1704430800000|2024-01-05 05:00:00|75.8|74.8|76.27|75.27|76.39|75.39|75.73|74.73|1060
1704434400000|2024-01-05 06:00:00|76.24|75.24|76.02|75.02|76.31|75.31|75.66|74.66|1124
1704438000000|2024-01-05 07:00:00|76.01|75.01|75.82|74.82|76.33|75.33|75.66|74.66|1369
1704441600000|2024-01-05 08:00:00|75.83|74.83|76.04|75.04|76.36|75.36|75.82|74.82|1146
1704445200000|2024-01-05 09:00:00|76.05|75.05|76.58|75.58|76.61|75.61|76.04|75.04|1608
1704448800000|2024-01-05 10:00:00|76.57|75.57|74.92|73.92|76.62|75.62|74.5|73.5|1302
1704452400000|2024-01-05 11:00:00|74.94|73.94|75.02|74.02|75.68|74.68|74.9|73.9|1565
1704456000000|2024-01-05 12:00:00|75.19|74.19|75.08|74.08|75.52|74.52|74.47|73.47|1718
1704459600000|2024-01-05 13:00:00|75.09|74.09|75.3|74.3|75.58|74.58|74.88|73.88|1932
1704463200000|2024-01-05 14:00:00|75.31|74.31|73.8|72.8|75.52|74.52|73.62|72.62|3214
1704466800000|2024-01-05 15:00:00|73.79|72.79|74.16|73.16|74.47|73.47|73.15|72.15|2041
1704470400000|2024-01-05 16:00:00|74.11|73.11|73.17|72.17|74.45|73.45|73.15|72.15|1801
1704474000000|2024-01-05 17:00:00|73.18|72.18|74.1|73.1|74.16|73.16|72.75|71.75|2251
1704477600000|2024-01-05 18:00:00|74.11|73.11|74.19|73.19|74.45|73.45|73.87|72.87|1415
1704481200000|2024-01-05 19:00:00|74.18|73.18|74.07|73.07|74.52|73.52|73.93|72.93|1529
1704484800000|2024-01-05 20:00:00|74.08|73.08|74.78|73.78|75.08|74.08|74.08|73.08|1204
1704488400000|2024-01-05 21:00:00|74.79|73.79|74.77|73.77|74.79|73.79|74.16|73.16|1484
1704528000000|2024-01-06 08:00:00|72.72|71.72|73.13|72.13|73.15|72.15|72.26|71.26|1408
1704531600000|2024-01-06 09:00:00|73.14|72.14|72.87|71.87|73.21|72.21|72.77|71.77|1184
1704535200000|2024-01-06 10:00:00|72.86|71.86|72.95|71.95|73.07|72.07|72.57|71.57|1357
1704538800000|2024-01-06 11:00:00|72.94|71.94|73.04|72.04|73.1|72.1|72.58|71.58|1375
1704542400000|2024-01-06 12:00:00|73.03|72.03|73.07|72.07|73.56|72.56|72.9|71.9|1465
1704546000000|2024-01-06 13:00:00|73.06|72.06|73.24|72.24|73.27|72.27|72.65|71.65|1345
1704549600000|2024-01-06 14:00:00|73.25|72.25|73.96|72.96|74.27|73.27|73.24|72.24|1668
1704553200000|2024-01-06 15:00:00|73.97|72.97|74.27|73.27|74.48|73.48|73.76|72.76|1716
1704556800000|2024-01-06 16:00:00|74.26|73.26|74.5|73.5|74.67|73.67|73.98|72.98|1746
1704560400000|2024-01-06 17:00:00|74.49|73.49|74.73|73.73|74.79|73.79|74.25|73.25|1376
1704564000000|2024-01-06 18:00:00|74.72|73.72|74.64|73.64|75.05|74.05|74.55|73.55|1286
1704567600000|2024-01-06 19:00:00|74.65|73.65|74.27|73.27|74.73|73.73|74.03|73.03|1206
1704571200000|2024-01-06 20:00:00|74.28|73.28|74.18|73.18|74.49|73.49|73.86|72.86|1383
1704574800000|2024-01-06 21:00:00|74.17|73.17|74.36|73.36|74.37|73.37|73.76|72.76|1462
1704578400000|2024-01-06 22:00:00|74.37|73.37|74.09|73.09|74.42|73.42|73.75|72.75|1059
1704582000000|2024-01-06 23:00:00|74.08|73.08|74.43|73.43|74.47|73.47|73.4|72.4|1381
1704585600000|2024-01-07 00:00:00|74.44|73.44|74.73|73.73|75.03|74.03|74.06|73.06|1390
1704589200000|2024-01-07 01:00:00|74.74|73.74|74.34|73.34|74.99|73.99|74.31|73.31|1506
1704592800000|2024-01-07 02:00:00|74.33|73.33|74.26|73.26|74.76|73.76|73.96|72.96|1642
1704596400000|2024-01-07 03:00:00|74.28|73.28|74.56|73.56|74.6|73.6|74.16|73.16|1236
1704600000000|2024-01-07 04:00:00|74.55|73.55|74.86|73.86|74.91|73.91|74.37|73.37|1232
1704603600000|2024-01-07 05:00:00|74.87|73.87|74.9|73.9|75.16|74.16|74.62|73.62|1060
1704607200000|2024-01-07 06:00:00|74.91|73.91|75.07|74.07|75.26|74.26|74.67|73.67|1507
1704610800000|2024-01-07 07:00:00|75.06|74.06|74.78|73.78|75.17|74.17|74.66|73.66|1117
1704614400000|2024-01-07 08:00:00|74.79|73.79|74.11|73.11|75.01|74.01|74.05|73.05|1772
1704618000000|2024-01-07 09:00:00|74.1|73.1|73.49|72.49|74.4|73.4|73.41|72.41|2404
1704621600000|2024-01-07 10:00:00|73.48|72.48|73.42|72.42|73.79|72.79|73.27|72.27|1396
1704625200000|2024-01-07 11:00:00|73.43|72.43|73.8|72.8|74|73|73.42|72.42|1121
1704628800000|2024-01-07 12:00:00|73.79|72.79|73.82|72.82|73.94|72.94|73.34|72.34|916
1704632400000|2024-01-07 13:00:00|73.81|72.81|74.16|73.16|74.36|73.36|73.8|72.8|1454
1704636000000|2024-01-07 14:00:00|74.17|73.17|73.99|72.99|74.38|73.38|73.56|72.56|1668
1704639600000|2024-01-07 15:00:00|74|73|73.29|72.29|74.17|73.17|72.86|71.86|1894
1704643200000|2024-01-07 16:00:00|73.3|72.3|72.3|71.3|73.5|72.5|72.05|71.05|2213
1704646800000|2024-01-07 17:00:00|72.32|71.32|72.96|71.96|73.18|72.18|72.11|71.11|1471
1704650400000|2024-01-07 18:00:00|72.97|71.97|73.37|72.37|73.53|72.53|72.96|71.96|769
1704654000000|2024-01-07 19:00:00|73.36|72.36|73.46|72.46|73.55|72.55|73.05|72.05|955
1704657600000|2024-01-07 20:00:00|73.47|72.47|73.34|71.34|73.78|72.56|73.2|71.33|956
1704661200000|2024-01-07 21:00:00|73.35|71.35|72.37|71.37|73.51|71.51|72.25|70.75|1169
1704664800000|2024-01-07 22:00:00|72.36|71.36|70.41|69.41|72.37|71.37|70.05|69.05|1604
1704668400000|2024-01-07 23:00:00|70.42|69.42|70.76|69.76|71.17|70.17|69.86|68.86|1812
1704672000000|2024-01-08 00:00:00|70.77|69.77|69.75|68.75|71|70|69.74|68.74|1778
1704675600000|2024-01-08 01:00:00|69.76|68.76|70.5|69.5|70.74|69.74|69.59|68.59|1730
1704679200000|2024-01-08 02:00:00|70.52|69.52|68.85|67.85|70.85|69.85|67.95|66.95|2079
1704682800000|2024-01-08 03:00:00|68.84|67.84|68.86|67.86|69.3|68.3|67.31|66.31|1811
1704686400000|2024-01-08 04:00:00|68.85|67.85|69.69|68.69|69.77|68.77|68.52|67.52|907
1704690000000|2024-01-08 05:00:00|69.68|68.68|69.75|68.75|69.88|68.88|69.2|68.2|1102
1704693600000|2024-01-08 06:00:00|69.76|68.76|70.28|69.28|70.96|69.96|69.66|68.66|1820
1704697200000|2024-01-08 07:00:00|70.27|69.27|70.3|69.3|70.89|69.89|70.04|69.04|1553
1704700800000|2024-01-08 08:00:00|70.29|69.29|70.29|69.29|70.94|69.94|70.18|69.18|1225
1704704400000|2024-01-08 09:00:00|70.3|69.3|69.77|68.77|70.57|69.57|69.46|68.46|1352
1704708000000|2024-01-08 10:00:00|69.76|68.76|70.6|69.6|70.89|69.89|69.59|68.59|1431
1704711600000|2024-01-08 11:00:00|70.61|69.61|71.65|70.65|71.69|70.69|70.5|69.5|1309
1704715200000|2024-01-08 12:00:00|71.66|70.66|72.58|71.58|72.61|71.61|71.51|70.51|2384
1704718800000|2024-01-08 13:00:00|72.57|71.57|71.88|70.88|72.67|71.67|71.71|70.71|1961
1704722400000|2024-01-08 14:00:00|71.89|70.89|72.09|71.09|72.42|71.42|71.66|70.66|1707
1704726000000|2024-01-08 15:00:00|72.1|71.1|72.41|71.41|72.86|71.86|71.9|70.9|1858
1704729600000|2024-01-08 16:00:00|72.43|71.43|72.19|71.19|72.8|71.8|71.96|70.96|1650
1704733200000|2024-01-08 17:00:00|72.2|71.2|73.05|72.05|73.06|72.06|71.99|70.99|1818
1704736800000|2024-01-08 18:00:00|73.04|72.04|73.79|72.79|74.15|73.15|73|72|1966
1704740400000|2024-01-08 19:00:00|73.78|72.78|74.07|73.07|74.14|73.14|73.44|72.44|938
1704744000000|2024-01-08 20:00:00|74.1|73.1|73.69|72.69|74.13|73.13|73.45|72.45|1111
1704747600000|2024-01-08 21:00:00|73.7|72.7|73.79|72.79|74.16|73.16|73.65|72.65|695
1704751200000|2024-01-08 22:00:00|73.78|72.78|74.4|73.4|74.44|73.44|73.72|72.72|827
1704754800000|2024-01-08 23:00:00|74.41|73.41|74.39|73.39|74.63|73.63|74.26|73.26|581
1704758400000|2024-01-09 00:00:00|74.4|73.4|73.67|72.67|74.66|73.66|72.9|71.9|1567
1704762000000|2024-01-09 01:00:00|73.68|72.68|73.37|72.37|73.78|72.78|72.91|71.91|1093
1704765600000|2024-01-09 02:00:00|73.38|72.38|73.52|72.52|73.57|72.57|73.26|72.26|684
1704769200000|2024-01-09 03:00:00|73.51|72.51|73.28|72.28|73.52|72.52|73.21|72.21|438
1704772800000|2024-01-09 04:00:00|73.27|72.27|73.98|72.98|74.02|73.02|73.19|72.19|708
1704776400000|2024-01-09 05:00:00|73.97|72.97|73.43|72.43|74.01|73.01|72.99|71.99|1061
1704780000000|2024-01-09 06:00:00|73.42|72.42|73.2|72.2|73.46|72.46|72.98|71.98|596
1704783600000|2024-01-09 07:00:00|73.24|72.24|73.38|72.38|73.5|72.5|73.05|72.05|704
1704787200000|2024-01-09 08:00:00|73.37|72.37|72.54|71.54|73.57|72.57|72.48|71.48|741
1704790800000|2024-01-09 09:00:00|72.53|71.53|71.88|70.88|72.67|71.67|71.57|70.57|1136
1704794400000|2024-01-09 10:00:00|71.89|70.89|72.28|71.28|72.61|71.61|71.89|70.89|713
1704798000000|2024-01-09 11:00:00|72.27|71.27|72.43|71.43|72.73|71.73|72.17|71.17|877
1704801600000|2024-01-09 12:00:00|72.44|71.44|70.35|69.35|72.59|71.59|68.69|67.69|1477
1704805200000|2024-01-09 13:00:00|70.3|69.3|71.26|70.26|71.4|70.4|70.15|69.15|1971
1704808800000|2024-01-09 14:00:00|71.24|70.24|70.16|69.16|71.45|70.45|70.15|69.15|1454
1704812400000|2024-01-09 15:00:00|70.17|69.17|70.48|69.48|70.83|69.83|69.79|68.79|994
1704816000000|2024-01-09 16:00:00|70.49|69.49|70.4|69.4|70.76|69.76|69.79|68.79|1027
1704819600000|2024-01-09 17:00:00|70.41|69.41|70.46|69.46|70.82|69.82|70.07|69.07|1144
1704823200000|2024-01-09 18:00:00|70.47|69.47|71.08|70.08|71.17|70.17|70.3|69.3|828
1704826800000|2024-01-09 19:00:00|71.11|70.11|70.26|69.26|71.16|70.16|69.57|68.57|850
1704830400000|2024-01-09 20:00:00|70.27|69.27|69.08|68.08|70.34|69.34|68.97|67.97|950
1704834000000|2024-01-09 21:00:00|69.09|68.09|69.58|68.68|71.62|70.62|69.09|68.09|3159
1704837600000|2024-01-09 22:00:00|69.59|68.69|70.73|69.83|71.12|70.22|69.41|68.51|2224
1704841200000|2024-01-09 23:00:00|70.74|69.84|71.33|70.43|71.37|70.47|70.51|69.61|563
1704844800000|2024-01-10 00:00:00|71.32|70.42|72.13|71.23|72.47|71.57|71.02|70.12|1200
1704848400000|2024-01-10 01:00:00|72.17|71.27|71.98|71.08|72.45|71.55|71.49|70.59|767
1704852000000|2024-01-10 02:00:00|71.97|71.07|71.17|70.27|71.98|71.08|71.1|70.2|567
1704855600000|2024-01-10 03:00:00|71.16|70.26|71.7|70.8|71.99|71.09|71.1|70.2|421
1704859200000|2024-01-10 04:00:00|71.71|70.81|71.75|70.85|72.22|71.32|71.6|70.7|534
1704862800000|2024-01-10 05:00:00|71.76|70.86|72|71.1|72|71.1|71.48|70.58|602
1704866400000|2024-01-10 06:00:00|71.99|71.09|71.78|70.88|71.99|71.09|71.44|70.54|430
1704870000000|2024-01-10 07:00:00|71.77|70.87|71.47|70.57|71.97|71.07|71.44|70.54|664
1704873600000|2024-01-10 08:00:00|71.49|70.59|71.1|70.2|71.68|70.78|70.91|70.01|1114
1704877200000|2024-01-10 09:00:00|71.12|70.22|72.3|71.4|72.37|71.47|70.92|70.02|1239
1704880800000|2024-01-10 10:00:00|72.31|71.41|72.22|71.32|72.53|71.63|72.21|71.31|991
1704884400000|2024-01-10 11:00:00|72.23|71.33|72.65|71.75|72.91|72.01|72.02|71.12|933
1704888000000|2024-01-10 12:00:00|72.63|71.73|70|69.1|72.63|71.73|69.6|68.7|1848
1704891600000|2024-01-10 13:00:00|70.32|69.42|70.85|69.95|71.17|70.27|70.3|69.4|1476
1704895200000|2024-01-10 14:00:00|70.97|70.07|70.64|69.74|71.65|70.75|70.54|69.64|1370
1704898800000|2024-01-10 15:00:00|70.63|69.73|72.1|71.2|72.24|71.34|70.35|69.45|2105
1704902400000|2024-01-10 16:00:00|72.11|71.21|71.38|70.48|72.33|71.43|71.35|70.45|2198
1704906000000|2024-01-10 17:00:00|71.37|70.47|72.36|71.46|72.45|71.55|71.24|70.34|2230
1704909600000|2024-01-10 18:00:00|72.38|71.48|72.52|71.62|72.95|72.05|72.2|71.3|2036
1704913200000|2024-01-10 19:00:00|72.51|71.61|72.87|71.97|73.04|72.14|72.21|71.31|2211
1704916800000|2024-01-10 20:00:00|72.86|71.96|73.1|72.2|73.13|72.23|71.28|70.38|2990
1704920400000|2024-01-10 21:00:00|73.11|72.21|75.69|74.79|75.69|74.79|72.72|71.82|2581
1704924000000|2024-01-10 22:00:00|75.71|74.81|76.2|75.3|76.79|75.89|75.5|74.6|2032
1704927600000|2024-01-10 23:00:00|76.21|75.31|75.89|74.99|77.3|76.4|75.39|74.49|2411
1704931200000|2024-01-11 00:00:00|75.9|75|76.5|75.6|76.53|75.63|75.39|74.49|1451
1704934800000|2024-01-11 01:00:00|76.51|75.61|76.33|75.43|76.93|76.03|76.05|75.15|862
1704938400000|2024-01-11 02:00:00|76.32|75.42|76.7|75.8|76.79|75.89|76.23|75.33|730
1704942000000|2024-01-11 03:00:00|76.71|75.81|77.35|76.45|77.38|76.48|76.53|75.63|883
1704945600000|2024-01-11 04:00:00|77.34|76.44|76.8|75.9|77.35|76.45|76.79|75.89|555
1704949200000|2024-01-11 05:00:00|76.79|75.89|75.9|75|76.8|75.9|75.59|74.69|665
1704952800000|2024-01-11 06:00:00|75.76|74.86|75.39|74.49|75.76|74.86|74.8|73.9|548
1704956400000|2024-01-11 07:00:00|75.4|74.5|76.24|75.34|76.37|75.47|75.39|74.49|599
1704960000000|2024-01-11 08:00:00|76.25|75.35|76.71|75.91|77|76.1|76.2|75.3|562
1704963600000|2024-01-11 09:00:00|76.72|75.92|76.75|75.95|77.05|76.25|76.6|75.8|395
1704967200000|2024-01-11 10:00:00|76.74|75.94|77.85|77.05|77.94|77.14|76.73|75.93|1085
1704970800000|2024-01-11 11:00:00|77.84|77.04|78.98|78.18|78.98|78.18|77.45|76.65|2007
1704974400000|2024-01-11 12:00:00|78.99|78.19|79.55|78.75|79.73|78.93|78.7|77.9|2054
1704978000000|2024-01-11 13:00:00|79.54|78.74|80.41|79.61|80.88|80.08|78.15|77.35|3119
1704981600000|2024-01-11 14:00:00|80.42|79.62|80.93|80.13|81.13|80.33|78.87|78.07|4578
1704985200000|2024-01-11 15:00:00|80.9|80.1|79.86|79.06|81.01|80.21|78.38|77.58|3237
1704988800000|2024-01-11 16:00:00|79.87|79.07|78.25|77.45|80.25|79.45|77.35|76.55|2331
1704992400000|2024-01-11 17:00:00|78.24|77.44|79.55|78.75|79.64|78.84|77.77|76.97|1489
1704996000000|2024-01-11 18:00:00|79.54|78.74|79.51|78.71|79.61|78.81|78.85|78.05|688
1704999600000|2024-01-11 19:00:00|79.5|78.7|79.83|79.03|79.96|79.16|78.95|78.15|620
1705003200000|2024-01-11 20:00:00|79.84|79.04|78.75|77.95|80.13|79.33|78.57|77.77|981
1705006800000|2024-01-11 21:00:00|78.74|77.94|78.76|77.96|79.42|78.62|78.65|77.85|679
1705010400000|2024-01-11 22:00:00|78.75|77.95|78.59|77.79|78.98|78.18|77.85|77.05|1385
1705014000000|2024-01-11 23:00:00|78.58|77.78|78.86|78.06|79.31|78.51|78.48|77.68|579
1705017600000|2024-01-12 00:00:00|78.87|78.07|79.14|78.34|79.44|78.64|78.45|77.65|807
1705021200000|2024-01-12 01:00:00|79.13|78.33|78.75|77.95|79.35|78.55|77.87|77.07|693
1705024800000|2024-01-12 02:00:00|78.83|78.03|79.47|78.67|79.53|78.73|78.83|78.03|639
1705028400000|2024-01-12 03:00:00|79.46|78.66|79.25|78.45|79.47|78.67|78.75|77.95|600
1705032000000|2024-01-12 04:00:00|79.27|78.47|79.05|78.25|79.95|79.15|78.94|78.14|674
1705035600000|2024-01-12 05:00:00|79.06|78.26|79.79|78.99|79.99|79.19|79.05|78.25|506
1705039200000|2024-01-12 06:00:00|79.8|79|79.51|78.71|80.02|79.22|79.5|78.7|499
1705042800000|2024-01-12 07:00:00|79.5|78.7|79.23|78.43|79.64|78.84|78.85|78.05|569
1705046400000|2024-01-12 08:00:00|79.2|78.4|79.02|78.22|79.24|78.44|78.25|77.45|787
1705050000000|2024-01-12 09:00:00|79.03|78.23|79.71|78.91|79.86|79.06|78.65|77.85|847
1705053600000|2024-01-12 10:00:00|79.73|78.93|80.15|79.35|80.25|79.45|79.15|78.35|567
1705057200000|2024-01-12 11:00:00|80.23|79.43|80.05|79.25|80.83|80.03|79.95|79.15|591
1705060800000|2024-01-12 12:00:00|80.06|79.26|80.23|79.43|80.77|79.97|79.27|78.47|754
1705064400000|2024-01-12 13:00:00|80.24|79.44|81.16|80.36|81.5|80.7|80.05|79.25|884
1705068000000|2024-01-12 14:00:00|81.14|80.34|81.03|80.23|81.3|80.5|80.18|79.38|1404
1705071600000|2024-01-12 15:00:00|81.04|80.24|78.82|78.02|81.22|80.42|78.6|77.8|2022
1705075200000|2024-01-12 16:00:00|78.79|77.99|77.13|76.33|79.42|78.62|76.46|75.66|2660
1705078800000|2024-01-12 17:00:00|77.12|76.32|77.41|76.61|77.55|76.75|75.18|74.38|1737
1705082400000|2024-01-12 18:00:00|77.44|76.64|77.65|76.85|77.81|77.01|76.99|76.19|570
1705086000000|2024-01-12 19:00:00|77.67|76.87|78.36|77.56|79.03|78.23|77.44|76.64|874
1705089600000|2024-01-12 20:00:00|78.34|77.54|79.25|78.45|80.25|79.45|78.34|77.54|1175
1705093200000|2024-01-12 21:00:00|79.27|78.47|77.77|76.97|79.41|78.61|76.99|76.19|1478
1705132800000|2024-01-13 08:00:00|77.16|76.36|77.15|76.35|77.49|76.69|77.05|76.25|1165
1705136400000|2024-01-13 09:00:00|77.16|76.36|76.36|75.56|77.26|76.46|76.27|75.47|1362
1705140000000|2024-01-13 10:00:00|76.35|75.55|76.45|75.65|76.66|75.86|76.06|75.26|1575
1705143600000|2024-01-13 11:00:00|76.44|75.64|76.83|76.03|76.85|76.05|76.26|75.46|1458
1705147200000|2024-01-13 12:00:00|76.84|76.04|76.83|76.03|77.07|76.27|76.69|75.89|1272
1705150800000|2024-01-13 13:00:00|76.82|76.02|76.65|75.85|77.06|76.26|76.55|75.75|1203
1705154400000|2024-01-13 14:00:00|76.66|75.86|76.36|75.56|76.75|75.95|76.15|75.35|1365
1705158000000|2024-01-13 15:00:00|76.37|75.57|76.67|75.87|76.95|76.15|76.35|75.55|1423
1705161600000|2024-01-13 16:00:00|76.68|75.88|76.41|75.61|76.77|75.97|76.15|75.35|1606
1705165200000|2024-01-13 17:00:00|76.4|75.6|76.66|75.86|76.87|76.07|76.06|75.26|1423
1705168800000|2024-01-13 18:00:00|76.65|75.85|76.57|75.77|76.78|75.98|76.26|75.46|1197
1705172400000|2024-01-13 19:00:00|76.6|75.8|76.76|75.96|77.13|76.33|76.6|75.8|1134
1705176000000|2024-01-13 20:00:00|76.77|75.97|76.88|76.08|77.03|76.23|76.46|75.66|1229
1705179600000|2024-01-13 21:00:00|76.87|76.07|77.04|76.24|77.07|76.27|76.75|75.95|936
1705183200000|2024-01-13 22:00:00|77.05|76.25|77.16|76.36|77.16|76.36|76.65|75.85|532
1705186800000|2024-01-13 23:00:00|77.13|76.33|76.87|76.07|77.19|76.39|76.75|75.95|972
1705190400000|2024-01-14 00:00:00|76.86|76.06|76.05|75.25|77.05|76.25|75.96|75.16|1474
1705194000000|2024-01-14 01:00:00|76.04|75.24|76.65|75.85|76.78|75.98|76|75.2|1247
1705197600000|2024-01-14 02:00:00|76.66|75.86|76.4|75.6|76.67|75.87|76.04|75.24|1130
1705201200000|2024-01-14 03:00:00|76.39|75.59|76.18|75.38|76.68|75.88|76.08|75.28|1169
1705204800000|2024-01-14 04:00:00|76.16|75.36|75.69|74.89|76.38|75.58|75.59|74.79|1311
1705208400000|2024-01-14 05:00:00|75.7|74.9|76.47|75.67|76.56|75.76|75.69|74.89|935
1705212000000|2024-01-14 06:00:00|76.48|75.68|76.78|75.98|76.79|75.99|76.45|75.65|922
1705215600000|2024-01-14 07:00:00|76.77|75.97|76.67|75.87|76.84|76.04|76.37|75.57|913
1705219200000|2024-01-14 08:00:00|76.66|75.86|76.89|76.09|76.9|76.1|76.47|75.67|876
1705222800000|2024-01-14 09:00:00|76.88|76.08|77.16|76.36|77.18|76.38|76.75|75.95|868
1705226400000|2024-01-14 10:00:00|77.17|76.37|77.07|76.27|77.38|76.58|76.98|76.18|887
1705230000000|2024-01-14 11:00:00|77.06|76.26|76.87|76.07|77.19|76.39|76.57|75.77|1131
1705233600000|2024-01-14 12:00:00|76.86|76.06|76.55|75.75|77.08|76.28|76.46|75.66|843
1705237200000|2024-01-14 13:00:00|76.56|75.76|76.76|75.96|76.88|76.08|76.46|75.66|942
1705240800000|2024-01-14 14:00:00|76.77|75.97|76.6|75.8|77.06|76.26|76.55|75.75|1073
1705244400000|2024-01-14 15:00:00|76.57|75.77|76.86|76.06|76.98|76.18|76.57|75.77|1013
1705248000000|2024-01-14 16:00:00|76.87|76.07|76.83|76.03|77.07|76.27|76.36|75.56|1708
1705251600000|2024-01-14 17:00:00|76.84|76.04|77.37|76.57|77.5|76.7|76.84|76.04|1260
1705255200000|2024-01-14 18:00:00|77.38|76.58|77.06|76.26|77.39|76.59|76.64|75.84|1294
1705258800000|2024-01-14 19:00:00|77.07|76.27|75.86|75.06|77.08|76.28|75.74|74.94|1946
1705262400000|2024-01-14 20:00:00|75.85|75.05|76.47|74.67|76.97|75.66|75.2|74.4|1853
1705266000000|2024-01-14 21:00:00|76.48|74.68|76.74|75.94|76.77|75.94|76.15|74.35|2080
1705269600000|2024-01-14 22:00:00|76.75|75.95|76.07|75.27|76.83|76.03|76.06|75.26|515
1705273200000|2024-01-14 23:00:00|76.08|75.28|74.95|74.15|76.15|75.35|74.75|73.95|958
1705276800000|2024-01-15 00:00:00|74.96|74.16|76.32|75.52|76.35|75.55|74.95|74.15|612
1705280400000|2024-01-15 01:00:00|76.31|75.51|76.34|75.54|76.46|75.66|75.95|75.15|923
1705284000000|2024-01-15 02:00:00|76.35|75.55|76.65|75.85|76.66|75.86|76.1|75.3|1038
1705287600000|2024-01-15 03:00:00|76.64|75.84|76.64|75.84|77.04|76.24|76.58|75.78|866
1705291200000|2024-01-15 04:00:00|76.65|75.85|77.06|76.26|77.16|76.36|76.65|75.85|1062
1705294800000|2024-01-15 05:00:00|77.05|76.25|77.37|76.57|77.57|76.77|77.05|76.25|814
1705298400000|2024-01-15 06:00:00|77.35|76.55|77.27|76.47|77.59|76.79|77.07|76.27|914
1705302000000|2024-01-15 07:00:00|77.26|76.46|77.35|76.55|77.55|76.75|77.15|76.35|808
1705305600000|2024-01-15 08:00:00|77.36|76.56|79.03|78.23|79.04|78.24|77.06|76.26|1090
1705309200000|2024-01-15 09:00:00|79.04|78.24|78.56|77.76|79.07|78.27|78.07|77.27|1490
1705312800000|2024-01-15 10:00:00|78.57|77.77|79.14|78.34|79.38|78.58|78.56|77.76|1404
1705316400000|2024-01-15 11:00:00|79.15|78.35|79.03|78.23|79.84|79.04|78.93|78.13|1293
1705320000000|2024-01-15 12:00:00|79.04|78.24|78.4|77.6|79.31|78.51|78.04|77.24|1557
1705323600000|2024-01-15 13:00:00|78.41|77.61|79.06|78.26|79.66|78.86|78.16|77.36|1409
1705327200000|2024-01-15 14:00:00|79.07|78.27|77.48|76.68|79.11|78.31|77.26|76.46|2422
1705330800000|2024-01-15 15:00:00|77.47|76.67|77.26|76.46|78.16|77.36|77.08|76.28|1814
1705334400000|2024-01-15 16:00:00|77.25|76.45|77.94|77.14|77.99|77.19|77.15|76.35|1262
1705338000000|2024-01-15 17:00:00|77.95|77.15|78.36|77.56|78.38|77.58|77.83|77.03|958
1705341600000|2024-01-15 18:00:00|78.37|77.57|77.97|77.17|78.59|77.79|77.95|77.15|1298
1705345200000|2024-01-15 19:00:00|77.96|77.16|77.97|77.17|78.26|77.46|77.92|77.12|1150
1705348800000|2024-01-15 20:00:00|77.98|77.18|77.68|76.88|78.19|77.39|77.53|76.73|952
1705352400000|2024-01-15 21:00:00|77.67|76.87|77.17|76.37|77.67|76.87|77.06|76.26|840
1705356000000|2024-01-15 22:00:00|77.18|76.38|76.97|76.17|77.3|76.5|76.37|75.57|1159
1705359600000|2024-01-15 23:00:00|76.98|76.18|78.3|77.5|78.8|78|76.86|76.06|1963
1705363200000|2024-01-16 00:00:00|78.29|77.49|78.07|77.27|79.18|78.38|78.05|77.25|1813
1705366800000|2024-01-16 01:00:00|78.08|77.28|78.87|78.07|78.87|78.07|78.07|77.27|1238
1705370400000|2024-01-16 02:00:00|78.86|78.06|78.34|77.54|78.97|78.17|78.23|77.43|953
1705374000000|2024-01-16 03:00:00|78.33|77.53|78.88|78.08|78.89|78.09|78.26|77.46|1246
1705377600000|2024-01-16 04:00:00|78.89|78.09|78.69|77.89|78.89|78.09|78.55|77.75|1116
1705381200000|2024-01-16 05:00:00|78.68|77.88|77.76|76.96|78.69|77.89|77.76|76.96|766
1705384800000|2024-01-16 06:00:00|77.75|76.95|78.38|77.58|78.53|77.73|77.65|76.85|894
1705388400000|2024-01-16 07:00:00|78.39|77.59|78.36|77.56|78.47|77.67|78.21|77.41|837
1705392000000|2024-01-16 08:00:00|78.37|77.57|77.87|77.07|78.47|77.67|77.55|76.75|1055
1705395600000|2024-01-16 09:00:00|77.86|77.06|77.88|77.08|78.16|77.36|77.74|76.94|920
1705399200000|2024-01-16 10:00:00|77.89|77.09|77.57|76.77|77.9|77.1|77.27|76.47|917
1705402800000|2024-01-16 11:00:00|77.56|76.76|77.29|76.49|77.74|76.94|77.06|76.26|1032
1705406400000|2024-01-16 12:00:00|77.28|76.48|77.74|76.94|77.75|76.95|77.28|76.48|1425
1705410000000|2024-01-16 13:00:00|77.73|76.93|77.18|76.38|77.88|77.08|77.16|76.36|1353
1705413600000|2024-01-16 14:00:00|77.19|76.39|77.07|76.27|77.4|76.6|75.78|74.98|2521
1705417200000|2024-01-16 15:00:00|77.06|76.26|77.57|76.77|77.79|76.99|76.73|75.93|2281
1705420800000|2024-01-16 16:00:00|77.58|76.78|77.84|77.04|78.01|77.21|77.24|76.44|1861
1705424400000|2024-01-16 17:00:00|77.85|77.05|78.07|77.27|78.15|77.35|77.55|76.75|1443
1705428000000|2024-01-16 18:00:00|78.08|77.28|77.65|76.85|78.19|77.39|77.43|76.63|1377
1705431600000|2024-01-16 19:00:00|77.67|76.87|77.93|77.13|78.05|77.25|77.47|76.67|1249
1705435200000|2024-01-16 20:00:00|77.92|77.12|78.21|77.41|78.22|77.42|77.89|77.09|1193
1705438800000|2024-01-16 21:00:00|78.18|77.38|78.45|77.65|78.49|77.69|77.96|77.16|1225
1705442400000|2024-01-16 22:00:00|78.46|77.66|78.08|77.28|78.5|77.7|77.93|77.13|1392
1705446000000|2024-01-16 23:00:00|78.07|77.27|77.87|77.07|78.38|77.58|77.79|76.99|1240
1705449600000|2024-01-17 00:00:00|77.86|77.06|77.87|77.07|78.06|77.26|77.65|76.85|1458
1705453200000|2024-01-17 01:00:00|77.88|77.08|77.69|76.89|78.28|77.48|77.67|76.87|1315
1705456800000|2024-01-17 02:00:00|77.68|76.88|77.38|76.58|77.78|76.98|77.36|76.56|1095
1705460400000|2024-01-17 03:00:00|77.37|76.57|77.17|76.37|77.56|76.76|77.16|76.36|988
1705464000000|2024-01-17 04:00:00|77.16|76.36|76.88|76.08|77.28|76.48|76.76|75.96|772
1705467600000|2024-01-17 05:00:00|76.87|76.07|76.38|75.58|77|76.2|76.36|75.56|925
1705471200000|2024-01-17 06:00:00|76.37|75.57|76.43|75.63|76.68|75.88|76.31|75.51|917
1705474800000|2024-01-17 07:00:00|76.44|75.64|76.03|75.23|76.56|75.76|75.66|74.86|1299
1705478400000|2024-01-17 08:00:00|76.02|75.22|76.34|75.54|76.36|75.56|75.81|75.01|905
1705482000000|2024-01-17 09:00:00|76.35|75.55|76.37|75.57|76.57|75.77|76.26|75.46|905
1705485600000|2024-01-17 10:00:00|76.35|75.55|76.68|75.88|76.69|75.89|76.34|75.54|1058
1705489200000|2024-01-17 11:00:00|76.67|75.87|76.6|75.8|76.88|76.08|76.57|75.77|1006
1705492800000|2024-01-17 12:00:00|76.59|75.79|76.97|76.17|76.99|76.19|76.22|75.42|1173
1705496400000|2024-01-17 13:00:00|76.96|76.16|76.37|75.57|76.96|76.16|76.26|75.46|1445
1705500000000|2024-01-17 14:00:00|76.38|75.58|76.26|75.46|76.78|75.98|75.76|74.96|1939
1705503600000|2024-01-17 15:00:00|76.25|75.45|75.87|75.07|76.47|75.67|75.66|74.86|2078
1705507200000|2024-01-17 16:00:00|75.86|75.06|76.07|75.27|76.27|75.47|75.49|74.69|2069
1705510800000|2024-01-17 17:00:00|76.08|75.28|76.09|75.29|76.26|75.46|75.26|74.46|1779
1705514400000|2024-01-17 18:00:00|76.1|75.3|76.35|75.55|76.45|75.65|75.85|75.05|1639
1705518000000|2024-01-17 19:00:00|76.34|75.54|76.45|75.65|76.67|75.87|76.14|75.34|1449
1705521600000|2024-01-17 20:00:00|76.46|75.66|76.47|75.67|76.67|75.87|76.26|75.46|1557
1705525200000|2024-01-17 21:00:00|76.46|75.66|76.27|75.47|76.58|75.78|76.17|75.37|1001
1705528800000|2024-01-17 22:00:00|76.28|75.48|76.37|75.57|76.39|75.59|75.62|74.82|807
1705532400000|2024-01-17 23:00:00|76.38|75.58|76.55|75.75|76.57|75.77|75.96|75.16|945
1705536000000|2024-01-18 00:00:00|76.56|75.76|76.38|75.58|76.57|75.77|76.15|75.35|1105
1705539600000|2024-01-18 01:00:00|76.39|75.59|75.88|75.08|76.5|75.7|75.47|74.67|1297
1705543200000|2024-01-18 02:00:00|75.9|75.1|75.94|75.14|76.26|75.46|75.75|74.95|878
1705546800000|2024-01-18 03:00:00|75.93|75.13|76.05|75.25|76.05|75.25|75.76|74.96|1039
1705550400000|2024-01-18 04:00:00|76.04|75.24|75.78|74.98|76.06|75.26|75.7|74.9|1017
1705554000000|2024-01-18 05:00:00|75.79|74.99|76.17|75.37|76.17|75.37|75.68|74.88|1117
1705557600000|2024-01-18 06:00:00|76.16|75.36|76.48|75.68|76.5|75.7|76.16|75.36|740
1705561200000|2024-01-18 07:00:00|76.49|75.69|76.46|75.66|76.58|75.78|76.28|75.48|934
1705564800000|2024-01-18 08:00:00|76.47|75.67|75.97|75.17|76.47|75.67|75.94|75.14|852
1705568400000|2024-01-18 09:00:00|75.96|75.16|75.69|74.89|76.16|75.36|75.67|74.87|1012
1705572000000|2024-01-18 10:00:00|75.68|74.88|75|74.2|75.9|75.1|74.85|74.05|1318
1705575600000|2024-01-18 11:00:00|75.01|74.21|75.06|74.26|75.28|74.48|74.76|73.96|1662
1705579200000|2024-01-18 12:00:00|75.07|74.27|74.96|74.16|75.07|74.27|74.22|73.42|1821
1705582800000|2024-01-18 13:00:00|74.97|74.17|74.77|73.97|75.07|74.27|74.36|73.56|1846
1705586400000|2024-01-18 14:00:00|74.78|73.98|75.27|74.47|75.28|74.48|74.74|73.94|1362
1705590000000|2024-01-18 15:00:00|75.28|74.48|75.17|74.37|75.42|74.62|75.05|74.25|1109
1705593600000|2024-01-18 16:00:00|75.18|74.38|73.36|72.56|75.35|74.55|72.71|71.91|2578
1705597200000|2024-01-18 17:00:00|73.35|72.55|73.08|72.28|73.78|72.98|72.48|71.68|2324
1705600800000|2024-01-18 18:00:00|73.07|72.27|72.98|72.18|73.17|72.37|72.21|71.41|2292
1705604400000|2024-01-18 19:00:00|72.97|72.17|71.54|70.74|73.12|72.32|71.06|70.26|2312
1705608000000|2024-01-18 20:00:00|71.55|70.75|72.16|71.36|72.57|71.77|71.38|70.58|2255
1705611600000|2024-01-18 21:00:00|72.15|71.35|72.27|71.47|72.58|71.78|71.76|70.96|1764
1705615200000|2024-01-18 22:00:00|72.26|71.46|72.39|71.59|72.44|71.64|71.87|71.07|1151
1705618800000|2024-01-18 23:00:00|72.38|71.58|72.21|71.41|72.4|71.6|72.07|71.27|1163
1705622400000|2024-01-19 00:00:00|72.2|71.4|72.14|71.34|72.42|71.62|71.55|70.75|1890
1705626000000|2024-01-19 01:00:00|72.15|71.35|71.74|70.94|72.15|71.35|70.9|70.1|1741
1705629600000|2024-01-19 02:00:00|71.75|70.95|71.27|70.47|71.9|71.1|70.97|70.17|1501
1705633200000|2024-01-19 03:00:00|71.28|70.48|71.73|70.93|71.77|70.97|70.36|69.56|2100
1705636800000|2024-01-19 04:00:00|71.74|70.94|71.98|71.18|72.08|71.28|71.67|70.87|1048
1705640400000|2024-01-19 05:00:00|71.97|71.17|72.17|71.37|72.25|71.45|71.84|71.04|885
1705644000000|2024-01-19 06:00:00|72.16|71.36|72.46|71.66|72.56|71.76|72.09|71.29|813
1705647600000|2024-01-19 07:00:00|72.47|71.67|72.25|71.45|72.57|71.77|72.05|71.25|1260
1705651200000|2024-01-19 08:00:00|72.24|71.44|72.04|71.24|72.36|71.56|71.76|70.96|1012
1705654800000|2024-01-19 09:00:00|72.06|71.26|72.18|71.38|72.52|71.72|71.98|71.18|1294
1705658400000|2024-01-19 10:00:00|72.19|71.39|72.59|71.79|72.6|71.8|72.09|71.29|933
1705662000000|2024-01-19 11:00:00|72.58|71.78|72.48|71.68|72.8|72|72.39|71.59|1161
1705665600000|2024-01-19 12:00:00|72.47|71.67|72.57|71.77|72.7|71.9|72.28|71.48|1446
1705669200000|2024-01-19 13:00:00|72.56|71.76|72.81|72.01|72.85|72.05|72.4|71.6|1130
1705672800000|2024-01-19 14:00:00|72.82|72.02|71.87|71.07|72.86|72.06|71.46|70.66|2110
1705676400000|2024-01-19 15:00:00|71.88|71.08|71.29|70.49|71.98|71.18|70.97|70.17|3158
1705680000000|2024-01-19 16:00:00|71.3|70.5|69.5|68.7|71.4|70.6|68.54|67.74|4974
1705683600000|2024-01-19 17:00:00|69.49|68.69|71.01|70.21|71.07|70.27|69.45|68.65|3384
1705687200000|2024-01-19 18:00:00|71|70.2|72.3|71.5|72.41|71.61|70.85|70.05|2726
1705690800000|2024-01-19 19:00:00|72.31|71.51|72.28|71.48|72.37|71.57|71.75|70.95|1755
1705694400000|2024-01-19 20:00:00|72.29|71.49|71.89|71.09|72.71|71.91|71.85|71.05|1606
1705698000000|2024-01-19 21:00:00|71.87|71.07|72.36|71.56|72.4|71.6|71.85|71.05|1628
1705737600000|2024-01-20 08:00:00|72.28|71.48|72.29|71.49|72.41|71.61|72|71.2|1383
1705741200000|2024-01-20 09:00:00|72.3|71.5|71.54|70.74|72.49|71.69|71.46|70.66|1329
1705744800000|2024-01-20 10:00:00|71.53|70.73|71.87|71.07|72.18|71.38|71.49|70.69|939
1705748400000|2024-01-20 11:00:00|71.88|71.08|71.99|71.19|72.1|71.3|71.68|70.88|850
1705752000000|2024-01-20 12:00:00|71.98|71.18|72.18|71.38|72.39|71.59|71.93|71.13|915
1705755600000|2024-01-20 13:00:00|72.17|71.37|72.3|71.5|72.39|71.59|72.1|71.3|719
1705759200000|2024-01-20 14:00:00|72.29|71.49|71.89|71.09|72.32|71.52|71.59|70.79|1145
1705762800000|2024-01-20 15:00:00|71.9|71.1|71.88|71.08|72.3|71.5|71.55|70.75|856
1705766400000|2024-01-20 16:00:00|71.87|71.07|71.61|70.81|71.99|71.19|71.6|70.8|1116
1705770000000|2024-01-20 17:00:00|71.6|70.8|72.21|71.41|72.38|71.58|71.58|70.78|1093
1705773600000|2024-01-20 18:00:00|72.2|71.4|72.08|71.28|72.21|71.41|71.79|70.99|1001
1705777200000|2024-01-20 19:00:00|72.09|71.29|72.22|71.42|72.49|71.69|72.04|71.24|860
1705780800000|2024-01-20 20:00:00|72.21|71.41|72.52|71.72|72.76|71.96|72.12|71.32|1260
1705784400000|2024-01-20 21:00:00|72.51|71.71|72.6|71.8|72.88|72.08|72.45|71.65|1101
1705788000000|2024-01-20 22:00:00|72.62|71.82|73.08|72.28|73.08|72.28|72.57|71.77|913
1705791600000|2024-01-20 23:00:00|73.07|72.27|73.08|72.28|73.11|72.31|72.86|72.06|1234
1705795200000|2024-01-21 00:00:00|73.07|72.27|72.8|72|73.09|72.29|72.67|71.87|1401
1705798800000|2024-01-21 01:00:00|72.79|71.99|73.03|72.23|73.24|72.44|72.72|71.92|1249
1705802400000|2024-01-21 02:00:00|73.01|72.21|73.43|72.63|73.48|72.68|73|72.2|1270
1705806000000|2024-01-21 03:00:00|73.47|72.67|73.61|72.81|73.73|72.93|73.38|72.58|1003
1705809600000|2024-01-21 04:00:00|73.6|72.8|73.58|72.78|73.7|72.9|73.47|72.67|826
1705813200000|2024-01-21 05:00:00|73.54|72.74|73.48|72.68|73.68|72.88|73.43|72.63|640
1705816800000|2024-01-21 06:00:00|73.47|72.67|73.18|72.38|73.5|72.7|72.98|72.18|694
1705820400000|2024-01-21 07:00:00|73.17|72.37|73.19|72.39|73.4|72.6|72.89|72.09|759
1705824000000|2024-01-21 08:00:00|73.18|72.38|72.9|72.1|73.49|72.69|72.9|72.1|970
1705827600000|2024-01-21 09:00:00|72.91|72.11|73.28|72.48|73.39|72.59|72.9|72.1|1098
1705831200000|2024-01-21 10:00:00|73.29|72.49|73.54|72.74|73.62|72.82|73.05|72.25|905
1705834800000|2024-01-21 11:00:00|73.55|72.75|73.39|72.59|73.59|72.79|73.16|72.36|500
1705838400000|2024-01-21 12:00:00|73.38|72.58|73.18|72.38|73.49|72.69|73.12|72.32|693
1705842000000|2024-01-21 13:00:00|73.15|72.35|73.49|72.69|73.54|72.74|73.12|72.32|719
1705845600000|2024-01-21 14:00:00|73.48|72.68|73.38|72.58|73.59|72.79|73.2|72.4|829
1705849200000|2024-01-21 15:00:00|73.39|72.59|72.98|72.18|73.5|72.7|72.72|71.92|974
1705852800000|2024-01-21 16:00:00|72.97|72.17|73.17|72.37|73.18|72.38|72.67|71.87|1050
1705856400000|2024-01-21 17:00:00|73.16|72.36|73.53|72.73|73.58|72.78|73.15|72.35|770
1705860000000|2024-01-21 18:00:00|73.48|72.68|73.47|72.67|73.62|72.82|73.35|72.55|750
1705863600000|2024-01-21 19:00:00|73.48|72.68|73.42|72.62|73.5|72.7|73.17|72.37|739
1705867200000|2024-01-21 20:00:00|73.43|72.63|73.48|71.68|74.12|72.77|73.35|71.64|768
1705870800000|2024-01-21 21:00:00|73.49|71.69|73.84|72.04|73.89|72.09|73.45|71.65|729
1705874400000|2024-01-21 22:00:00|73.85|72.05|73.33|71.53|73.89|72.09|73.3|71.5|317
1705878000000|2024-01-21 23:00:00|73.34|71.54|72.95|71.15|73.52|71.72|72.89|71.09|1192
1705881600000|2024-01-22 00:00:00|72.92|71.12|73.08|71.28|73.41|71.61|72.69|70.89|1305
1705885200000|2024-01-22 01:00:00|73.07|71.27|71.5|70.7|73.22|71.42|71.27|70.47|2137
1705888800000|2024-01-22 02:00:00|71.49|70.69|71.26|70.46|71.88|71.08|71.02|70.22|1602
1705892400000|2024-01-22 03:00:00|71.27|70.47|71.29|70.49|71.49|70.69|70.86|70.06|1275
1705896000000|2024-01-22 04:00:00|71.3|70.5|70.49|69.69|71.35|70.55|70.49|69.69|1527
1705899600000|2024-01-22 05:00:00|70.5|69.7|71.78|70.98|71.78|70.98|70.17|69.37|1403
1705903200000|2024-01-22 06:00:00|71.77|70.97|71.87|71.07|72.19|71.39|71.58|70.78|875
1705906800000|2024-01-22 07:00:00|71.88|71.08|71.48|70.68|71.88|71.08|71.36|70.56|793
1705910400000|2024-01-22 08:00:00|71.47|70.67|70.93|70.13|71.48|70.68|70.45|69.65|1482
1705914000000|2024-01-22 09:00:00|70.92|70.12|70.29|69.49|71.18|70.38|69.97|69.17|1635
1705917600000|2024-01-22 10:00:00|70.28|69.48|70.29|69.49|70.54|69.74|69.56|68.76|2075
1705921200000|2024-01-22 11:00:00|70.3|69.5|70.39|69.59|70.5|69.7|70.16|69.36|1127
1705924800000|2024-01-22 12:00:00|70.4|69.6|70.49|69.69|70.51|69.71|70.07|69.27|1319
1705928400000|2024-01-22 13:00:00|70.47|69.67|70.7|69.9|71.29|70.49|70.47|69.67|1130
1705932000000|2024-01-22 14:00:00|70.72|69.92|70.25|69.45|70.76|69.96|69.68|68.88|856
1705935600000|2024-01-22 15:00:00|70.24|69.44|70.47|69.67|70.65|69.85|69.45|68.65|1098
1705939200000|2024-01-22 16:00:00|70.46|69.66|70.19|69.39|70.76|69.96|69.88|69.08|696
1705942800000|2024-01-22 17:00:00|70.18|69.38|70.59|69.79|70.76|69.96|70.07|69.27|668
1705946400000|2024-01-22 18:00:00|70.58|69.78|70.29|69.49|70.85|70.05|69.82|69.02|981
1705950000000|2024-01-22 19:00:00|70.3|69.5|69.07|68.27|70.66|69.86|68.06|67.26|1939
1705953600000|2024-01-22 20:00:00|69.06|68.26|70.4|69.6|70.81|70.01|68.99|68.19|1090
1705957200000|2024-01-22 21:00:00|70.39|69.59|70.24|69.44|70.59|69.79|70.05|69.25|1294
1705960800000|2024-01-22 22:00:00|70.19|69.39|69.68|68.88|70.47|69.67|69.37|68.57|1192
1705964400000|2024-01-22 23:00:00|69.69|68.89|69.43|68.63|69.97|69.17|69.34|68.54|674
1705968000000|2024-01-23 00:00:00|69.45|68.65|69.76|68.96|70.09|69.29|69.43|68.63|793
1705971600000|2024-01-23 01:00:00|69.75|68.95|70.05|69.25|70.18|69.38|69.39|68.59|760
1705975200000|2024-01-23 02:00:00|70.04|69.24|70.76|69.96|70.77|69.97|70.04|69.24|838
1705978800000|2024-01-23 03:00:00|70.77|69.97|70.34|69.54|70.86|70.06|70.29|69.49|870
1705982400000|2024-01-23 04:00:00|70.31|69.51|70.44|69.64|70.73|69.93|70.31|69.51|523
1705986000000|2024-01-23 05:00:00|70.4|69.6|70.61|69.81|70.72|69.92|70.37|69.57|579
1705989600000|2024-01-23 06:00:00|70.62|69.82|70.3|69.5|70.76|69.96|70.27|69.47|835
1705993200000|2024-01-23 07:00:00|70.31|69.51|69.52|68.72|70.38|69.58|69.26|68.46|1304
1705996800000|2024-01-23 08:00:00|69.54|68.74|67.98|67.18|69.9|69.1|67.54|66.74|1938
1706000400000|2024-01-23 09:00:00|67.99|67.19|66.45|65.65|68.18|67.38|65.64|64.84|2244
1706004000000|2024-01-23 10:00:00|66.44|65.64|66.58|65.78|67.28|66.48|66.34|65.54|1023
1706007600000|2024-01-23 11:00:00|66.59|65.79|66.92|66.12|66.97|66.17|66.46|65.66|1523
1706011200000|2024-01-23 12:00:00|66.89|66.09|66.78|65.98|67.26|66.46|66.22|65.42|1258
1706014800000|2024-01-23 13:00:00|66.79|65.99|65.76|64.96|66.79|65.99|65.7|64.9|789
1706018400000|2024-01-23 14:00:00|65.75|64.95|66.57|65.77|66.61|65.81|64.76|63.96|1291
1706022000000|2024-01-23 15:00:00|66.62|65.82|67.47|66.67|67.5|66.7|66.59|65.79|728
1706025600000|2024-01-23 16:00:00|67.46|66.66|67.3|66.5|67.5|66.7|66.86|66.06|1360
1706029200000|2024-01-23 17:00:00|67.33|66.53|67.27|66.47|67.7|66.9|67.16|66.36|1406
1706032800000|2024-01-23 18:00:00|67.26|66.46|66.68|65.88|67.71|66.91|66.68|65.88|1626
1706036400000|2024-01-23 19:00:00|66.69|65.89|66.69|65.89|67|66.2|66.6|65.8|1411
1706040000000|2024-01-23 20:00:00|66.7|65.9|67.03|66.23|67.2|66.4|66.56|65.76|1053
1706043600000|2024-01-23 21:00:00|67.02|66.22|67.07|66.27|67.22|66.42|66.67|65.87|995
1706047200000|2024-01-23 22:00:00|67.08|66.28|67.6|66.8|67.68|66.88|67.07|66.27|1478
1706050800000|2024-01-23 23:00:00|67.61|66.81|68.17|67.37|68.19|67.39|67.59|66.79|868
1706054400000|2024-01-24 00:00:00|68.18|67.38|68.39|67.59|68.55|67.75|67.86|67.06|1100
1706058000000|2024-01-24 01:00:00|68.38|67.58|67.5|66.7|68.38|67.58|67.49|66.69|1337
1706061600000|2024-01-24 02:00:00|67.51|66.71|67.68|66.88|67.81|67.01|67.46|66.66|971
1706065200000|2024-01-24 03:00:00|67.69|66.89|67.6|66.8|67.82|67.02|67.37|66.57|953
1706068800000|2024-01-24 04:00:00|67.61|66.81|67.52|66.72|67.87|67.07|67.5|66.7|621
1706072400000|2024-01-24 05:00:00|67.53|66.73|67.8|67|67.99|67.19|67.53|66.73|679
1706076000000|2024-01-24 06:00:00|67.79|66.99|68.07|67.27|68.07|67.27|67.47|66.67|930
1706079600000|2024-01-24 07:00:00|68.06|67.26|68.1|67.3|68.48|67.68|67.96|67.16|803
1706083200000|2024-01-24 08:00:00|68.13|67.33|68.36|67.56|68.47|67.67|68.07|67.27|847
1706086800000|2024-01-24 09:00:00|68.35|67.55|68.47|67.67|68.69|67.89|68.27|67.47|892
1706090400000|2024-01-24 10:00:00|68.48|67.68|69.01|68.21|69.16|68.36|68.37|67.57|1086
1706094000000|2024-01-24 11:00:00|69.02|68.22|68.61|67.81|69.15|68.35|68.46|67.66|1195
1706097600000|2024-01-24 12:00:00|68.6|67.8|68.43|67.63|68.96|68.16|68.39|67.59|1105
1706101200000|2024-01-24 13:00:00|68.45|67.65|68.21|67.41|68.6|67.8|67.86|67.06|1129
1706104800000|2024-01-24 14:00:00|68.22|67.42|68.09|67.29|68.67|67.87|67.88|67.08|1578
1706108400000|2024-01-24 15:00:00|68.08|67.28|68.49|67.69|68.59|67.79|67.89|67.09|1320
1706112000000|2024-01-24 16:00:00|68.5|67.7|68.87|68.07|68.88|68.08|68.16|67.36|1114
1706115600000|2024-01-24 17:00:00|68.88|68.08|68.69|67.89|68.88|68.08|68.49|67.69|882
1706119200000|2024-01-24 18:00:00|68.68|67.88|68.35|67.55|68.78|67.98|67.7|66.9|1321
1706122800000|2024-01-24 19:00:00|68.34|67.54|68.6|67.8|68.68|67.88|68.26|67.46|728
1706126400000|2024-01-24 20:00:00|68.59|67.79|68.18|67.38|68.97|68.17|68.16|67.36|1063
1706130000000|2024-01-24 21:00:00|68.19|67.39|68.69|67.89|68.78|67.98|68.18|67.38|607
1706133600000|2024-01-24 22:00:00|68.7|67.9|68.93|68.13|69|68.2|68.66|67.86|620
1706137200000|2024-01-24 23:00:00|68.92|68.12|69.27|68.47|69.39|68.59|68.9|68.1|525
1706140800000|2024-01-25 00:00:00|69.26|68.46|69.2|68.4|69.44|68.64|69.1|68.3|1006
1706144400000|2024-01-25 01:00:00|69.21|68.41|68.45|67.65|69.28|68.48|68.45|67.65|1153
1706148000000|2024-01-25 02:00:00|68.46|67.66|68.41|67.61|68.72|67.92|68.36|67.56|762
1706151600000|2024-01-25 03:00:00|68.43|67.63|68.65|67.85|68.77|67.97|68.43|67.63|560
1706155200000|2024-01-25 04:00:00|68.66|67.86|68.53|67.73|68.74|67.94|68.35|67.55|363
1706158800000|2024-01-25 05:00:00|68.55|67.75|68.27|67.47|68.55|67.75|67.98|67.18|759
1706162400000|2024-01-25 06:00:00|68.28|67.48|68.66|67.86|68.69|67.89|68.2|67.4|735
1706166000000|2024-01-25 07:00:00|68.67|67.87|68.77|67.97|68.8|68|68.56|67.76|512
1706169600000|2024-01-25 08:00:00|68.78|67.98|68.69|67.89|68.89|68.09|68.66|67.86|501
1706173200000|2024-01-25 09:00:00|68.7|67.9|68.5|67.7|69|68.2|68.48|67.68|605
1706176800000|2024-01-25 10:00:00|68.51|67.71|68.88|68.08|68.88|68.08|68.29|67.49|797
1706180400000|2024-01-25 11:00:00|68.87|68.07|68.82|68.02|69.08|68.28|68.7|67.9|775
1706184000000|2024-01-25 12:00:00|68.81|68.01|68.18|67.38|68.99|68.19|67.96|67.16|771
1706187600000|2024-01-25 13:00:00|68.19|67.39|68.25|67.45|68.38|67.58|67.95|67.15|701
1706191200000|2024-01-25 14:00:00|68.27|67.47|68.43|67.63|68.58|67.78|68.08|67.28|479
1706194800000|2024-01-25 15:00:00|68.44|67.64|68.13|67.33|68.82|68.02|67.96|67.16|556
1706198400000|2024-01-25 16:00:00|68.11|67.31|68.12|67.32|68.57|67.77|67.93|67.13|532
1706202000000|2024-01-25 17:00:00|68.11|67.31|68.63|67.83|68.75|67.95|67.78|66.98|402
1706205600000|2024-01-25 18:00:00|68.64|67.84|69.09|68.29|69.34|68.54|68.64|67.84|490
1706209200000|2024-01-25 19:00:00|69.1|68.3|69.43|68.63|69.64|68.84|68.93|68.13|426
1706212800000|2024-01-25 20:00:00|69.45|68.65|69.38|68.58|69.46|68.66|69.09|68.29|379
1706216400000|2024-01-25 21:00:00|69.39|68.59|69.63|68.83|69.68|68.88|69.37|68.57|382
1706220000000|2024-01-25 22:00:00|69.62|68.82|69.61|68.81|69.65|68.85|69.27|68.47|477
1706223600000|2024-01-25 23:00:00|69.57|68.77|69.31|68.51|69.66|68.86|69.3|68.5|363
1706227200000|2024-01-26 00:00:00|69.29|68.49|69.1|68.3|69.29|68.49|68.8|68|555
1706230800000|2024-01-26 01:00:00|69.09|68.29|69.29|68.49|69.33|68.53|68.87|68.07|573
1706234400000|2024-01-26 02:00:00|69.3|68.5|69.58|68.78|69.77|68.97|69.28|68.48|749
1706238000000|2024-01-26 03:00:00|69.57|68.77|69.56|68.76|69.65|68.85|69.38|68.58|441
1706241600000|2024-01-26 04:00:00|69.57|68.77|69.49|68.69|69.65|68.85|69.48|68.68|281
1706245200000|2024-01-26 05:00:00|69.47|68.67|69.49|68.69|69.58|68.78|69.38|68.58|309
1706248800000|2024-01-26 06:00:00|69.5|68.7|69.23|68.43|69.64|68.84|69.21|68.41|458
1706252400000|2024-01-26 07:00:00|69.22|68.42|69.07|68.27|69.29|68.49|69.06|68.26|397
1706256000000|2024-01-26 08:00:00|69.08|68.28|69.42|68.62|69.47|68.67|69.06|68.26|335
1706259600000|2024-01-26 09:00:00|69.43|68.63|69.52|68.72|69.86|69.06|69.4|68.6|393
1706263200000|2024-01-26 10:00:00|69.53|68.73|70.37|69.57|70.37|69.57|69.42|68.62|618
1706266800000|2024-01-26 11:00:00|70.36|69.56|70.69|69.89|70.85|70.05|70.36|69.56|829
1706270400000|2024-01-26 12:00:00|70.7|69.9|70.49|69.69|70.76|69.96|70.36|69.56|572
1706274000000|2024-01-26 13:00:00|70.5|69.7|70.36|69.56|70.68|69.88|70.16|69.36|513
1706277600000|2024-01-26 14:00:00|70.37|69.57|70.96|70.16|70.97|70.17|70.33|69.53|382
1706281200000|2024-01-26 15:00:00|70.95|70.15|70.92|70.12|71.02|70.22|70.74|69.94|471
1706284800000|2024-01-26 16:00:00|70.93|70.13|71|70.2|71.13|70.33|70.79|69.99|626
1706288400000|2024-01-26 17:00:00|71.01|70.21|70.87|70.07|71.06|70.26|70.73|69.93|301
1706292000000|2024-01-26 18:00:00|70.88|70.08|70.89|70.09|71.11|70.31|70.8|70|570
1706295600000|2024-01-26 19:00:00|70.88|70.08|70.91|70.11|70.92|70.12|70.67|69.87|297
1706299200000|2024-01-26 20:00:00|70.89|70.09|70.72|69.92|71.11|70.31|70.6|69.8|585
1706302800000|2024-01-26 21:00:00|70.71|69.91|70.72|69.92|70.82|70.02|70.53|69.73|445
1706342400000|2024-01-27 08:00:00|70.26|69.46|70.01|69.21|70.27|69.47|69.95|69.15|560
1706346000000|2024-01-27 09:00:00|70.02|69.22|70.32|69.52|70.34|69.54|69.89|69.09|724
1706349600000|2024-01-27 10:00:00|70.33|69.53|70.26|69.46|70.39|69.59|70.23|69.43|509
1706353200000|2024-01-27 11:00:00|70.25|69.45|70.36|69.56|70.46|69.66|70.23|69.43|348
1706356800000|2024-01-27 12:00:00|70.37|69.57|70.47|69.67|70.57|69.77|70.36|69.56|353
1706360400000|2024-01-27 13:00:00|70.46|69.66|70.46|69.66|70.63|69.83|70.43|69.63|387
1706364000000|2024-01-27 14:00:00|70.47|69.67|70.47|69.67|70.66|69.86|70.42|69.62|475
1706367600000|2024-01-27 15:00:00|70.48|69.68|70.67|69.87|70.78|69.98|70.46|69.66|444
1706371200000|2024-01-27 16:00:00|70.68|69.88|70.84|70.04|71.17|70.37|70.64|69.84|590
1706374800000|2024-01-27 17:00:00|70.82|70.02|70.83|70.03|70.96|70.16|70.76|69.96|425
1706378400000|2024-01-27 18:00:00|70.82|70.02|70.95|70.15|71.15|70.35|70.75|69.95|426
1706382000000|2024-01-27 19:00:00|70.96|70.16|71.07|70.27|71.15|70.35|70.94|70.14|470
1706385600000|2024-01-27 20:00:00|71.06|70.26|70.98|70.18|71.13|70.33|70.96|70.16|387
1706389200000|2024-01-27 21:00:00|70.97|70.17|71.35|70.55|71.47|70.67|70.95|70.15|418
1706392800000|2024-01-27 22:00:00|71.36|70.56|71.37|70.57|71.64|70.84|71.26|70.46|361
1706396400000|2024-01-27 23:00:00|71.38|70.58|71.35|70.55|71.47|70.67|71.07|70.27|765
1706400000000|2024-01-28 00:00:00|71.36|70.56|71.55|70.75|71.84|71.04|71.21|70.41|1163
1706403600000|2024-01-28 01:00:00|71.56|70.76|73.35|72.55|73.55|72.75|71.55|70.75|1528
1706407200000|2024-01-28 02:00:00|73.36|72.56|73.06|72.26|73.45|72.65|72.83|72.03|820
1706410800000|2024-01-28 03:00:00|73.07|72.27|73.42|72.62|73.45|72.65|72.93|72.13|1060
1706414400000|2024-01-28 04:00:00|73.41|72.61|73.71|72.91|73.83|73.03|73.21|72.41|1610
1706418000000|2024-01-28 05:00:00|73.72|72.92|73.46|72.66|73.8|73|73.32|72.52|1212
1706421600000|2024-01-28 06:00:00|73.45|72.65|72.53|71.73|73.51|72.71|72.17|71.37|882
1706425200000|2024-01-28 07:00:00|72.52|71.72|72.52|71.72|72.93|72.13|72.37|71.57|900
1706428800000|2024-01-28 08:00:00|72.53|71.73|73.05|72.25|73.26|72.46|72.26|71.46|968
1706432400000|2024-01-28 09:00:00|73.06|72.26|72.96|72.16|73.26|72.46|72.92|72.12|837
1706436000000|2024-01-28 10:00:00|72.95|72.15|72.97|72.17|73.38|72.58|72.87|72.07|672
1706439600000|2024-01-28 11:00:00|72.98|72.18|72.61|71.81|72.98|72.18|72.43|71.63|1008
1706443200000|2024-01-28 12:00:00|72.62|71.82|72.24|71.44|72.66|71.86|71.8|71|1396
1706446800000|2024-01-28 13:00:00|72.25|71.45|72.35|71.55|72.45|71.65|72.01|71.21|979
1706450400000|2024-01-28 14:00:00|72.36|71.56|71.84|71.04|72.57|71.77|71.77|70.97|927
1706454000000|2024-01-28 15:00:00|71.85|71.05|72.55|71.75|72.84|72.04|71.85|71.05|1130
1706457600000|2024-01-28 16:00:00|72.54|71.74|73.16|72.36|73.36|72.56|72.54|71.74|908
1706461200000|2024-01-28 17:00:00|73.17|72.37|73.17|72.37|73.37|72.57|72.84|72.04|1279
1706464800000|2024-01-28 18:00:00|73.16|72.36|71.74|70.94|73.27|72.47|71.62|70.82|1313
1706468400000|2024-01-28 19:00:00|71.73|70.93|71.26|70.46|71.96|71.16|70.96|70.16|1151
1706472000000|2024-01-28 20:00:00|71.27|70.47|71.97|70.17|72.07|70.65|70.54|69.74|1130
1706475600000|2024-01-28 21:00:00|71.98|70.18|71.61|70.81|72.14|70.94|71.35|69.92|900
1706479200000|2024-01-28 22:00:00|71.59|70.79|71.23|70.43|71.65|70.85|70.98|70.18|348
1706482800000|2024-01-28 23:00:00|71.24|70.44|71.35|70.55|71.55|70.75|71.01|70.21|443
1706486400000|2024-01-29 00:00:00|71.39|70.59|70.95|70.15|71.39|70.59|70.87|70.07|327
1706490000000|2024-01-29 01:00:00|70.96|70.16|71.48|70.68|71.76|70.96|70.95|70.15|280
1706493600000|2024-01-29 02:00:00|71.49|70.69|71.67|70.87|71.92|71.12|71.43|70.63|143
1706497200000|2024-01-29 03:00:00|71.7|70.9|71.71|70.91|72.03|71.23|71.7|70.9|229
1706500800000|2024-01-29 04:00:00|71.72|70.92|71.78|70.98|71.83|71.03|71.62|70.82|103
1706504400000|2024-01-29 05:00:00|71.79|70.99|71.61|70.81|71.89|71.09|71.49|70.69|111
1706508000000|2024-01-29 06:00:00|71.59|70.79|71.72|70.92|71.94|71.14|71.57|70.77|137
1706511600000|2024-01-29 07:00:00|71.73|70.93|70.93|70.13|71.92|71.12|70.62|69.82|429
1706515200000|2024-01-29 08:00:00|70.92|70.12|71.28|70.48|71.36|70.56|70.77|69.97|383
1706518800000|2024-01-29 09:00:00|71.29|70.49|71.36|70.56|71.37|70.57|70.94|70.14|300
1706522400000|2024-01-29 10:00:00|71.44|70.64|71.45|70.65|71.52|70.72|71.28|70.48|177
1706526000000|2024-01-29 11:00:00|71.44|70.64|71.23|70.43|71.48|70.68|71.18|70.38|112
1706529600000|2024-01-29 12:00:00|71.24|70.44|71.08|70.28|71.49|70.69|70.85|70.05|314
1706533200000|2024-01-29 13:00:00|71.09|70.29|70.27|69.47|71.09|70.29|70.1|69.3|524
1706536800000|2024-01-29 14:00:00|70.29|69.49|70.06|69.26|70.57|69.77|69.97|69.17|472
1706540400000|2024-01-29 15:00:00|70.11|69.31|71.23|70.43|71.23|70.43|70.11|69.31|305
1706544000000|2024-01-29 16:00:00|71.22|70.42|72.12|71.32|72.12|71.32|71|70.2|540
1706547600000|2024-01-29 17:00:00|72.14|71.34|72.01|71.21|72.46|71.66|71.89|71.09|585
1706551200000|2024-01-29 18:00:00|71.98|71.18|72.05|71.25|72.36|71.56|71.85|71.05|319
1706554800000|2024-01-29 19:00:00|72.1|71.3|71.89|71.09|72.27|71.47|71.87|71.07|328
1706558400000|2024-01-29 20:00:00|71.9|71.1|72.27|71.47|72.28|71.48|71.82|71.02|499
1706562000000|2024-01-29 21:00:00|72.28|71.48|72.19|71.39|72.28|71.48|72.05|71.25|292
1706565600000|2024-01-29 22:00:00|72.18|71.38|72.18|71.38|72.36|71.56|72.06|71.26|703
1706569200000|2024-01-29 23:00:00|72.19|71.39|72.09|71.29|72.28|71.48|72|71.2|233
1706572800000|2024-01-30 00:00:00|72.1|71.3|71.72|70.92|72.17|71.37|71.57|70.77|433
1706576400000|2024-01-30 01:00:00|71.74|70.94|72.19|71.39|72.46|71.66|71.74|70.94|338
1706580000000|2024-01-30 02:00:00|72.17|71.37|72.36|71.56|72.68|71.88|72.17|71.37|320
1706583600000|2024-01-30 03:00:00|72.37|71.57|72.05|71.25|72.44|71.64|71.93|71.13|317
1706587200000|2024-01-30 04:00:00|72.04|71.24|72.12|71.32|72.17|71.37|71.98|71.18|272
1706590800000|2024-01-30 05:00:00|72.09|71.29|72.04|71.24|72.18|71.38|71.94|71.14|127
1706594400000|2024-01-30 06:00:00|72.05|71.25|72.02|71.22|72.15|71.35|71.74|70.94|220
1706598000000|2024-01-30 07:00:00|72.01|71.21|72.14|71.34|72.21|71.41|71.94|71.14|229
1706601600000|2024-01-30 08:00:00|72.18|71.38|72.42|71.62|72.62|71.82|72.03|71.23|324
1706605200000|2024-01-30 09:00:00|72.43|71.63|72.22|71.42|72.57|71.77|72.21|71.41|247
1706608800000|2024-01-30 10:00:00|72.24|71.44|72.67|71.87|72.71|71.91|72.22|71.42|312
1706612400000|2024-01-30 11:00:00|72.66|71.86|72.79|71.99|72.95|72.15|72.58|71.78|314
1706616000000|2024-01-30 12:00:00|72.8|72|71.86|71.06|72.88|72.08|71.69|70.89|540
1706619600000|2024-01-30 13:00:00|71.85|71.05|71.55|70.75|72.03|71.23|71.24|70.44|713
1706623200000|2024-01-30 14:00:00|71.54|70.74|71.45|70.65|71.66|70.86|71.13|70.33|414
1706626800000|2024-01-30 15:00:00|71.44|70.64|71.95|71.15|72.12|71.32|71.23|70.43|413
1706630400000|2024-01-30 16:00:00|71.94|71.14|72.37|71.57|72.54|71.74|71.65|70.85|527
1706634000000|2024-01-30 17:00:00|72.36|71.56|72.36|71.56|72.63|71.83|72.23|71.43|297
1706637600000|2024-01-30 18:00:00|72.37|71.57|71.98|71.18|72.43|71.63|71.95|71.15|368
1706641200000|2024-01-30 19:00:00|71.97|71.17|71.88|71.08|71.97|71.17|71.75|70.95|193
1706644800000|2024-01-30 20:00:00|71.87|71.07|71.78|70.98|71.94|71.14|71.78|70.98|263
1706648400000|2024-01-30 21:00:00|71.74|70.94|71.54|70.74|71.77|70.97|71.45|70.65|412
1706652000000|2024-01-30 22:00:00|71.55|70.75|71.11|70.31|71.57|70.77|71.11|70.31|707
1706655600000|2024-01-30 23:00:00|71.09|70.29|70.65|69.85|71.3|70.5|70.45|69.65|383
1706659200000|2024-01-31 00:00:00|70.63|69.83|70.46|69.66|70.85|70.05|69.65|68.85|509
1706662800000|2024-01-31 01:00:00|70.44|69.64|70.32|69.52|70.8|70|69.95|69.15|384
1706666400000|2024-01-31 02:00:00|70.38|69.58|70.8|70|70.81|70.01|70.1|69.3|411
1706670000000|2024-01-31 03:00:00|70.79|69.99|70.64|69.84|70.85|70.05|70.6|69.8|242
1706673600000|2024-01-31 04:00:00|70.63|69.83|70.65|69.85|70.68|69.88|70.53|69.73|189
1706677200000|2024-01-31 05:00:00|70.66|69.86|70.6|69.8|70.75|69.95|70.37|69.57|229
1706680800000|2024-01-31 06:00:00|70.59|69.79|70.52|69.72|70.72|69.92|70.43|69.63|238
1706684400000|2024-01-31 07:00:00|70.51|69.71|70.62|69.82|70.74|69.94|70.46|69.66|143
1706688000000|2024-01-31 08:00:00|70.75|69.95|70.46|69.66|70.76|69.96|70.38|69.58|235
1706691600000|2024-01-31 09:00:00|70.45|69.65|69.49|68.69|70.45|69.65|69.43|68.63|503
1706695200000|2024-01-31 10:00:00|69.47|68.67|68.95|68.15|69.77|68.97|68.85|68.05|542
1706698800000|2024-01-31 11:00:00|68.93|68.13|69.67|68.87|69.68|68.88|68.89|68.09|318
1706702400000|2024-01-31 12:00:00|69.66|68.86|69.76|68.96|69.78|68.98|69.49|68.69|174
1706706000000|2024-01-31 13:00:00|69.75|68.95|69.58|68.78|69.85|69.05|69.51|68.71|252
1706709600000|2024-01-31 14:00:00|69.56|68.76|69.32|68.52|69.65|68.85|68.69|67.89|480
1706713200000|2024-01-31 15:00:00|69.33|68.53|69.99|69.19|70.05|69.25|68.45|67.65|424
1706716800000|2024-01-31 16:00:00|69.98|69.18|70.22|69.42|70.31|69.51|69.82|69.02|609
1706720400000|2024-01-31 17:00:00|70.23|69.43|70.42|69.62|70.43|69.63|70.12|69.32|324
1706724000000|2024-01-31 18:00:00|70.43|69.63|70.36|69.56|70.43|69.63|70.12|69.32|407
1706727600000|2024-01-31 19:00:00|70.35|69.55|70.24|69.44|70.47|69.67|69.66|68.86|1523
1706731200000|2024-01-31 20:00:00|70.25|69.45|69.33|68.53|70.35|69.55|69.26|68.46|1906
1706734800000|2024-01-31 21:00:00|69.34|68.54|69.15|68.35|69.65|68.85|68.33|67.53|2098
1706738400000|2024-01-31 22:00:00|69.14|68.34|69.45|68.65|69.53|68.73|68.46|67.66|1220
1706742000000|2024-01-31 23:00:00|69.44|68.64|69.36|68.56|69.65|68.85|69.27|68.47|541
1706745600000|2024-02-01 00:00:00|69.37|68.57|69.56|68.76|69.93|69.13|69.22|68.42|543
1706749200000|2024-02-01 01:00:00|69.55|68.75|68.25|67.45|69.55|68.75|68.04|67.24|1023
1706752800000|2024-02-01 02:00:00|68.23|67.43|69.05|68.25|69.08|68.28|68.21|67.41|481
1706756400000|2024-02-01 03:00:00|69.06|68.26|68.95|68.15|69.52|68.72|68.91|68.11|353
1706760000000|2024-02-01 04:00:00|68.94|68.14|69.22|68.42|69.33|68.53|68.77|67.97|449
1706763600000|2024-02-01 05:00:00|69.23|68.43|69.33|68.53|69.33|68.53|68.96|68.16|423
1706767200000|2024-02-01 06:00:00|69.34|68.54|69.17|68.37|69.36|68.56|68.95|68.15|293
1706770800000|2024-02-01 07:00:00|69.2|68.4|69.52|68.72|69.66|68.86|69.06|68.26|339
1706774400000|2024-02-01 08:00:00|69.52|68.72|69.66|68.86|69.72|68.92|69.35|68.55|415
1706778000000|2024-02-01 09:00:00|69.69|68.89|69.83|69.03|69.98|69.18|69.61|68.81|365
1706781600000|2024-02-01 10:00:00|69.84|69.04|69.75|68.95|70.05|69.25|69.67|68.87|489
1706785200000|2024-02-01 11:00:00|69.76|68.96|69.47|68.67|69.86|69.06|69.4|68.6|311
1706788800000|2024-02-01 12:00:00|69.46|68.66|69.55|68.75|69.85|69.05|69.46|68.66|454
1706792400000|2024-02-01 13:00:00|69.56|68.76|69.68|68.88|69.83|69.03|69.31|68.51|395
1706796000000|2024-02-01 14:00:00|69.69|68.89|70.09|69.29|70.13|69.33|69.68|68.88|487
1706799600000|2024-02-01 15:00:00|70.13|69.33|69.95|69.15|70.44|69.64|69.93|69.13|617
1706803200000|2024-02-01 16:00:00|69.93|69.13|70.01|69.21|70.06|69.26|69.35|68.55|316
1706806800000|2024-02-01 17:00:00|70.02|69.22|70.25|69.45|70.44|69.64|70.02|69.22|561
1706810400000|2024-02-01 18:00:00|70.24|69.44|69.92|69.12|70.25|69.45|69.78|68.98|272
1706814000000|2024-02-01 19:00:00|69.91|69.11|70.34|69.54|70.44|69.64|69.87|69.07|300
1706817600000|2024-02-01 20:00:00|70.35|69.55|70.36|69.56|70.43|69.63|70.12|69.32|256
1706821200000|2024-02-01 21:00:00|70.37|69.57|70.76|69.96|70.78|69.98|70.32|69.52|365
1706824800000|2024-02-01 22:00:00|70.75|69.95|70.54|69.74|70.78|69.98|70.52|69.72|673
1706828400000|2024-02-01 23:00:00|70.53|69.73|70.72|69.92|70.76|69.96|70.53|69.73|232
1706832000000|2024-02-02 00:00:00|70.71|69.91|70.95|70.15|71.13|70.33|70.58|69.78|490
1706835600000|2024-02-02 01:00:00|70.96|70.16|70.79|69.99|70.96|70.16|70.68|69.88|243
1706839200000|2024-02-02 02:00:00|70.8|70|70.75|69.95|70.85|70.05|70.45|69.65|150
1706842800000|2024-02-02 03:00:00|70.74|69.94|70.64|69.84|70.85|70.05|70.6|69.8|68
1706846400000|2024-02-02 04:00:00|70.62|69.82|70.64|69.84|70.8|70|70.49|69.69|209
1706850000000|2024-02-02 05:00:00|70.54|69.74|70.76|69.96|70.76|69.96|70.53|69.73|42
1706853600000|2024-02-02 06:00:00|70.77|69.97|71.02|70.22|71.03|70.23|70.68|69.88|108
1706857200000|2024-02-02 07:00:00|71|70.2|70.88|70.08|71.07|70.27|70.88|70.08|180
1706860800000|2024-02-02 08:00:00|70.86|70.06|70.59|69.79|70.86|70.06|70.49|69.69|216
1706864400000|2024-02-02 09:00:00|70.58|69.78|70.68|69.88|70.76|69.96|70.35|69.55|166
1706868000000|2024-02-02 10:00:00|70.67|69.87|71.1|70.3|71.16|70.36|70.58|69.78|350
1706871600000|2024-02-02 11:00:00|71.09|70.29|70.95|70.15|71.13|70.33|70.91|70.11|205
1706875200000|2024-02-02 12:00:00|70.96|70.16|70.94|70.14|71.16|70.36|70.86|70.06|194
1706878800000|2024-02-02 13:00:00|70.85|70.05|70.19|69.39|70.87|70.07|70.03|69.23|217
1706882400000|2024-02-02 14:00:00|70.18|69.38|70.33|69.53|70.34|69.54|70.13|69.33|80
1706886000000|2024-02-02 15:00:00|70.65|69.85|71.22|70.42|71.22|70.42|70.65|69.85|309
1706889600000|2024-02-02 16:00:00|71.25|70.45|71.26|70.46|71.52|70.72|71.05|70.25|291
1706893200000|2024-02-02 17:00:00|71.42|70.62|70.97|70.17|71.43|70.63|70.97|70.17|155
1706896800000|2024-02-02 18:00:00|71.04|70.24|71.1|70.3|71.26|70.46|70.86|70.06|425
1706900400000|2024-02-02 19:00:00|71.11|70.31|71.31|70.51|71.31|70.51|70.97|70.17|430
1706904000000|2024-02-02 20:00:00|71.32|70.52|71.35|70.55|71.56|70.76|71.27|70.47|125
1706907600000|2024-02-02 21:00:00|71.34|70.54|71.65|70.85|71.76|70.96|71.32|70.52|598
1706947200000|2024-02-03 08:00:00|71.55|70.75|71.36|70.56|71.76|70.96|71.33|70.53|734
1706950800000|2024-02-03 09:00:00|71.35|70.55|71.74|70.94|71.75|70.95|71.34|70.54|657
1706954400000|2024-02-03 10:00:00|71.75|70.95|71.67|70.87|71.85|71.05|71.63|70.83|597
1706958000000|2024-02-03 11:00:00|71.66|70.86|71.54|70.74|71.68|70.88|71.35|70.55|552
1706961600000|2024-02-03 12:00:00|71.53|70.73|71.88|71.08|71.95|71.15|71.48|70.68|514
1706965200000|2024-02-03 13:00:00|71.87|71.07|71.94|71.14|71.98|71.18|71.84|71.04|541
1706968800000|2024-02-03 14:00:00|71.95|71.15|72.47|71.67|72.54|71.74|71.76|70.96|383
1706972400000|2024-02-03 15:00:00|71.65|70.85|72.25|71.45|72.44|71.64|71.63|70.83|725
1706976000000|2024-02-03 16:00:00|72.26|71.46|72.53|71.73|72.66|71.86|72.24|71.44|833
1706979600000|2024-02-03 17:00:00|72.51|71.71|73.36|72.56|73.36|72.56|72.51|71.71|729
1706983200000|2024-02-03 18:00:00|73.35|72.55|73.04|72.24|73.56|72.76|72.66|71.86|871
1706986800000|2024-02-03 19:00:00|73.03|72.23|73.06|72.26|73.35|72.55|72.96|72.16|492
1706990400000|2024-02-03 20:00:00|73.04|72.24|72.94|72.14|73.07|72.27|72.84|72.04|589
1706994000000|2024-02-03 21:00:00|72.95|72.15|72.85|72.05|73.03|72.23|72.74|71.94|539
1706997600000|2024-02-03 22:00:00|72.84|72.04|72.93|72.13|72.95|72.15|72.75|71.95|424
1707001200000|2024-02-03 23:00:00|72.94|72.14|72.76|71.96|73.05|72.25|72.66|71.86|774
1707004800000|2024-02-04 00:00:00|72.75|71.95|72.31|71.51|72.76|71.96|71.64|70.84|1362
1707008400000|2024-02-04 01:00:00|72.32|71.52|72.24|71.44|72.33|71.53|71.92|71.12|891
1707012000000|2024-02-04 02:00:00|72.25|71.45|71.84|71.04|72.25|71.45|71.84|71.04|652
1707015600000|2024-02-04 03:00:00|71.85|71.05|71.92|71.12|71.95|71.15|71.84|71.04|367
1707019200000|2024-02-04 04:00:00|71.93|71.13|71.44|70.64|71.93|71.13|71.26|70.46|835
1707022800000|2024-02-04 05:00:00|71.43|70.63|71.04|70.24|71.55|70.75|70.97|70.17|625
1707026400000|2024-02-04 06:00:00|71.03|70.23|70.87|70.07|71.17|70.37|70.71|69.91|820
1707030000000|2024-02-04 07:00:00|70.88|70.08|70.74|69.94|71.04|70.24|70.54|69.74|839
1707033600000|2024-02-04 08:00:00|70.75|69.95|70.66|69.86|70.77|69.97|70.62|69.82|719
1707037200000|2024-02-04 09:00:00|70.67|69.87|71.15|70.35|71.37|70.57|70.51|69.71|898
1707040800000|2024-02-04 10:00:00|71.13|70.33|71.16|70.36|71.17|70.37|70.86|70.06|531
1707044400000|2024-02-04 11:00:00|71.15|70.35|71.25|70.45|71.57|70.77|71.15|70.35|640
1707048000000|2024-02-04 12:00:00|71.26|70.46|71.2|70.4|71.47|70.67|71.2|70.4|467
1707051600000|2024-02-04 13:00:00|71.21|70.41|71.26|70.46|71.28|70.48|71.14|70.34|545
1707055200000|2024-02-04 14:00:00|71.27|70.47|70.98|70.18|71.38|70.58|70.87|70.07|751
1707058800000|2024-02-04 15:00:00|70.95|70.15|71.15|70.35|71.16|70.36|70.85|70.05|733
1707062400000|2024-02-04 16:00:00|71.16|70.36|71.07|70.27|71.24|70.44|70.76|69.96|461
1707066000000|2024-02-04 17:00:00|71.08|70.28|70.88|70.08|71.18|70.38|70.77|69.97|631
1707069600000|2024-02-04 18:00:00|70.87|70.07|70.53|69.73|70.98|70.18|70.37|69.57|874
1707073200000|2024-02-04 19:00:00|70.54|69.74|70.26|69.46|70.57|69.77|70.02|69.22|1245
1707076800000|2024-02-04 20:00:00|70.25|69.45|71.15|69.35|71.27|69.62|70.06|68.84|1010
1707080400000|2024-02-04 21:00:00|71.16|69.36|70.73|69.93|71.42|69.97|70.73|69.36|607
1707084000000|2024-02-04 22:00:00|70.71|69.91|70.14|69.34|70.78|69.98|69.71|68.91|143
1707087600000|2024-02-04 23:00:00|70.12|69.32|70.05|69.25|70.23|69.43|69.98|69.18|129
1707091200000|2024-02-05 00:00:00|70.04|69.24|69.87|69.07|70.23|69.43|69.75|68.95|470
1707094800000|2024-02-05 01:00:00|69.86|69.06|69.75|68.95|69.93|69.13|69.05|68.25|478
1707098400000|2024-02-05 02:00:00|69.76|68.96|70.11|69.31|70.13|69.33|69.76|68.96|182
1707102000000|2024-02-05 03:00:00|70.12|69.32|70.64|69.84|70.64|69.84|70.12|69.32|151
1707105600000|2024-02-05 04:00:00|70.67|69.87|70.73|69.93|71.12|70.32|70.64|69.84|221
1707109200000|2024-02-05 05:00:00|70.74|69.94|70.73|69.93|70.83|70.03|70.65|69.85|104
1707112800000|2024-02-05 06:00:00|70.71|69.91|70.86|70.06|70.92|70.12|70.61|69.81|141
1707116400000|2024-02-05 07:00:00|70.85|70.05|70.98|70.18|71.05|70.25|70.74|69.94|60
1707120000000|2024-02-05 08:00:00|71|70.2|71.07|70.27|71.28|70.48|70.87|70.07|140
1707123600000|2024-02-05 09:00:00|71.08|70.28|70.96|70.16|71.27|70.47|70.83|70.03|116
1707127200000|2024-02-05 10:00:00|71.04|70.24|71.15|70.35|71.28|70.48|71.03|70.23|198
1707130800000|2024-02-05 11:00:00|71.12|70.32|71.16|70.36|71.17|70.37|71.04|70.24|109
1707134400000|2024-02-05 12:00:00|71.14|70.34|71.06|70.26|71.22|70.42|70.96|70.16|130
1707138000000|2024-02-05 13:00:00|71.08|70.28|71.32|70.52|71.47|70.67|71.07|70.27|167
1707141600000|2024-02-05 14:00:00|71.38|70.58|71.32|70.52|71.47|70.67|71.27|70.47|254
1707145200000|2024-02-05 15:00:00|71.15|70.35|70.43|69.63|71.15|70.35|70.32|69.52|317
1707148800000|2024-02-05 16:00:00|70.34|69.54|70.49|69.69|70.54|69.74|70.05|69.25|412
1707152400000|2024-02-05 17:00:00|70.53|69.73|70.6|69.8|70.85|70.05|70.48|69.68|143
1707156000000|2024-02-05 18:00:00|70.63|69.83|70.85|70.05|70.85|70.05|70.5|69.7|141
1707159600000|2024-02-05 19:00:00|70.94|70.14|71.09|70.29|71.37|70.57|70.94|70.14|47
1707163200000|2024-02-05 20:00:00|71.13|70.33|71.11|70.31|71.23|70.43|70.69|69.89|203
1707166800000|2024-02-05 21:00:00|71.1|70.3|70.98|70.18|71.11|70.31|70.59|69.79|197
1707170400000|2024-02-05 22:00:00|70.97|70.17|71.05|70.25|71.09|70.29|70.72|69.92|168
1707174000000|2024-02-05 23:00:00|71.15|70.35|71.37|70.57|71.38|70.58|71.14|70.34|32
1707177600000|2024-02-06 00:00:00|71.38|70.58|71.93|71.13|72.33|71.53|71.37|70.57|337
1707181200000|2024-02-06 01:00:00|71.92|71.12|71.92|71.12|72.31|71.51|71.86|71.06|260
1707184800000|2024-02-06 02:00:00|71.93|71.13|72.03|71.23|72.13|71.33|71.77|70.97|268
1707188400000|2024-02-06 03:00:00|72.02|71.22|71.84|71.04|72.09|71.29|71.75|70.95|198
1707192000000|2024-02-06 04:00:00|71.83|71.03|71.73|70.93|71.94|71.14|71.62|70.82|142
1707195600000|2024-02-06 05:00:00|71.68|70.88|71.84|71.04|71.85|71.05|71.55|70.75|52
1707199200000|2024-02-06 06:00:00|71.85|71.05|71.77|70.97|71.92|71.12|71.69|70.89|150
1707202800000|2024-02-06 07:00:00|71.83|71.03|71.96|71.16|71.99|71.19|71.74|70.94|154
1707206400000|2024-02-06 08:00:00|71.98|71.18|72.59|71.79|72.65|71.85|71.89|71.09|383
1707210000000|2024-02-06 09:00:00|72.58|71.78|72.45|71.65|72.59|71.79|72.27|71.47|291
1707213600000|2024-02-06 10:00:00|72.47|71.67|71.98|71.18|72.53|71.73|71.65|70.85|410
1707217200000|2024-02-06 11:00:00|71.96|71.16|72.04|71.24|72.13|71.33|71.59|70.79|366
1707220800000|2024-02-06 12:00:00|72.03|71.23|71.82|71.02|72.15|71.35|71.45|70.65|320
1707224400000|2024-02-06 13:00:00|71.83|71.03|71.82|71.02|72.02|71.22|71.53|70.73|373
1707228000000|2024-02-06 14:00:00|71.83|71.03|71.82|71.02|72.15|71.35|71.76|70.96|414
1707231600000|2024-02-06 15:00:00|71.79|70.99|72.56|71.76|72.61|71.81|71.65|70.85|393
1707235200000|2024-02-06 16:00:00|72.55|71.75|72.35|71.55|72.76|71.96|72.31|71.51|467
1707238800000|2024-02-06 17:00:00|72.38|71.58|72.39|71.59|72.71|71.91|72.35|71.55|225
1707242400000|2024-02-06 18:00:00|72.35|71.55|72.36|71.56|72.43|71.63|72.03|71.23|48
1707246000000|2024-02-06 19:00:00|72.35|71.55|72.4|71.6|72.45|71.65|72.23|71.43|213
1707249600000|2024-02-06 20:00:00|72.42|71.62|72.23|71.43|72.5|71.7|72.13|71.33|130
1707253200000|2024-02-06 21:00:00|72.27|71.47|72.15|71.35|72.35|71.55|72.1|71.3|80
1707256800000|2024-02-06 22:00:00|72.14|71.34|72.06|71.26|72.22|71.42|71.97|71.17|321
1707260400000|2024-02-06 23:00:00|72.05|71.25|71.72|70.92|72.05|71.25|71.67|70.87|154
1707264000000|2024-02-07 00:00:00|71.73|70.93|71.64|70.84|71.84|71.04|71.48|70.68|358
1707267600000|2024-02-07 01:00:00|71.66|70.86|71.86|71.06|71.93|71.13|71.66|70.86|113
1707271200000|2024-02-07 02:00:00|71.87|71.07|71.7|70.9|71.87|71.07|71.65|70.85|146
1707274800000|2024-02-07 03:00:00|71.68|70.88|71.23|70.43|71.69|70.89|71.21|70.41|73
1707278400000|2024-02-07 04:00:00|71.22|70.42|71.25|70.45|71.33|70.53|71.07|70.27|74
1707282000000|2024-02-07 05:00:00|71.19|70.39|71.47|70.67|71.47|70.67|71.11|70.31|103
1707285600000|2024-02-07 06:00:00|71.4|70.6|71.03|70.23|71.4|70.6|71.01|70.21|94
1707289200000|2024-02-07 07:00:00|71.02|70.22|70.95|70.15|71.17|70.37|70.93|70.13|24
1707292800000|2024-02-07 08:00:00|71|70.2|70.98|70.18|71.04|70.24|70.79|69.99|104
1707296400000|2024-02-07 09:00:00|71.03|70.23|71.18|70.38|71.26|70.46|70.88|70.08|72
1707300000000|2024-02-07 10:00:00|71.19|70.39|70.77|69.97|71.36|70.56|70.75|69.95|158
1707303600000|2024-02-07 11:00:00|70.79|69.99|70.84|70.04|70.97|70.17|70.79|69.99|177
1707307200000|2024-02-07 12:00:00|70.85|70.05|71.17|70.37|71.18|70.38|70.84|70.04|111
1707310800000|2024-02-07 13:00:00|71.16|70.36|71.21|70.41|71.27|70.47|71.13|70.33|88
1707314400000|2024-02-07 14:00:00|71.22|70.42|71|70.2|71.4|70.6|70.96|70.16|230
1707318000000|2024-02-07 15:00:00|71.01|70.21|71.38|70.58|71.48|70.68|70.98|70.18|166
1707321600000|2024-02-07 16:00:00|71.37|70.57|71.77|70.97|71.78|70.98|71.3|70.5|482
1707325200000|2024-02-07 17:00:00|71.76|70.96|71.85|71.05|72.16|71.36|71.73|70.93|273
1707328800000|2024-02-07 18:00:00|71.86|71.06|71.65|70.85|72.05|71.25|71.64|70.84|85
1707332400000|2024-02-07 19:00:00|71.76|70.96|71.74|70.94|71.87|71.07|71.7|70.9|153
1707336000000|2024-02-07 20:00:00|71.75|70.95|72.31|71.51|72.45|71.65|71.74|70.94|344
1707339600000|2024-02-07 21:00:00|72.33|71.53|72.69|71.89|72.76|71.96|72.26|71.46|234
1707343200000|2024-02-07 22:00:00|72.7|71.9|72.25|71.45|72.7|71.9|72.25|71.45|494
1707346800000|2024-02-07 23:00:00|72.35|71.55|72.33|71.53|72.55|71.75|72.26|71.46|95
1707350400000|2024-02-08 00:00:00|72.35|71.55|72.75|71.95|72.75|71.95|72.26|71.46|117
1707354000000|2024-02-08 01:00:00|72.65|71.85|72.41|71.61|72.65|71.85|72.25|71.45|89
1707357600000|2024-02-08 02:00:00|72.36|71.56|72.45|71.65|72.45|71.65|72.24|71.44|85
1707361200000|2024-02-08 03:00:00|72.49|71.69|72.25|71.45|72.64|71.84|72.17|71.37|116
1707364800000|2024-02-08 04:00:00|72.3|71.5|72.2|71.4|72.45|71.65|72.18|71.38|82
1707368400000|2024-02-08 05:00:00|72.19|71.39|72.16|71.36|72.32|71.52|72.07|71.27|152
1707372000000|2024-02-08 06:00:00|72.19|71.39|72.27|71.47|72.54|71.74|72.14|71.34|66
1707375600000|2024-02-08 07:00:00|72.26|71.46|72.43|71.63|72.54|71.74|72.15|71.35|126
1707379200000|2024-02-08 08:00:00|72.37|71.57|72.81|72.01|72.81|72.01|72.37|71.57|178
1707382800000|2024-02-08 09:00:00|72.82|72.02|72.62|71.82|72.82|72.02|72.52|71.72|66
1707386400000|2024-02-08 10:00:00|72.8|72|72.75|71.95|72.83|72.03|72.56|71.76|211
1707390000000|2024-02-08 11:00:00|72.74|71.94|72.63|71.83|72.74|71.94|72.57|71.77|98
1707393600000|2024-02-08 12:00:00|72.64|71.84|72.42|71.62|72.91|72.11|72.32|71.52|243
1707397200000|2024-02-08 13:00:00|72.44|71.64|72.42|71.62|72.45|71.65|72.15|71.35|210
1707400800000|2024-02-08 14:00:00|72.41|71.61|72.7|71.9|72.84|72.04|72.41|71.61|536
1707404400000|2024-02-08 15:00:00|72.71|71.91|72.89|72.09|73.02|72.22|72.52|71.72|263
1707408000000|2024-02-08 16:00:00|72.94|72.14|72.12|71.32|72.95|72.15|71.65|70.85|629
1707411600000|2024-02-08 17:00:00|72.13|71.33|72.23|71.43|72.52|71.72|71.83|71.03|442
1707415200000|2024-02-08 18:00:00|72.24|71.44|72.29|71.49|72.42|71.62|72.18|71.38|214
1707418800000|2024-02-08 19:00:00|72.3|71.5|72.17|71.37|72.37|71.57|72.15|71.35|368
1707422400000|2024-02-08 20:00:00|72.26|71.46|72.35|71.55|72.4|71.6|72.2|71.4|378
1707426000000|2024-02-08 21:00:00|72.34|71.54|72.33|71.53|72.41|71.61|72.17|71.37|324
1707429600000|2024-02-08 22:00:00|72.34|71.54|72.4|71.6|72.45|71.65|72.22|71.42|468
1707433200000|2024-02-08 23:00:00|72.41|71.61|72.38|71.58|72.47|71.67|72.35|71.55|176
1707436800000|2024-02-09 00:00:00|72.39|71.59|72.68|71.88|72.71|71.91|72.37|71.57|236
1707440400000|2024-02-09 01:00:00|72.69|71.89|72.91|72.11|72.98|72.18|72.67|71.87|185
1707444000000|2024-02-09 02:00:00|72.95|72.15|73.64|72.84|73.69|72.89|72.94|72.14|719
1707447600000|2024-02-09 03:00:00|73.63|72.83|73.3|72.5|73.72|72.92|73.26|72.46|625
1707451200000|2024-02-09 04:00:00|73.31|72.51|73.29|72.49|73.46|72.66|73.14|72.34|327
1707454800000|2024-02-09 05:00:00|73.35|72.55|73.95|73.15|74.01|73.21|73.35|72.55|296
1707458400000|2024-02-09 06:00:00|73.94|73.14|73.95|73.15|73.98|73.18|73.75|72.95|291
1707462000000|2024-02-09 07:00:00|73.99|73.19|74.23|73.43|74.24|73.44|73.99|73.19|430
1707465600000|2024-02-09 08:00:00|74.3|73.5|74.53|73.73|74.53|73.73|74.02|73.22|331
1707469200000|2024-02-09 09:00:00|74.51|73.71|74.19|73.39|74.52|73.72|74.14|73.34|559
1707472800000|2024-02-09 10:00:00|74.23|73.43|74.12|73.32|74.3|73.5|74.06|73.26|193
1707476400000|2024-02-09 11:00:00|74.14|73.34|74.49|73.69|74.56|73.76|73.93|73.13|428
1707480000000|2024-02-09 12:00:00|74.51|73.71|74.56|73.76|74.81|74.01|74.29|73.49|776
1707483600000|2024-02-09 13:00:00|74.57|73.77|74.78|73.98|74.86|74.06|74.48|73.68|368
1707487200000|2024-02-09 14:00:00|74.77|73.97|74.15|73.35|74.79|73.99|73.52|72.72|612
1707490800000|2024-02-09 15:00:00|74.16|73.36|74.21|73.41|74.38|73.58|73.75|72.95|569
1707494400000|2024-02-09 16:00:00|74.23|73.43|74.07|73.27|74.35|73.55|73.91|73.11|278
1707498000000|2024-02-09 17:00:00|74.08|73.28|75.07|74.27|75.23|74.43|73.96|73.16|324
1707501600000|2024-02-09 18:00:00|75.13|74.33|75.31|74.51|75.31|74.51|74.89|74.09|362
1707505200000|2024-02-09 19:00:00|75.21|74.41|75.05|74.25|75.23|74.43|74.75|73.95|364
1707508800000|2024-02-09 20:00:00|75.16|74.36|75.07|74.27|75.36|74.56|75.06|74.26|389
1707512400000|2024-02-09 21:00:00|75.12|74.32|75.04|74.24|75.66|74.86|74.74|73.94|1292
1707552000000|2024-02-10 08:00:00|75.05|74.25|73.65|72.85|75.05|74.25|73.63|72.83|766
1707555600000|2024-02-10 09:00:00|73.66|72.86|73.56|72.76|73.99|73.19|73.46|72.66|913
1707559200000|2024-02-10 10:00:00|73.57|72.77|73.08|72.28|73.7|72.9|72.93|72.13|1387
1707562800000|2024-02-10 11:00:00|73.07|72.27|73.54|72.74|73.55|72.75|73.05|72.25|823
1707566400000|2024-02-10 12:00:00|73.55|72.75|73.48|72.68|73.71|72.91|73.36|72.56|697
1707570000000|2024-02-10 13:00:00|73.47|72.67|73.69|72.89|73.79|72.99|73.36|72.56|920
1707573600000|2024-02-10 14:00:00|73.68|72.88|73.65|72.85|73.87|73.07|73.6|72.8|713
1707577200000|2024-02-10 15:00:00|73.67|72.87|73.7|72.9|73.8|73|73.55|72.75|828
1707580800000|2024-02-10 16:00:00|73.71|72.91|73.6|72.8|73.79|72.99|73.48|72.68|713
1707584400000|2024-02-10 17:00:00|73.63|72.83|73.37|72.57|73.66|72.86|73.36|72.56|562
1707588000000|2024-02-10 18:00:00|73.36|72.56|73.56|72.76|73.62|72.82|73.33|72.53|593
1707591600000|2024-02-10 19:00:00|73.57|72.77|73.68|72.88|73.79|72.99|73.47|72.67|812
1707595200000|2024-02-10 20:00:00|73.69|72.89|73.91|73.11|74.16|73.36|73.63|72.83|1596
1707598800000|2024-02-10 21:00:00|73.9|73.1|74.27|73.47|74.35|73.55|73.88|73.08|1378
1707602400000|2024-02-10 22:00:00|74.25|73.45|73.97|73.17|74.26|73.46|73.73|72.93|993
1707606000000|2024-02-10 23:00:00|73.98|73.18|73.97|73.17|74.15|73.35|73.83|73.03|1016
1707609600000|2024-02-11 00:00:00|74|73.2|73.99|73.19|74.06|73.26|73.65|72.85|849
1707613200000|2024-02-11 01:00:00|74|73.2|74.08|73.28|74.15|73.35|73.84|73.04|786
1707616800000|2024-02-11 02:00:00|74.09|73.29|74.2|73.4|74.35|73.55|74.07|73.27|590
1707620400000|2024-02-11 03:00:00|74.19|73.39|75.04|74.24|75.16|74.36|74.17|73.37|1163
1707624000000|2024-02-11 04:00:00|75.05|74.25|74.55|73.75|75.14|74.34|74.47|73.67|984
1707627600000|2024-02-11 05:00:00|74.56|73.76|74.58|73.78|74.66|73.86|74.42|73.62|628
1707631200000|2024-02-11 06:00:00|74.57|73.77|74.67|73.87|74.77|73.97|74.47|73.67|681
1707634800000|2024-02-11 07:00:00|74.68|73.88|75.22|74.42|75.22|74.42|74.37|73.57|822
1707638400000|2024-02-11 08:00:00|75.21|74.41|74.78|73.98|75.26|74.46|74.76|73.96|1236
1707642000000|2024-02-11 09:00:00|74.77|73.97|74.56|73.76|75|74.2|74.44|73.64|726
1707645600000|2024-02-11 10:00:00|74.57|73.77|74.38|73.58|74.57|73.77|74.16|73.36|1025
1707649200000|2024-02-11 11:00:00|74.39|73.59|74.56|73.76|74.58|73.78|74.36|73.56|838
1707652800000|2024-02-11 12:00:00|74.57|73.77|74.17|73.37|74.57|73.77|74.14|73.34|680
1707656400000|2024-02-11 13:00:00|74.19|73.39|73.84|73.04|74.2|73.4|73.77|72.97|659
1707660000000|2024-02-11 14:00:00|73.85|73.05|74.15|73.35|74.16|73.36|73.55|72.75|1001
1707663600000|2024-02-11 15:00:00|74.14|73.34|74.15|73.35|74.19|73.39|73.89|73.09|728
1707667200000|2024-02-11 16:00:00|74.16|73.36|74.15|73.35|74.29|73.49|73.94|73.14|869
1707670800000|2024-02-11 17:00:00|74.14|73.34|74.29|73.49|74.48|73.68|74.14|73.34|551
1707674400000|2024-02-11 18:00:00|74.27|73.47|74.15|73.35|74.29|73.49|73.77|72.97|781
1707678000000|2024-02-11 19:00:00|74.14|73.34|73.99|73.19|74.21|73.41|73.99|73.19|722
1707681600000|2024-02-11 20:00:00|74|73.2|74.14|72.34|74.75|73.41|73.87|72.07|1260
1707685200000|2024-02-11 21:00:00|74.15|72.35|73.62|72.82|74.36|72.89|73.52|72.15|1204
1707688800000|2024-02-11 22:00:00|73.61|72.81|73.68|72.88|73.87|73.07|73.56|72.76|411
1707692400000|2024-02-11 23:00:00|73.7|72.9|73.82|73.02|73.83|73.03|73.59|72.79|550
1707696000000|2024-02-12 00:00:00|73.84|73.04|74.29|73.49|74.3|73.5|73.77|72.97|423
1707699600000|2024-02-12 01:00:00|74.33|73.53|74.27|73.47|74.38|73.58|73.98|73.18|530
1707703200000|2024-02-12 02:00:00|74.26|73.46|73.28|72.48|74.34|73.54|72.92|72.12|935
1707706800000|2024-02-12 03:00:00|73.29|72.49|73.62|72.82|73.75|72.95|73.09|72.29|574
1707710400000|2024-02-12 04:00:00|73.63|72.83|73.29|72.49|73.63|72.83|73.2|72.4|466
1707714000000|2024-02-12 05:00:00|73.3|72.5|73.21|72.41|73.48|72.68|73.19|72.39|348
1707717600000|2024-02-12 06:00:00|73.22|72.42|73.08|72.28|73.28|72.48|72.6|71.8|697
1707721200000|2024-02-12 07:00:00|73.09|72.29|73.44|72.64|73.49|72.69|73.08|72.28|770
1707724800000|2024-02-12 08:00:00|73.45|72.65|73.37|72.57|73.57|72.77|73.36|72.56|396
1707728400000|2024-02-12 09:00:00|73.36|72.56|72.78|71.98|73.36|72.56|72.68|71.88|554
1707732000000|2024-02-12 10:00:00|72.79|71.99|72.67|71.87|72.86|72.06|72.58|71.78|485
1707735600000|2024-02-12 11:00:00|72.68|71.88|72.94|72.14|72.97|72.17|72.22|71.42|446
1707739200000|2024-02-12 12:00:00|72.89|72.09|73.3|72.5|73.3|72.5|72.86|72.06|366
1707742800000|2024-02-12 13:00:00|73.28|72.48|73.27|72.47|73.3|72.5|73.2|72.4|327
1707746400000|2024-02-12 14:00:00|73.26|72.46|73.74|72.94|73.78|72.98|73.26|72.46|836
1707750000000|2024-02-12 15:00:00|73.73|72.93|74.58|73.78|74.69|73.89|73.57|72.77|1942
1707753600000|2024-02-12 16:00:00|74.57|73.77|74.58|73.78|74.67|73.87|74.36|73.56|1215
1707757200000|2024-02-12 17:00:00|74.57|73.77|75.02|74.22|75.62|74.82|74.57|73.77|1494
1707760800000|2024-02-12 18:00:00|75.01|74.21|75.5|74.7|75.56|74.76|75|74.2|623
1707764400000|2024-02-12 19:00:00|75.51|74.71|75.33|74.53|76.34|75.54|75.3|74.5|721
1707768000000|2024-02-12 20:00:00|75.34|74.54|75.98|75.18|76.06|75.26|75.3|74.5|616
1707771600000|2024-02-12 21:00:00|75.99|75.19|75.5|74.7|76.08|75.28|75.49|74.69|612
1707775200000|2024-02-12 22:00:00|75.49|74.69|76.13|75.33|76.13|75.33|75.48|74.68|718
1707778800000|2024-02-12 23:00:00|76.12|75.32|75.76|74.96|76.12|75.32|75.64|74.84|337
1707782400000|2024-02-13 00:00:00|75.77|74.97|76.04|75.24|76.2|75.4|75.77|74.97|402
1707786000000|2024-02-13 01:00:00|76.06|75.26|75.67|74.87|76.06|75.26|75.48|74.68|544
1707789600000|2024-02-13 02:00:00|75.66|74.86|75.31|74.51|75.7|74.9|75.17|74.37|781
1707793200000|2024-02-13 03:00:00|75.32|74.52|75|74.2|75.57|74.77|74.87|74.07|728
1707796800000|2024-02-13 04:00:00|75.03|74.23|75.4|74.6|75.47|74.67|75.03|74.23|319
1707800400000|2024-02-13 05:00:00|75.41|74.61|75.49|74.69|75.49|74.69|75.29|74.49|308
1707804000000|2024-02-13 06:00:00|75.48|74.68|75.3|74.5|75.59|74.79|75.27|74.47|173
1707807600000|2024-02-13 07:00:00|75.29|74.49|75.86|75.06|75.87|75.07|75.28|74.48|413
1707811200000|2024-02-13 08:00:00|75.87|75.07|75.59|74.79|75.87|75.07|75.37|74.57|538
1707814800000|2024-02-13 09:00:00|75.66|74.86|75.68|74.88|75.73|74.93|75.48|74.68|627
1707818400000|2024-02-13 10:00:00|75.68|74.88|75.12|74.32|75.73|74.93|75.11|74.31|915
1707822000000|2024-02-13 11:00:00|75.11|74.31|75.12|74.32|75.28|74.48|74.9|74.1|1111
1707825600000|2024-02-13 12:00:00|75.13|74.33|75|74.2|75.28|74.48|74.89|74.09|771
1707829200000|2024-02-13 13:00:00|74.99|74.19|74.27|73.47|75.08|74.28|73.4|72.6|1733
1707832800000|2024-02-13 14:00:00|74.25|73.45|73.46|72.66|74.39|73.59|72.83|72.03|2132
1707836400000|2024-02-13 15:00:00|73.47|72.67|73.83|73.03|73.98|73.18|73.16|72.36|2010
1707840000000|2024-02-13 16:00:00|73.82|73.02|73.42|72.62|74.02|73.22|73.41|72.61|1483
1707843600000|2024-02-13 17:00:00|73.43|72.63|73.99|73.19|74.03|73.23|73.37|72.57|915
1707847200000|2024-02-13 18:00:00|73.98|73.18|74.1|73.3|74.28|73.48|73.96|73.16|738
1707850800000|2024-02-13 19:00:00|74.09|73.29|73.72|72.92|74.09|73.29|73.69|72.89|1049
1707854400000|2024-02-13 20:00:00|73.73|72.93|74.12|73.32|74.24|73.44|73.72|72.92|943
1707858000000|2024-02-13 21:00:00|74.11|73.31|74.22|73.42|74.36|73.56|74.07|73.27|650
1707861600000|2024-02-13 22:00:00|74.23|73.43|74.17|73.37|74.29|73.49|73.82|73.02|669
1707865200000|2024-02-13 23:00:00|74.11|73.31|74.1|73.3|74.15|73.35|73.99|73.19|395
1707868800000|2024-02-14 00:00:00|74.12|73.32|73.82|73.02|74.12|73.32|73.5|72.7|906
1707872400000|2024-02-14 01:00:00|73.8|73|73.93|73.13|73.98|73.18|73.7|72.9|699
1707876000000|2024-02-14 02:00:00|73.91|73.11|74.2|73.4|74.22|73.42|73.91|73.11|289
1707879600000|2024-02-14 03:00:00|74.3|73.5|74.3|73.5|74.43|73.63|74.27|73.47|385
1707883200000|2024-02-14 04:00:00|74.31|73.51|74.09|73.29|74.35|73.55|74|73.2|608
1707886800000|2024-02-14 05:00:00|74.08|73.28|74.31|73.51|74.37|73.57|74.08|73.28|743
1707890400000|2024-02-14 06:00:00|74.32|73.52|74.41|73.61|74.44|73.64|74.3|73.5|799
1707894000000|2024-02-14 07:00:00|74.42|73.62|74.48|73.68|74.56|73.76|74.37|73.57|865
1707897600000|2024-02-14 08:00:00|74.49|73.69|75.3|74.5|75.31|74.51|74.38|73.58|926
1707901200000|2024-02-14 09:00:00|75.29|74.49|75.68|74.88|75.88|75.08|75.21|74.41|2195
1707904800000|2024-02-14 10:00:00|75.69|74.89|75.7|74.9|75.87|75.07|75.56|74.76|1304
1707908400000|2024-02-14 11:00:00|75.69|74.89|75.76|74.96|75.87|75.07|75.46|74.66|1415
1707912000000|2024-02-14 12:00:00|75.75|74.95|75.47|74.67|75.87|75.07|75.47|74.67|1046
1707915600000|2024-02-14 13:00:00|75.48|74.68|76.43|75.63|76.51|75.71|75.48|74.68|646
1707919200000|2024-02-14 14:00:00|76.41|75.61|75.68|74.88|76.45|75.65|75.59|74.79|745
1707922800000|2024-02-14 15:00:00|75.69|74.89|75.7|74.9|75.78|74.98|75.07|74.27|672
1707926400000|2024-02-14 16:00:00|75.69|74.89|75.09|74.29|75.78|74.98|74.98|74.18|888
1707930000000|2024-02-14 17:00:00|75.06|74.26|75.29|74.49|75.39|74.59|74.97|74.17|427
1707933600000|2024-02-14 18:00:00|75.3|74.5|75.66|74.86|75.76|74.96|75.17|74.37|271
1707937200000|2024-02-14 19:00:00|75.67|74.87|75.78|74.98|75.87|75.07|75.49|74.69|292
1707940800000|2024-02-14 20:00:00|75.77|74.97|75.85|75.05|75.86|75.06|75.68|74.88|148
1707944400000|2024-02-14 21:00:00|75.86|75.06|76.17|75.37|76.17|75.37|75.86|75.06|381
1707948000000|2024-02-14 22:00:00|76.18|75.38|76.25|75.45|76.26|75.46|75.96|75.16|356
1707951600000|2024-02-14 23:00:00|76.26|75.46|76.06|75.26|76.26|75.46|75.96|75.16|311
1707955200000|2024-02-15 00:00:00|76.07|75.27|77.38|76.58|77.39|76.59|76.02|75.22|499
1707958800000|2024-02-15 01:00:00|77.39|76.59|76.24|75.44|77.39|76.59|75.92|75.12|1639
1707962400000|2024-02-15 02:00:00|76.23|75.43|76.59|75.79|76.73|75.93|76.23|75.43|750
1707966000000|2024-02-15 03:00:00|76.6|75.8|77.6|76.8|77.82|77.02|76.56|75.76|867
1707969600000|2024-02-15 04:00:00|77.59|76.79|76.96|76.16|77.59|76.79|76.78|75.98|808
1707973200000|2024-02-15 05:00:00|76.95|76.15|76.65|75.85|77.05|76.25|76.09|75.29|651
1707976800000|2024-02-15 06:00:00|76.62|75.82|77.08|76.28|77.23|76.43|76.62|75.82|299
1707980400000|2024-02-15 07:00:00|77.06|76.26|77.05|76.25|77.16|76.36|76.56|75.76|278
1707984000000|2024-02-15 08:00:00|77.04|76.24|76.85|76.05|77.05|76.25|76.6|75.8|285
1707987600000|2024-02-15 09:00:00|76.84|76.04|77.24|76.44|77.25|76.45|76.75|75.95|294
1707991200000|2024-02-15 10:00:00|77.23|76.43|77.41|76.61|77.47|76.67|77.14|76.34|339
1707994800000|2024-02-15 11:00:00|77.42|76.62|77.64|76.84|77.84|77.04|77.04|76.24|705
1707998400000|2024-02-15 12:00:00|77.65|76.85|77.77|76.97|78.54|77.74|77.56|76.76|1085
1708002000000|2024-02-15 13:00:00|77.8|77|78.2|77.4|78.43|77.63|77.7|76.9|638
1708005600000|2024-02-15 14:00:00|78.22|77.42|78.4|77.6|78.53|77.73|77.85|77.05|1349
1708009200000|2024-02-15 15:00:00|78.41|77.61|77.73|76.93|78.53|77.73|77.18|76.38|2787
1708012800000|2024-02-15 16:00:00|77.72|76.92|77.69|76.89|78.12|77.32|76.93|76.13|2086
1708016400000|2024-02-15 17:00:00|77.68|76.88|77.24|76.44|77.73|76.93|77.18|76.38|1300
1708020000000|2024-02-15 18:00:00|77.25|76.45|77.69|76.89|77.75|76.95|77.05|76.25|511
1708023600000|2024-02-15 19:00:00|77.7|76.9|77.91|77.11|78.14|77.34|77.39|76.59|395
1708027200000|2024-02-15 20:00:00|77.9|77.1|77.35|76.55|78.05|77.25|77.31|76.51|1081
1708030800000|2024-02-15 21:00:00|77.37|76.57|76.83|76.03|77.75|76.95|76.6|75.8|1405
1708034400000|2024-02-15 22:00:00|76.82|76.02|77.44|76.64|77.75|76.95|76.81|76.01|1134
1708038000000|2024-02-15 23:00:00|77.37|76.57|77.6|76.8|77.78|76.98|77.36|76.56|139
1708041600000|2024-02-16 00:00:00|77.58|76.78|77.17|76.37|77.58|76.78|76.87|76.07|347
1708045200000|2024-02-16 01:00:00|77.13|76.33|77.62|76.82|77.64|76.84|77.12|76.32|501
1708048800000|2024-02-16 02:00:00|77.61|76.81|77.64|76.84|77.73|76.93|77.41|76.61|484
1708052400000|2024-02-16 03:00:00|77.69|76.89|77.93|77.13|77.94|77.14|77.55|76.75|304
1708056000000|2024-02-16 04:00:00|77.87|77.07|78.12|77.32|78.14|77.34|77.77|76.97|201
1708059600000|2024-02-16 05:00:00|78.16|77.36|78.34|77.54|78.59|77.79|78.14|77.34|452
1708063200000|2024-02-16 06:00:00|78.33|77.53|77.82|77.02|78.44|77.64|77.73|76.93|674
1708066800000|2024-02-16 07:00:00|77.8|77|77.36|76.56|77.93|77.13|77.34|76.54|455
1708070400000|2024-02-16 08:00:00|77.35|76.55|77.55|76.75|77.85|77.05|77.35|76.55|192
1708074000000|2024-02-16 09:00:00|77.54|76.74|77.45|76.65|77.62|76.82|76.68|75.88|372
1708077600000|2024-02-16 10:00:00|77.44|76.64|78.31|77.51|78.32|77.52|77.33|76.53|269
1708081200000|2024-02-16 11:00:00|78.26|77.46|78.14|77.34|78.35|77.55|78.05|77.25|201
1708084800000|2024-02-16 12:00:00|78.16|77.36|78.6|77.8|78.63|77.83|78.05|77.25|151
1708088400000|2024-02-16 13:00:00|78.6|77.8|78.1|77.3|78.63|77.83|77.85|77.05|418
1708092000000|2024-02-16 14:00:00|78.11|77.31|76.44|75.64|78.15|77.35|76|75.2|640
1708095600000|2024-02-16 15:00:00|76.43|75.63|76.41|75.61|76.44|75.64|75.25|74.45|1067
1708099200000|2024-02-16 16:00:00|76.42|75.62|76.35|75.55|76.94|76.14|76.32|75.52|1210
1708102800000|2024-02-16 17:00:00|76.34|75.54|76.25|75.45|76.45|75.65|76.05|75.25|577
1708106400000|2024-02-16 18:00:00|76.28|75.48|76.27|75.47|76.35|75.55|75.94|75.14|390
1708110000000|2024-02-16 19:00:00|76.3|75.5|76.04|75.24|76.45|75.65|75.95|75.15|272
1708113600000|2024-02-16 20:00:00|76.02|75.22|76.48|75.68|76.55|75.75|76.01|75.21|246
1708117200000|2024-02-16 21:00:00|76.47|75.67|76.56|75.76|76.61|75.81|76.17|75.37|555
1708156800000|2024-02-17 08:00:00|77.07|76.27|76.45|75.65|77.25|76.45|76.26|75.46|959
1708160400000|2024-02-17 09:00:00|76.44|75.64|76.14|75.34|76.54|75.74|76.03|75.23|934
1708164000000|2024-02-17 10:00:00|76.15|75.35|76.15|75.35|76.25|75.45|75.84|75.04|1147
1708167600000|2024-02-17 11:00:00|76.16|75.36|76.45|75.65|76.54|75.74|76.06|75.26|712
1708171200000|2024-02-17 12:00:00|76.44|75.64|76.55|75.75|76.58|75.78|76.33|75.53|630
1708174800000|2024-02-17 13:00:00|76.54|75.74|75.87|75.07|76.65|75.85|75.49|74.69|1960
1708178400000|2024-02-17 14:00:00|75.86|75.06|75.27|74.47|76.14|75.34|74.67|73.87|2288
1708182000000|2024-02-17 15:00:00|75.26|74.46|75.87|75.07|75.88|75.08|74.87|74.07|1684
1708185600000|2024-02-17 16:00:00|75.86|75.06|76.14|75.34|76.15|75.35|75.68|74.88|834
1708189200000|2024-02-17 17:00:00|76.15|75.35|76.75|75.95|76.83|76.03|76.12|75.32|600
1708192800000|2024-02-17 18:00:00|76.74|75.94|76.64|75.84|76.84|76.04|76.64|75.84|427
1708196400000|2024-02-17 19:00:00|76.65|75.85|76.86|76.06|76.95|76.15|76.62|75.82|694
1708200000000|2024-02-17 20:00:00|76.85|76.05|77.06|76.26|77.11|76.31|76.65|75.85|703
1708203600000|2024-02-17 21:00:00|77.05|76.25|77.45|76.65|77.69|76.89|76.95|76.15|978
1708207200000|2024-02-17 22:00:00|77.4|76.6|77.17|76.37|77.4|76.6|77.14|76.34|516
1708210800000|2024-02-17 23:00:00|77.18|76.38|77.16|76.36|77.28|76.48|76.96|76.16|624
1708214400000|2024-02-18 00:00:00|77.17|76.37|77.24|76.44|77.5|76.7|76.95|76.15|873
1708218000000|2024-02-18 01:00:00|77.23|76.43|76.85|76.05|77.45|76.65|76.76|75.96|1011
1708221600000|2024-02-18 02:00:00|76.86|76.06|76.97|76.17|77.24|76.44|76.65|75.85|1096
1708225200000|2024-02-18 03:00:00|76.96|76.16|77.24|76.44|77.25|76.45|76.84|76.04|624
1708228800000|2024-02-18 04:00:00|77.25|76.45|77.53|76.73|77.55|76.75|77.15|76.35|608
1708232400000|2024-02-18 05:00:00|77.52|76.72|78.14|77.34|78.25|77.45|77.4|76.6|714
1708236000000|2024-02-18 06:00:00|78.15|77.35|77.66|76.86|78.25|77.45|77.23|76.43|967
1708239600000|2024-02-18 07:00:00|77.67|76.87|78.26|77.46|78.38|77.58|77.35|76.55|1123
1708243200000|2024-02-18 08:00:00|78.25|77.45|78.63|77.83|78.68|77.88|78.15|77.35|693
1708246800000|2024-02-18 09:00:00|78.62|77.82|78.76|77.96|78.88|78.08|78.43|77.63|932
1708250400000|2024-02-18 10:00:00|78.75|77.95|78.43|77.63|78.86|78.06|78.33|77.53|1045
1708254000000|2024-02-18 11:00:00|78.42|77.62|78.34|77.54|78.75|77.95|78.25|77.45|551
1708257600000|2024-02-18 12:00:00|78.33|77.53|77.85|77.05|78.36|77.56|77.67|76.87|710
1708261200000|2024-02-18 13:00:00|77.84|77.04|77.75|76.95|78.03|77.23|77.64|76.84|891
1708264800000|2024-02-18 14:00:00|77.76|76.96|78.16|77.36|78.27|77.47|77.75|76.95|644
1708268400000|2024-02-18 15:00:00|78.15|77.35|78.06|77.26|78.28|77.48|77.96|77.16|763
1708272000000|2024-02-18 16:00:00|78.07|77.27|77.93|77.13|78.07|77.27|77.55|76.75|884
1708275600000|2024-02-18 17:00:00|77.95|77.15|77.95|77.15|78.31|77.51|77.8|77|991
1708279200000|2024-02-18 18:00:00|77.94|77.14|78.06|77.26|78.09|77.29|77.64|76.84|908
1708282800000|2024-02-18 19:00:00|78.05|77.25|77.93|77.13|78.2|77.4|77.85|77.05|889
1708286400000|2024-02-18 20:00:00|77.94|77.14|78.16|76.36|78.28|77.18|77.34|76.23|1222
1708290000000|2024-02-18 21:00:00|78.15|76.35|77.75|76.95|78.27|76.96|77.58|76.15|545
1708293600000|2024-02-18 22:00:00|77.74|76.94|78.3|77.5|78.3|77.5|77.74|76.94|364
1708297200000|2024-02-18 23:00:00|78.28|77.48|78.06|77.26|78.45|77.65|77.9|77.1|893
1708300800000|2024-02-19 00:00:00|78.07|77.27|78.25|77.45|78.67|77.87|78.07|77.27|661
1708304400000|2024-02-19 01:00:00|78.24|77.44|78.06|77.26|78.3|77.5|77.65|76.85|313
1708308000000|2024-02-19 02:00:00|78.08|77.28|78.45|77.65|78.55|77.75|78.04|77.24|194
1708311600000|2024-02-19 03:00:00|78.44|77.64|78.32|77.52|78.5|77.7|78.12|77.32|140
1708315200000|2024-02-19 04:00:00|78.35|77.55|78.28|77.48|78.62|77.82|78.23|77.43|195
1708318800000|2024-02-19 05:00:00|78.26|77.46|78.64|77.84|78.75|77.95|78.15|77.35|188
1708322400000|2024-02-19 06:00:00|78.6|77.8|78.89|78.09|79.13|78.33|78.56|77.76|831
1708326000000|2024-02-19 07:00:00|78.85|78.05|79.04|78.24|79.05|78.25|78.85|78.05|324
1708329600000|2024-02-19 08:00:00|79.03|78.23|78.34|77.54|79.09|78.29|78.25|77.45|380
1708333200000|2024-02-19 09:00:00|78.35|77.55|78.45|77.65|78.85|78.05|78.33|77.53|391
1708336800000|2024-02-19 10:00:00|78.44|77.64|78.64|77.84|78.68|77.88|77.7|76.9|347
1708340400000|2024-02-19 11:00:00|78.66|77.86|78.71|77.91|78.85|78.05|78.56|77.76|302
1708344000000|2024-02-19 12:00:00|78.6|77.8|78.35|77.55|78.65|77.85|78.33|77.53|198
1708347600000|2024-02-19 13:00:00|78.36|77.56|78.29|77.49|78.72|77.92|78.24|77.44|469
1708351200000|2024-02-19 14:00:00|78.28|77.48|78.37|77.57|78.42|77.62|77.9|77.1|234
1708354800000|2024-02-19 15:00:00|78.35|77.55|78.75|77.95|78.87|78.07|78.27|77.47|281
1708358400000|2024-02-19 16:00:00|78.76|77.96|78.25|77.45|79.03|78.23|78.23|77.43|544
1708362000000|2024-02-19 17:00:00|78.26|77.46|78.69|77.89|79.04|78.24|77.92|77.12|1007
1708365600000|2024-02-19 18:00:00|78.73|77.93|78.45|77.65|78.89|78.09|78.43|77.63|919
1708369200000|2024-02-19 19:00:00|78.44|77.64|78.61|77.81|78.72|77.92|78.39|77.59|814
1708372800000|2024-02-19 20:00:00|78.56|77.76|78.65|77.85|78.76|77.96|78.52|77.72|482
1708376400000|2024-02-19 21:00:00|78.66|77.86|79.04|78.24|79.04|78.24|78.54|77.74|669
1708380000000|2024-02-19 22:00:00|79.03|78.23|79.64|78.84|79.64|78.84|79.02|78.22|1009
1708383600000|2024-02-19 23:00:00|79.66|78.86|79.55|78.75|79.73|78.93|79.12|78.32|1161
1708387200000|2024-02-20 00:00:00|79.57|78.77|78.72|77.92|79.71|78.91|78.64|77.84|1519
1708390800000|2024-02-20 01:00:00|78.71|77.91|78.81|78.01|79.32|78.52|78.15|77.35|2127
1708394400000|2024-02-20 02:00:00|78.8|78|79.34|78.54|79.34|78.54|78.7|77.9|897
1708398000000|2024-02-20 03:00:00|79.35|78.55|78.51|77.71|79.55|78.75|78.5|77.7|793
1708401600000|2024-02-20 04:00:00|78.52|77.72|79.6|78.8|79.6|78.8|78.43|77.63|823
1708405200000|2024-02-20 05:00:00|79.7|78.9|80.03|79.23|80.8|80|79.57|78.77|592
1708408800000|2024-02-20 06:00:00|80.04|79.24|80.25|79.45|80.98|80.18|79.98|79.18|670
1708412400000|2024-02-20 07:00:00|80.22|79.42|80.21|79.41|80.53|79.73|80.13|79.33|536
1708416000000|2024-02-20 08:00:00|80.24|79.44|80.02|79.22|80.33|79.53|79.23|78.43|811
1708419600000|2024-02-20 09:00:00|80.03|79.23|79.24|78.44|80.11|79.31|78.48|77.68|901
1708423200000|2024-02-20 10:00:00|79.25|78.45|80.02|79.22|80.13|79.33|79.25|78.45|456
1708426800000|2024-02-20 11:00:00|80.09|79.29|80.65|79.85|80.7|79.9|80.02|79.22|675
1708430400000|2024-02-20 12:00:00|80.66|79.86|80.1|79.3|80.99|80.19|80.1|79.3|623
1708434000000|2024-02-20 13:00:00|80.11|79.31|80.92|80.12|81.12|80.32|79.84|79.04|1576
1708437600000|2024-02-20 14:00:00|80.91|80.11|78.73|77.93|80.94|80.14|78.51|77.71|1612
1708441200000|2024-02-20 15:00:00|78.72|77.92|77.14|76.34|78.82|78.02|75.77|74.97|1457
1708444800000|2024-02-20 16:00:00|77.18|76.38|76.45|75.65|77.62|76.82|76.4|75.6|1287
1708448400000|2024-02-20 17:00:00|76.44|75.64|77.24|76.44|77.24|76.44|76.16|75.36|1034
1708452000000|2024-02-20 18:00:00|77.25|76.45|78.25|77.45|78.56|77.76|76.84|76.04|714
1708455600000|2024-02-20 19:00:00|78.29|77.49|79.01|78.21|79.03|78.23|77.92|77.12|792
1708459200000|2024-02-20 20:00:00|79.02|78.22|79.43|78.63|79.43|78.63|78.82|78.02|1041
1708462800000|2024-02-20 21:00:00|79.42|78.62|79.33|78.53|79.52|78.72|79.11|78.31|1150
1708466400000|2024-02-20 22:00:00|79.32|78.52|79.99|79.19|80.16|79.36|79.32|78.52|867
1708470000000|2024-02-20 23:00:00|80.09|79.29|80.23|79.43|80.63|79.83|80.08|79.28|1086
1708473600000|2024-02-21 00:00:00|80.25|79.45|79.24|78.44|80.32|79.52|79.22|78.42|1368
1708477200000|2024-02-21 01:00:00|79.23|78.43|79.05|78.25|79.59|78.79|78.81|78.01|927
1708480800000|2024-02-21 02:00:00|79.09|78.29|79.21|78.41|79.54|78.74|79.05|78.25|847
1708484400000|2024-02-21 03:00:00|79.19|78.39|79.54|78.74|79.64|78.84|79.15|78.35|694
1708488000000|2024-02-21 04:00:00|79.57|78.77|79.03|78.23|79.74|78.94|78.88|78.08|1023
1708491600000|2024-02-21 05:00:00|79.04|78.24|78.62|77.82|79.24|78.44|78.54|77.74|866
1708495200000|2024-02-21 06:00:00|78.63|77.83|77.94|77.14|78.72|77.92|77.88|77.08|1249
1708498800000|2024-02-21 07:00:00|77.93|77.13|77.33|76.53|77.94|77.14|77.08|76.28|798
1708502400000|2024-02-21 08:00:00|77.38|76.58|77.75|76.95|77.83|77.03|77.25|76.45|504
1708506000000|2024-02-21 09:00:00|77.76|76.96|75.84|75.04|77.81|77.01|75.66|74.86|1379
1708509600000|2024-02-21 10:00:00|75.85|75.05|76.21|75.41|76.41|75.61|75.27|74.47|1457
1708513200000|2024-02-21 11:00:00|76.31|75.51|76.28|75.48|76.43|75.63|76.22|75.42|282
1708516800000|2024-02-21 12:00:00|75.72|74.92|76.45|75.65|76.59|75.79|75.12|74.32|1696
1708520400000|2024-02-21 13:00:00|76.43|75.63|75.95|75.15|76.65|75.85|75.65|74.85|842
1708524000000|2024-02-21 14:00:00|75.94|75.14|75.14|74.34|76.01|75.21|74.75|73.95|1225
1708527600000|2024-02-21 15:00:00|75.15|74.35|75.71|74.91|76.04|75.24|74.84|74.04|1196
1708531200000|2024-02-21 16:00:00|75.68|74.88|76|75.2|76.11|75.31|75.3|74.5|1163
1708534800000|2024-02-21 17:00:00|75.99|75.19|74.92|74.12|76.12|75.32|74.85|74.05|759
1708538400000|2024-02-21 18:00:00|74.93|74.13|74.92|74.12|75.12|74.32|74.1|73.3|928
1708542000000|2024-02-21 19:00:00|74.91|74.11|75.27|74.47|75.35|74.55|74.65|73.85|613
1708545600000|2024-02-21 20:00:00|75.26|74.46|75.29|74.49|75.46|74.66|75.07|74.27|360
1708549200000|2024-02-21 21:00:00|75.25|74.45|76.08|75.28|76.09|75.29|75.15|74.35|469
1708552800000|2024-02-21 22:00:00|76.07|75.27|76.32|75.52|76.34|75.54|75.74|74.94|843
1708556400000|2024-02-21 23:00:00|76.31|75.51|76.85|76.05|76.85|76.05|76.31|75.51|256
1708560000000|2024-02-22 00:00:00|76.86|76.06|76.48|75.68|76.95|76.15|76.41|75.61|491
1708563600000|2024-02-22 01:00:00|76.44|75.64|75.44|74.64|76.65|75.85|75.43|74.63|538
1708567200000|2024-02-22 02:00:00|75.45|74.65|75.66|74.86|75.95|75.15|75.45|74.65|381
1708570800000|2024-02-22 03:00:00|75.66|74.86|76.17|75.37|76.19|75.39|75.57|74.77|227
1708574400000|2024-02-22 04:00:00|76.18|75.38|75.96|75.16|76.27|75.47|75.9|75.1|248
1708578000000|2024-02-22 05:00:00|75.98|75.18|76.42|75.62|76.7|75.9|75.98|75.18|227
1708581600000|2024-02-22 06:00:00|76.43|75.63|77.15|76.35|77.22|76.42|76.41|75.61|513
1708585200000|2024-02-22 07:00:00|77.16|76.36|77.48|76.68|77.56|76.76|76.74|75.94|826
1708588800000|2024-02-22 08:00:00|77.49|76.69|77.91|77.11|77.93|77.13|77.24|76.44|1217
1708592400000|2024-02-22 09:00:00|77.92|77.12|78|77.2|78.02|77.22|77.57|76.77|899
1708596000000|2024-02-22 10:00:00|77.99|77.19|77.64|76.84|78.04|77.24|77.25|76.45|684
1708599600000|2024-02-22 11:00:00|77.63|76.83|77.48|76.68|77.64|76.84|77.15|76.35|276
1708603200000|2024-02-22 12:00:00|77.49|76.69|77.44|76.64|77.95|77.15|77.25|76.45|327
1708606800000|2024-02-22 13:00:00|77.45|76.65|76.68|75.88|77.46|76.66|76.23|75.43|816
1708610400000|2024-02-22 14:00:00|76.65|75.85|77.27|76.47|77.3|76.5|76.55|75.75|840
1708614000000|2024-02-22 15:00:00|77.28|76.48|77.52|76.72|77.63|76.83|77.12|76.32|623
1708617600000|2024-02-22 16:00:00|77.51|76.71|77.06|76.26|77.57|76.77|76.95|76.15|416
1708621200000|2024-02-22 17:00:00|77.07|76.27|77.75|76.95|77.77|76.97|77.06|76.26|327
1708624800000|2024-02-22 18:00:00|77.76|76.96|78.15|77.35|78.24|77.44|77.67|76.87|302
1708628400000|2024-02-22 19:00:00|78.14|77.34|77.81|77.01|78.26|77.46|77.75|76.95|249
1708632000000|2024-02-22 20:00:00|77.85|77.05|78.71|77.91|78.71|77.91|77.76|76.96|523
1708635600000|2024-02-22 21:00:00|78.7|77.9|78.05|77.25|78.74|77.94|77.78|76.98|538
1708639200000|2024-02-22 22:00:00|78.06|77.26|78.34|77.54|78.54|77.74|77.77|76.97|966
1708642800000|2024-02-22 23:00:00|78.42|77.62|77.94|77.14|78.64|77.84|77.42|76.62|532
1708646400000|2024-02-23 00:00:00|77.95|77.15|78.25|77.45|78.33|77.53|77.95|77.15|236
1708650000000|2024-02-23 01:00:00|78.26|77.46|77.87|77.07|78.44|77.64|77.86|77.06|263
1708653600000|2024-02-23 02:00:00|77.86|77.06|76.95|76.15|78.26|77.46|76.87|76.07|485
1708657200000|2024-02-23 03:00:00|76.94|76.14|77.02|76.22|77.17|76.37|76.6|75.8|399
1708660800000|2024-02-23 04:00:00|77.04|76.24|77.35|76.55|77.35|76.55|76.57|75.77|317
1708664400000|2024-02-23 05:00:00|77.34|76.54|77.49|76.69|77.5|76.7|77.15|76.35|193
1708668000000|2024-02-23 06:00:00|77.52|76.72|78.11|77.31|78.15|77.35|77.48|76.68|243
1708671600000|2024-02-23 07:00:00|78.12|77.32|77.26|76.46|78.24|77.44|77.16|76.36|299
1708675200000|2024-02-23 08:00:00|77.27|76.47|76.81|76.01|77.63|76.83|76.6|75.8|561
1708678800000|2024-02-23 09:00:00|76.82|76.02|77.22|76.42|77.31|76.51|76.75|75.95|674
1708682400000|2024-02-23 10:00:00|77.21|76.41|77.34|76.54|77.42|76.62|76.95|76.15|505
1708686000000|2024-02-23 11:00:00|77.35|76.55|77.38|76.58|77.47|76.67|77.16|76.36|275
1708689600000|2024-02-23 12:00:00|77.42|76.62|76.94|76.14|77.46|76.66|76.64|75.84|455
1708693200000|2024-02-23 13:00:00|76.95|76.15|77.54|76.74|77.55|76.75|76.83|76.03|493
1708696800000|2024-02-23 14:00:00|77.53|76.73|78.13|77.33|78.14|77.34|77.27|76.47|672
1708700400000|2024-02-23 15:00:00|78.14|77.34|77.85|77.05|78.42|77.62|77.28|76.48|1554
1708704000000|2024-02-23 16:00:00|77.84|77.04|78.15|77.35|78.15|77.35|76.48|75.68|1552
1708707600000|2024-02-23 17:00:00|78.16|77.36|80.7|79.9|88.56|87.76|78.13|77.33|3034
1708711200000|2024-02-23 18:00:00|80.71|79.91|81.78|80.98|82.06|81.26|80.18|79.38|1351
1708714800000|2024-02-23 19:00:00|81.8|81|81.31|80.51|81.85|81.05|80.81|80.01|709
1708718400000|2024-02-23 20:00:00|81.32|80.52|81.41|80.61|81.85|81.05|80.98|80.18|468
1708722000000|2024-02-23 21:00:00|81.4|80.6|81.32|80.52|81.77|80.97|81.24|80.44|661
1708761600000|2024-02-24 08:00:00|81.66|80.86|81.35|80.55|81.95|81.15|81.33|80.53|1090
1708765200000|2024-02-24 09:00:00|81.36|80.56|82.62|81.82|82.63|81.83|81.27|80.47|1020
1708768800000|2024-02-24 10:00:00|82.63|81.83|82.82|82.02|82.93|82.13|82.42|81.62|983
1708772400000|2024-02-24 11:00:00|82.84|82.04|82.32|81.52|82.88|82.08|81.95|81.15|1179
1708776000000|2024-02-24 12:00:00|82.31|81.51|81.67|80.87|82.36|81.56|81.48|80.68|974
1708779600000|2024-02-24 13:00:00|81.68|80.88|81.55|80.75|81.78|80.98|81.05|80.25|862
1708783200000|2024-02-24 14:00:00|81.54|80.74|80.89|80.09|81.56|80.76|80.66|79.86|1194
1708786800000|2024-02-24 15:00:00|80.88|80.08|80.57|79.77|81.19|80.39|80.53|79.73|812
1708790400000|2024-02-24 16:00:00|80.58|79.78|80.45|79.65|80.9|80.1|80.34|79.54|1049
1708794000000|2024-02-24 17:00:00|80.44|79.64|81.13|80.33|81.35|80.55|80.38|79.58|1332
1708797600000|2024-02-24 18:00:00|81.12|80.32|80.61|79.81|81.3|80.5|80.54|79.74|1099
1708801200000|2024-02-24 19:00:00|80.62|79.82|80.62|79.82|80.76|79.96|80.37|79.57|815
1708804800000|2024-02-24 20:00:00|80.63|79.83|80.5|79.7|80.71|79.91|80.3|79.5|879
1708808400000|2024-02-24 21:00:00|80.49|79.69|80.6|79.8|80.87|80.07|80.27|79.47|1098
1708812000000|2024-02-24 22:00:00|80.61|79.81|80.47|79.67|80.7|79.9|80.38|79.58|810
1708815600000|2024-02-24 23:00:00|80.45|79.65|80.76|79.96|80.78|79.98|80.41|79.61|564
1708819200000|2024-02-25 00:00:00|80.75|79.95|80.38|79.58|80.79|79.99|80.06|79.26|1140
1708822800000|2024-02-25 01:00:00|80.39|79.59|80.49|79.69|80.53|79.73|80.03|79.23|1127
1708826400000|2024-02-25 02:00:00|80.48|79.68|79.91|79.11|80.71|79.91|79.87|79.07|1738
1708830000000|2024-02-25 03:00:00|79.9|79.1|79.67|78.87|79.91|79.11|79.18|78.38|1478
1708833600000|2024-02-25 04:00:00|79.68|78.88|79.48|78.68|79.69|78.89|79.14|78.34|910
1708837200000|2024-02-25 05:00:00|79.47|78.67|79.81|79.01|79.81|79.01|79.35|78.55|657
1708840800000|2024-02-25 06:00:00|79.8|79|79.7|78.9|80.11|79.31|79.58|78.78|1135
1708844400000|2024-02-25 07:00:00|79.69|78.89|79.75|78.95|79.88|79.08|79.64|78.84|888
1708848000000|2024-02-25 08:00:00|79.76|78.96|79.26|78.46|79.77|78.97|79.19|78.39|770
1708851600000|2024-02-25 09:00:00|79.25|78.45|79.7|78.9|79.71|78.91|78.95|78.15|1022
1708855200000|2024-02-25 10:00:00|79.69|78.89|79.94|79.14|80.16|79.36|79.36|78.56|818
1708858800000|2024-02-25 11:00:00|79.93|79.13|79.96|79.16|80.05|79.25|79.81|79.01|639
1708862400000|2024-02-25 12:00:00|79.94|79.14|80.24|79.44|80.25|79.45|79.86|79.06|791
1708866000000|2024-02-25 13:00:00|80.25|79.45|80.33|79.53|80.68|79.88|79.95|79.15|794
1708869600000|2024-02-25 14:00:00|80.32|79.52|80.48|79.68|80.74|79.94|80.23|79.43|1436
1708873200000|2024-02-25 15:00:00|80.49|79.69|79.68|78.88|80.5|79.7|79.53|78.73|1407
1708876800000|2024-02-25 16:00:00|79.67|78.87|79.62|78.82|79.85|79.05|79.16|78.36|1435
1708880400000|2024-02-25 17:00:00|79.63|78.83|79.96|79.16|79.99|79.19|79.62|78.82|852
1708884000000|2024-02-25 18:00:00|79.97|79.17|79.93|79.13|79.98|79.18|79.73|78.93|715
1708887600000|2024-02-25 19:00:00|79.94|79.14|80.14|79.34|80.28|79.48|79.84|79.04|1118
1708891200000|2024-02-25 20:00:00|80.15|79.35|80.64|78.84|80.88|79.59|80.13|78.77|1433
1708894800000|2024-02-25 21:00:00|80.65|78.85|80.05|79.25|80.67|79.35|80.02|78.61|859
1708898400000|2024-02-25 22:00:00|80.04|79.24|80.36|79.56|80.54|79.74|79.92|79.12|329
1708902000000|2024-02-25 23:00:00|80.38|79.58|80.31|79.51|80.44|79.64|80.15|79.35|182
1708905600000|2024-02-26 00:00:00|80.36|79.56|80.22|79.42|80.4|79.6|79.95|79.15|105
1708909200000|2024-02-26 01:00:00|80.5|79.7|80.25|79.45|80.51|79.71|80.15|79.35|370
1708912800000|2024-02-26 02:00:00|80.26|79.46|79.91|79.11|80.35|79.55|79.88|79.08|375
1708916400000|2024-02-26 03:00:00|79.85|79.05|79.77|78.97|79.86|79.06|79.45|78.65|144
1708920000000|2024-02-26 04:00:00|79.76|78.96|79.39|78.59|79.85|79.05|79.29|78.49|246
1708923600000|2024-02-26 05:00:00|79.38|78.58|79.57|78.77|79.67|78.87|79.15|78.35|289
1708927200000|2024-02-26 06:00:00|79.55|78.75|79.97|79.17|80.02|79.22|79.48|78.68|190
1708930800000|2024-02-26 07:00:00|79.99|79.19|79.25|78.45|80.03|79.23|79.2|78.4|789
1708934400000|2024-02-26 08:00:00|79.24|78.44|79.5|78.7|79.69|78.89|79.17|78.37|715
1708938000000|2024-02-26 09:00:00|79.51|78.71|78.07|77.27|79.56|78.76|77.91|77.11|2538
1708941600000|2024-02-26 10:00:00|78.06|77.26|78.71|77.91|78.73|77.93|78.01|77.21|1177
1708945200000|2024-02-26 11:00:00|78.7|77.9|79.06|78.26|79.13|78.33|78.3|77.5|1272
1708948800000|2024-02-26 12:00:00|79.02|78.22|79.34|78.54|79.43|78.63|78.45|77.65|1102
1708952400000|2024-02-26 13:00:00|79.35|78.55|79.14|78.34|79.56|78.76|78.91|78.11|965
1708956000000|2024-02-26 14:00:00|79.15|78.35|79.86|79.06|79.93|79.13|79.13|78.33|751
1708959600000|2024-02-26 15:00:00|79.87|79.07|80.74|79.94|80.76|79.96|79.76|78.96|1892
1708963200000|2024-02-26 16:00:00|80.73|79.93|81.1|80.3|81.17|80.37|80.39|79.59|1841
1708966800000|2024-02-26 17:00:00|81.13|80.33|80.79|79.99|81.23|80.43|80.63|79.83|1294
1708970400000|2024-02-26 18:00:00|80.8|80|80.45|79.65|80.82|80.02|80.24|79.44|1068
1708974000000|2024-02-26 19:00:00|80.44|79.64|81.26|80.46|81.27|80.47|80.1|79.3|1060
1708977600000|2024-02-26 20:00:00|81.27|80.47|81.43|80.63|81.62|80.82|81.11|80.31|1036
1708981200000|2024-02-26 21:00:00|81.42|80.62|81.73|80.93|81.85|81.05|81.19|80.39|727
1708984800000|2024-02-26 22:00:00|81.74|80.94|81.71|80.91|81.8|81|81.48|80.68|1311
1708988400000|2024-02-26 23:00:00|81.7|80.9|81.77|80.97|81.83|81.03|81.51|80.71|908
1708992000000|2024-02-27 00:00:00|81.74|80.94|81.42|80.62|81.74|80.94|81.01|80.21|1341
1708995600000|2024-02-27 01:00:00|81.45|80.65|82.03|81.23|82.23|81.43|81.42|80.62|1060
1708999200000|2024-02-27 02:00:00|82.02|81.22|82.51|81.71|82.56|81.76|81.82|81.02|1390
1709002800000|2024-02-27 03:00:00|82.52|81.72|82.09|81.29|83.09|82.29|81.84|81.04|637
1709006400000|2024-02-27 04:00:00|82.11|81.31|82.87|82.07|82.96|82.16|82.03|81.23|578
1709010000000|2024-02-27 05:00:00|82.85|82.05|83.19|82.39|83.3|82.5|82.69|81.89|559
1709013600000|2024-02-27 06:00:00|83.18|82.38|82.62|81.82|83.3|82.5|82.54|81.74|553
1709017200000|2024-02-27 07:00:00|82.63|81.83|82.12|81.32|82.69|81.89|82.03|81.23|1003
1709020800000|2024-02-27 08:00:00|82.09|81.29|82.33|81.53|82.75|81.95|82.09|81.29|739
1709024400000|2024-02-27 09:00:00|82.32|81.52|82.98|82.18|83|82.2|82.28|81.48|1406
1709028000000|2024-02-27 10:00:00|82.99|82.19|83|82.2|83.07|82.27|82.67|81.87|1243
1709031600000|2024-02-27 11:00:00|82.99|82.19|82.83|82.03|83.04|82.24|82.54|81.74|908
1709035200000|2024-02-27 12:00:00|82.82|82.02|82.36|81.56|83.12|82.32|82.36|81.56|1032
1709038800000|2024-02-27 13:00:00|82.52|81.72|83.45|82.65|83.73|82.93|81.93|81.13|1318
1709042400000|2024-02-27 14:00:00|83.47|82.67|82.88|82.08|83.68|82.88|82.78|81.98|1622
1709046000000|2024-02-27 15:00:00|82.87|82.07|82.06|81.26|83.29|82.49|81.45|80.65|1386
1709049600000|2024-02-27 16:00:00|82.64|81.84|82.84|82.04|83.18|82.38|81.79|80.99|1574
1709053200000|2024-02-27 17:00:00|82.85|82.05|83.27|82.47|83.61|82.81|82.51|81.71|1418
1709056800000|2024-02-27 18:00:00|83.31|82.51|83.41|82.61|83.79|82.99|83.01|82.21|1542
1709060400000|2024-02-27 19:00:00|83.41|82.61|83.81|83.01|83.81|83.01|83.11|82.31|1202
1709064000000|2024-02-27 20:00:00|83.82|83.02|83.55|82.75|83.82|83.02|83.23|82.43|1214
1709067600000|2024-02-27 21:00:00|83.56|82.76|83.88|83.08|83.91|83.11|83.18|82.38|880
1709071200000|2024-02-27 22:00:00|83.89|83.09|83.66|82.86|83.91|83.11|83.66|82.86|951
1709074800000|2024-02-27 23:00:00|83.7|82.9|83.77|82.97|84.18|83.38|83.56|82.76|1298
1709078400000|2024-02-28 00:00:00|83.8|83|84.11|83.31|84.24|83.44|83.52|82.72|1165
1709082000000|2024-02-28 01:00:00|84.12|83.32|83.86|83.06|84.59|83.79|83.84|83.04|790
1709085600000|2024-02-28 02:00:00|83.85|83.05|83.95|83.15|84.58|83.78|83.48|82.68|1322
1709089200000|2024-02-28 03:00:00|83.94|83.14|82.9|82.1|83.95|83.15|82.89|82.09|784
1709092800000|2024-02-28 04:00:00|83.01|82.21|83.55|82.75|83.57|82.77|82.95|82.15|514
1709096400000|2024-02-28 05:00:00|83.56|82.76|83.41|82.61|83.7|82.9|83.33|82.53|693
1709100000000|2024-02-28 06:00:00|83.39|82.59|83.15|82.35|83.41|82.61|82.94|82.14|635
1709103600000|2024-02-28 07:00:00|83.16|82.36|83.97|83.17|84.05|83.25|83.05|82.25|1159
1709107200000|2024-02-28 08:00:00|83.99|83.19|84.69|83.89|84.91|84.11|83.9|83.1|2633
1709110800000|2024-02-28 09:00:00|84.68|83.88|85.19|84.39|85.22|84.42|83.88|83.08|1888
1709114400000|2024-02-28 10:00:00|85.2|84.4|85.74|84.94|85.77|84.97|85.08|84.28|1636
1709118000000|2024-02-28 11:00:00|85.72|84.92|84.69|83.89|85.79|84.99|83.93|83.13|2281
1709121600000|2024-02-28 12:00:00|84.68|83.88|85.26|84.46|85.33|84.53|84.59|83.79|3169
1709125200000|2024-02-28 13:00:00|85.24|84.44|85.6|84.8|85.76|84.96|84.89|84.09|4039
1709128800000|2024-02-28 14:00:00|85.59|84.79|85.54|84.74|85.83|85.03|84.55|83.75|2622
1709132400000|2024-02-28 15:00:00|85.44|84.64|85.28|84.48|85.63|84.83|85.07|84.27|3516
1709136000000|2024-02-28 16:00:00|85.34|84.54|86.8|86|86.86|86.06|85.21|84.41|2335
1709139600000|2024-02-28 17:00:00|86.79|85.99|83.29|82.49|87.59|86.79|77.82|77.02|5768
1709143200000|2024-02-28 18:00:00|83.27|82.47|81.91|81.11|83.5|82.7|79.73|78.93|4038
1709146800000|2024-02-28 19:00:00|81.9|81.1|81.6|80.8|82.1|81.3|81.15|80.35|2376
1709150400000|2024-02-28 20:00:00|81.57|80.77|82.37|81.57|82.42|81.62|80.95|80.15|2617
1709154000000|2024-02-28 21:00:00|82.35|81.55|83.02|82.22|83.07|82.27|81.85|81.05|2143
1709157600000|2024-02-28 22:00:00|83.03|82.23|83.47|82.67|83.48|82.68|82.75|81.95|1302
1709161200000|2024-02-28 23:00:00|83.52|82.72|83.36|82.56|83.69|82.89|83.35|82.55|1491
1709164800000|2024-02-29 00:00:00|83.37|82.57|85.07|84.27|85.07|84.27|83.18|82.38|3098
1709168400000|2024-02-29 01:00:00|85.05|84.25|85.18|84.38|85.57|84.77|84.78|83.98|2507
1709172000000|2024-02-29 02:00:00|85.17|84.37|85.41|84.61|85.63|84.83|85.02|84.22|1361
1709175600000|2024-02-29 03:00:00|85.37|84.57|85.45|84.65|85.67|84.87|84.78|83.98|1234
1709179200000|2024-02-29 04:00:00|85.34|84.54|87.98|87.18|88.15|87.35|85.29|84.49|2205
1709182800000|2024-02-29 05:00:00|88.02|87.22|87.82|87.02|88.23|87.43|87.33|86.53|2378
1709186400000|2024-02-29 06:00:00|87.83|87.03|87.79|86.99|88.37|87.57|87.65|86.85|2290
1709190000000|2024-02-29 07:00:00|87.76|86.96|88.44|87.64|89.17|88.37|87.38|86.58|2207
1709193600000|2024-02-29 08:00:00|88.43|87.63|88.96|88.16|89.17|88.37|88.09|87.29|2788
1709197200000|2024-02-29 09:00:00|88.95|88.15|88.69|87.89|89.35|88.55|88.26|87.46|2339
1709200800000|2024-02-29 10:00:00|88.54|87.74|88.42|87.62|88.54|87.74|87.74|86.94|1589
1709204400000|2024-02-29 11:00:00|88.43|87.63|87.84|87.04|88.59|87.79|87.78|86.98|1611
1709208000000|2024-02-29 12:00:00|87.83|87.03|87.85|87.05|88.13|87.33|86.81|86.01|3252
1709211600000|2024-02-29 13:00:00|87.86|87.06|89.16|88.36|89.3|88.5|87.85|87.05|2315
1709215200000|2024-02-29 14:00:00|89.22|88.42|89.41|88.61|89.9|89.1|88.56|87.76|2528
1709218800000|2024-02-29 15:00:00|89.43|88.63|89.56|88.76|89.63|88.83|89.02|88.22|2050
1709222400000|2024-02-29 16:00:00|89.54|88.74|88.96|88.06|89.59|88.79|87.56|86.66|3701
1709226000000|2024-02-29 17:00:00|88.97|88.07|88.44|87.54|89.88|88.98|87.65|86.75|4663
1709229600000|2024-02-29 18:00:00|88.45|87.55|88.52|87.62|89.33|88.43|87.96|87.06|3285
1709233200000|2024-02-29 19:00:00|88.49|87.59|88.48|87.58|88.69|87.79|87.99|87.09|1587
1709236800000|2024-02-29 20:00:00|88.47|87.57|88.53|87.63|88.73|87.83|88.43|87.53|962
1709240400000|2024-02-29 21:00:00|88.49|87.59|86.84|85.94|88.66|87.76|85.68|84.78|4060
1709244000000|2024-02-29 22:00:00|86.86|85.96|85.15|84.25|87.01|86.11|84.2|83.3|3188
1709247600000|2024-02-29 23:00:00|85.16|84.26|86.65|85.75|86.9|86|85.16|84.26|1495
1709251200000|2024-03-01 00:00:00|86.66|85.76|87.45|86.55|87.55|86.65|86.29|85.39|1979
1709254800000|2024-03-01 01:00:00|87.44|86.54|87.74|86.84|87.87|86.97|87.01|86.11|2362
1709258400000|2024-03-01 02:00:00|87.73|86.83|87.76|86.86|88.04|87.14|87.08|86.18|1944
1709262000000|2024-03-01 03:00:00|87.75|86.85|87.86|86.96|88.28|87.38|87.33|86.43|2373
1709265600000|2024-03-01 04:00:00|87.85|86.95|87.94|87.04|88.13|87.23|87.82|86.92|1403
1709269200000|2024-03-01 05:00:00|87.93|87.03|87.6|86.7|88.16|87.26|87.55|86.65|1677
1709272800000|2024-03-01 06:00:00|87.61|86.71|87.84|86.94|88.21|87.31|87.49|86.59|1829
1709276400000|2024-03-01 07:00:00|87.83|86.93|87.1|86.2|87.97|87.07|87.09|86.19|1500
1709280000000|2024-03-01 08:00:00|87.07|86.17|88.06|87.16|88.17|87.27|86.82|85.92|1883
1709283600000|2024-03-01 09:00:00|88.05|87.15|88.54|87.64|88.54|87.64|88.02|87.12|877
1709287200000|2024-03-01 10:00:00|88.53|87.63|88.55|87.65|88.75|87.85|88.35|87.45|681
1709290800000|2024-03-01 11:00:00|88.61|87.71|88.52|87.62|88.78|87.88|88.17|87.27|762
1709294400000|2024-03-01 12:00:00|88.48|87.58|88.82|87.92|89.33|88.43|88.35|87.45|590
1709298000000|2024-03-01 13:00:00|88.83|87.93|89.03|88.13|89.14|88.24|88.75|87.85|1174
1709301600000|2024-03-01 14:00:00|89.02|88.12|88.68|87.78|89.09|88.19|87.87|86.97|2930
1709305200000|2024-03-01 15:00:00|88.7|87.8|87.77|86.87|88.77|87.87|87.57|86.67|3080
1709308800000|2024-03-01 16:00:00|87.75|86.85|87.73|86.83|88.26|87.36|87.61|86.71|2119
1709312400000|2024-03-01 17:00:00|87.74|86.84|88.88|87.98|88.97|88.07|87.74|86.84|1465
1709316000000|2024-03-01 18:00:00|88.89|87.99|88.9|88|89.27|88.37|88.5|87.6|1388
1709319600000|2024-03-01 19:00:00|88.92|88.02|89.1|88.2|89.21|88.31|88.79|87.89|534
1709323200000|2024-03-01 20:00:00|89.11|88.21|89.21|88.31|89.3|88.4|88.75|87.85|585
1709326800000|2024-03-01 21:00:00|89.2|88.3|90|89.1|90.02|89.12|88.89|87.99|2613
1709366400000|2024-03-02 08:00:00|98.89|97.99|99.27|98.37|100.07|99.17|98.44|97.54|4175
1709370000000|2024-03-02 09:00:00|99.26|98.36|99.25|98.35|99.79|98.89|97.94|97.04|4962
1709373600000|2024-03-02 10:00:00|99.26|98.36|99.7|98.8|100.02|99.12|99.06|98.16|3250
1709377200000|2024-03-02 11:00:00|99.69|98.79|101.59|100.69|101.72|100.82|99.68|98.78|4419
1709380800000|2024-03-02 12:00:00|101.58|100.68|102.28|101.38|102.79|101.89|101|100.1|4202
1709384400000|2024-03-02 13:00:00|102.26|101.36|101.71|100.81|102.41|101.51|100.67|99.77|4061
1709388000000|2024-03-02 14:00:00|101.72|100.82|102.62|101.72|103.24|102.34|100.11|99.21|6143
1709391600000|2024-03-02 15:00:00|102.61|101.71|101.62|100.72|102.73|101.83|100.92|100.02|4204
1709395200000|2024-03-02 16:00:00|101.63|100.73|103.05|102.15|104.65|103.75|101.26|100.36|5415
1709398800000|2024-03-02 17:00:00|103.04|102.14|103.69|102.79|103.96|103.06|102.13|101.23|3886
1709402400000|2024-03-02 18:00:00|103.7|102.8|105.49|104.59|106.17|105.27|103.59|102.69|4309
1709406000000|2024-03-02 19:00:00|105.5|104.6|106.09|105.19|107.19|106.29|104.67|103.77|4003
1709409600000|2024-03-02 20:00:00|106.08|105.18|106.5|105.6|106.88|105.98|105.09|104.19|4772
1709413200000|2024-03-02 21:00:00|106.52|105.62|110.16|109.26|110.33|109.43|106.52|105.62|4356
1709416800000|2024-03-02 22:00:00|110.13|109.23|108.3|107.4|110.47|109.57|106.95|106.05|3315
1709420400000|2024-03-02 23:00:00|108.32|107.42|111.78|110.88|113.52|112.62|108.15|107.25|5862
1709424000000|2024-03-03 00:00:00|111.77|110.87|106.53|105.63|112.1|111.2|106.35|105.45|5955
1709427600000|2024-03-03 01:00:00|106.56|105.66|106.96|106.06|107.32|106.42|106.02|105.12|3900
1709431200000|2024-03-03 02:00:00|106.95|106.05|105.89|104.99|107.01|106.11|105.34|104.44|3336
1709434800000|2024-03-03 03:00:00|105.88|104.98|107.3|106.4|108.03|107.13|105.74|104.84|3204
1709438400000|2024-03-03 04:00:00|107.31|106.41|107.39|106.49|108.11|107.21|107.16|106.26|2985
1709442000000|2024-03-03 05:00:00|107.38|106.48|106.69|105.79|107.39|106.49|106.26|105.36|3441
1709445600000|2024-03-03 06:00:00|106.7|105.8|107.16|106.26|107.92|107.02|105.04|104.14|4421
1709449200000|2024-03-03 07:00:00|107.17|106.27|103.97|103.07|107.86|106.96|97.14|96.24|7444
1709452800000|2024-03-03 08:00:00|103.98|103.08|105.52|104.62|105.92|105.02|103.19|102.29|6769
1709456400000|2024-03-03 09:00:00|105.51|104.61|105.08|104.18|106.1|105.2|104.52|103.62|4538
1709460000000|2024-03-03 10:00:00|105.09|104.19|104.89|103.99|105.98|105.08|104.54|103.64|4424
1709463600000|2024-03-03 11:00:00|104.88|103.98|105.33|104.43|106.01|105.11|104.84|103.94|3446
1709467200000|2024-03-03 12:00:00|105.34|104.44|105.34|104.44|106.51|105.61|105.27|104.37|4247
1709470800000|2024-03-03 13:00:00|105.35|104.45|106.23|105.33|106.27|105.37|105.24|104.34|3467
1709474400000|2024-03-03 14:00:00|106.24|105.34|104.95|104.05|106.4|105.5|104.5|103.6|3799
1709478000000|2024-03-03 15:00:00|104.93|104.03|106.22|105.32|106.23|105.33|104.93|104.03|3077
1709481600000|2024-03-03 16:00:00|106.21|105.31|106.62|105.72|106.96|106.06|105.68|104.78|4251
1709485200000|2024-03-03 17:00:00|106.63|105.73|107.04|106.14|107.62|106.72|106.2|105.3|4212
1709488800000|2024-03-03 18:00:00|107.05|106.15|108.29|107.39|108.98|108.08|106.87|105.97|3891
1709492400000|2024-03-03 19:00:00|108.3|107.4|109.29|108.39|109.43|108.53|107.84|106.94|3359
1709496000000|2024-03-03 20:00:00|109.28|108.38|110.14|108.24|110.53|108.89|108.71|107.75|3127
1709499600000|2024-03-03 21:00:00|110.15|108.25|108.62|107.72|110.62|108.72|108.57|107.16|2110
1709503200000|2024-03-03 22:00:00|108.54|107.64|108.27|107.37|108.76|107.86|107.91|107.01|774
1709506800000|2024-03-03 23:00:00|108.28|107.38|107.2|106.3|108.56|107.66|107.18|106.28|2055
1709510400000|2024-03-04 00:00:00|107.21|106.31|107.13|106.23|108.79|107.89|105.62|104.72|4704
1709514000000|2024-03-04 01:00:00|107.12|106.22|107.03|106.13|107.42|106.52|106.02|105.12|4232
1709517600000|2024-03-04 02:00:00|107.02|106.12|108.11|107.21|108.41|107.51|106.33|105.43|3428
1709521200000|2024-03-04 03:00:00|108.25|107.35|108.54|107.64|108.62|107.72|107.19|106.29|3179
1709524800000|2024-03-04 04:00:00|108.53|107.63|108.14|107.24|108.67|107.77|107.51|106.61|2385
1709528400000|2024-03-04 05:00:00|108.15|107.25|106.71|105.81|108.28|107.38|106.68|105.78|1691
1709532000000|2024-03-04 06:00:00|106.69|105.79|110.25|109.35|110.26|109.36|106.44|105.54|1943
1709535600000|2024-03-04 07:00:00|110.26|109.36|113.84|112.94|114.03|113.13|109.91|109.01|4272
1709539200000|2024-03-04 08:00:00|113.85|112.95|113.98|113.08|115.3|114.4|112.86|111.96|3858
1709542800000|2024-03-04 09:00:00|113.97|113.07|112.29|111.39|114.29|113.39|112.29|111.39|3317
1709546400000|2024-03-04 10:00:00|112.33|111.43|109.29|108.39|112.42|111.52|108.28|107.38|3717
1709550000000|2024-03-04 11:00:00|109.3|108.4|111.4|110.5|111.71|110.81|109.19|108.29|2652
1709553600000|2024-03-04 12:00:00|111.41|110.51|111.98|111.08|113.09|112.19|111.2|110.3|2991
1709557200000|2024-03-04 13:00:00|111.96|111.06|110.24|108.84|112.33|111.14|110.07|108.67|2817
1709560800000|2024-03-04 14:00:00|110.26|108.86|110.16|109.56|110.81|110.21|109.23|107.83|4516
1709564400000|2024-03-04 15:00:00|110.15|109.55|110.21|109.61|111.12|110.52|109.71|109.11|4051
1709568000000|2024-03-04 16:00:00|110.22|109.62|111.39|110.79|111.91|111.31|109.91|109.31|3946
1709571600000|2024-03-04 17:00:00|111.4|110.8|107.17|106.57|113.11|112.51|107.11|106.51|6612
1709575200000|2024-03-04 18:00:00|107.16|106.56|110.61|110.01|110.71|110.11|107.1|106.5|5013
1709578800000|2024-03-04 19:00:00|110.62|110.02|110.78|110.18|111.18|110.58|109.81|109.21|2893
1709582400000|2024-03-04 20:00:00|110.79|110.19|110.36|109.76|111.65|111.05|109.96|109.36|3044
1709586000000|2024-03-04 21:00:00|110.35|109.75|111.33|110.73|111.34|110.74|109.34|108.74|2800
1709589600000|2024-03-04 22:00:00|111.32|110.72|111.62|111.02|112.57|111.97|111.29|110.69|3071
1709593200000|2024-03-04 23:00:00|111.61|111.01|110.82|110.22|111.61|111.01|110.04|109.44|1730
1709596800000|2024-03-05 00:00:00|110.81|110.21|114.88|114.28|115.21|114.61|110.12|109.52|2067
1709600400000|2024-03-05 01:00:00|114.89|114.29|114.41|113.81|116.67|116.07|114.34|113.74|3286
1709604000000|2024-03-05 02:00:00|114.39|113.79|113.84|113.24|114.43|113.83|112.24|111.64|3825
1709607600000|2024-03-05 03:00:00|113.88|113.28|111.81|111.21|113.95|113.35|111.78|111.18|2524
1709611200000|2024-03-05 04:00:00|111.8|111.2|109.93|109.33|113|112.4|108.9|108.3|3185
1709614800000|2024-03-05 05:00:00|109.9|109.3|109.93|109.33|110.3|109.7|106.95|106.35|3557
1709618400000|2024-03-05 06:00:00|109.92|109.32|111.05|110.45|111.28|110.68|109.11|108.51|2236
1709622000000|2024-03-05 07:00:00|111.11|110.51|109.38|108.78|111.16|110.56|109.19|108.59|2944
1709625600000|2024-03-05 08:00:00|109.39|108.79|110.14|109.54|110.36|109.76|108.36|107.76|4429
1709629200000|2024-03-05 09:00:00|110.15|109.55|111.38|110.78|111.46|110.86|109.5|108.9|3536
1709632800000|2024-03-05 10:00:00|111.39|110.79|111.99|111.39|112.3|111.7|111.19|110.59|2430
1709636400000|2024-03-05 11:00:00|112|111.4|111.91|111.31|113.34|112.74|111.91|111.31|2023
1709640000000|2024-03-05 12:00:00|111.8|111.2|112.45|111.85|112.59|111.99|111.01|110.41|1970
1709643600000|2024-03-05 13:00:00|112.38|111.78|112.27|111.67|112.92|112.32|111.71|111.11|1740
1709647200000|2024-03-05 14:00:00|112.28|111.68|112.13|111.53|112.7|112.1|110.42|109.82|3268
1709650800000|2024-03-05 15:00:00|112.12|111.52|110.86|110.26|113.01|112.41|108.54|107.94|5895
1709654400000|2024-03-05 16:00:00|110.84|110.24|109.66|109.06|111.6|111|104.86|104.26|7313
1709658000000|2024-03-05 17:00:00|109.71|109.11|111.42|110.82|112.88|112.28|108.67|108.07|5001
1709661600000|2024-03-05 18:00:00|111.41|110.81|110.84|110.24|113.22|112.62|110.42|109.82|5322
1709665200000|2024-03-05 19:00:00|110.85|110.25|98.93|98.33|111.09|110.49|90.93|90.33|8463
1709668800000|2024-03-05 20:00:00|98.91|98.31|99.53|98.93|101.43|100.83|97.43|96.83|8878
1709672400000|2024-03-05 21:00:00|99.54|98.94|102.43|101.83|102.96|102.36|99.41|98.81|5764
1709676000000|2024-03-05 22:00:00|102.44|101.84|102.91|102.31|103.25|102.65|100.53|99.93|4582
1709679600000|2024-03-05 23:00:00|102.92|102.32|102.73|102.13|103.48|102.88|102.47|101.87|3477
1709683200000|2024-03-06 00:00:00|102.76|102.16|101.76|101.16|103.55|102.95|101.69|101.09|3850
1709686800000|2024-03-06 01:00:00|101.77|101.17|100.08|99.48|102.7|102.1|99.73|99.13|4026
1709690400000|2024-03-06 02:00:00|100.07|99.47|97.74|97.14|100.29|99.69|97.73|97.13|4219
1709694000000|2024-03-06 03:00:00|97.75|97.15|98.88|98.28|99.08|98.48|97.66|97.06|2609
1709697600000|2024-03-06 04:00:00|98.87|98.27|101.56|100.96|101.96|101.36|98.87|98.27|2926
1709701200000|2024-03-06 05:00:00|101.55|100.95|103.71|103.11|103.91|103.31|101.19|100.59|4268
1709704800000|2024-03-06 06:00:00|103.69|103.09|104.48|103.88|104.73|104.13|103.13|102.53|3552
1709708400000|2024-03-06 07:00:00|104.49|103.89|105.41|104.81|105.49|104.89|103.5|102.9|2905
1709712000000|2024-03-06 08:00:00|105.43|104.83|105.07|104.47|106.86|106.26|104.51|103.91|4854
1709715600000|2024-03-06 09:00:00|105.08|104.48|102.29|101.69|105.39|104.79|102.19|101.59|3746
1709719200000|2024-03-06 10:00:00|102.25|101.65|103.35|102.75|103.69|103.09|102.25|101.65|3198
1709722800000|2024-03-06 11:00:00|103.36|102.76|103.56|102.96|104|103.4|102.86|102.26|3328
1709726400000|2024-03-06 12:00:00|103.57|102.97|101.2|100.6|104.06|103.46|99.74|99.14|4827
1709730000000|2024-03-06 13:00:00|101.21|100.61|101.88|101.28|102.03|101.43|100.15|99.55|4892
1709733600000|2024-03-06 14:00:00|101.89|101.29|100.87|100.27|102.65|102.05|100.51|99.91|4269
1709737200000|2024-03-06 15:00:00|100.86|100.26|101.34|100.74|101.66|101.06|99.28|98.68|5109
1709740800000|2024-03-06 16:00:00|101.33|100.73|102.52|101.92|102.67|102.07|101.15|100.55|3659
1709744400000|2024-03-06 17:00:00|102.54|101.94|103.79|103.19|103.8|103.2|101.91|101.31|2881
1709748000000|2024-03-06 18:00:00|103.78|103.18|103.99|103.39|104|103.4|103|102.4|3114
1709751600000|2024-03-06 19:00:00|103.98|103.38|104.14|103.54|104.66|104.06|103.33|102.73|1538
1709755200000|2024-03-06 20:00:00|104.13|103.53|104.7|104.1|104.76|104.16|103.75|103.15|1612
1709758800000|2024-03-06 21:00:00|104.68|104.08|106.1|105.5|106.22|105.62|104.54|103.94|1947
1709762400000|2024-03-06 22:00:00|106.09|105.49|105.81|105.21|106.47|105.87|105.17|104.57|2308
1709766000000|2024-03-06 23:00:00|105.82|105.22|107.15|106.55|107.38|106.78|105.62|105.02|2337
1709769600000|2024-03-07 00:00:00|107.14|106.54|109.29|108.69|109.29|108.69|106.54|105.94|3828
1709773200000|2024-03-07 01:00:00|109.28|108.68|108.4|107.8|109.53|108.93|107.35|106.75|4484
1709776800000|2024-03-07 02:00:00|108.41|107.81|108.49|107.89|108.94|108.34|107.48|106.88|4186
1709780400000|2024-03-07 03:00:00|108.48|107.88|108.23|107.63|110.19|109.59|107.54|106.94|3556
1709784000000|2024-03-07 04:00:00|108.22|107.62|108.58|107.98|109.67|109.07|107.64|107.04|4084
1709787600000|2024-03-07 05:00:00|108.74|108.14|107.69|107.09|109.59|108.99|107.62|107.02|4294
1709791200000|2024-03-07 06:00:00|107.67|107.07|108.91|108.31|110.22|109.62|107.36|106.76|4575
1709794800000|2024-03-07 07:00:00|108.92|108.32|109.65|109.05|110.29|109.69|108.87|108.27|3488
1709798400000|2024-03-07 08:00:00|109.64|109.04|109.5|108.9|110.25|109.65|109.25|108.65|2984
1709802000000|2024-03-07 09:00:00|109.51|108.91|109.93|109.33|110.27|109.67|109.23|108.63|2563
1709805600000|2024-03-07 10:00:00|109.92|109.32|111.51|110.91|111.52|110.92|109.91|109.31|3144
1709809200000|2024-03-07 11:00:00|111.54|110.94|110.91|110.31|112.22|111.62|110.1|109.5|3680
1709812800000|2024-03-07 12:00:00|110.9|110.3|109.58|108.98|111.09|110.49|109.37|108.77|2774
1709816400000|2024-03-07 13:00:00|109.59|108.99|109.64|109.04|109.9|109.3|108.93|108.33|2560
1709820000000|2024-03-07 14:00:00|109.63|109.03|108.82|108.22|110.1|109.5|107.72|107.12|3946
1709823600000|2024-03-07 15:00:00|108.83|108.23|108.62|108.02|109.24|108.64|107.8|107.2|4174
1709827200000|2024-03-07 16:00:00|108.63|108.03|108.37|107.77|109.1|108.5|108.05|107.45|3496
1709830800000|2024-03-07 17:00:00|108.39|107.79|109.31|108.71|109.39|108.79|108.27|107.67|2896
1709834400000|2024-03-07 18:00:00|109.32|108.72|124.03|123.43|128.59|127.99|109.07|108.47|4020
1709838000000|2024-03-07 19:00:00|123.98|123.38|120.29|119.69|136.24|135.64|116.99|116.39|8473
1709841600000|2024-03-07 20:00:00|120.3|119.7|121.97|121.37|126.78|126.18|119.61|119.01|5391
1709845200000|2024-03-07 21:00:00|121.98|121.38|121.21|120.61|122.48|121.88|119.72|119.12|3156
1709848800000|2024-03-07 22:00:00|121.19|120.59|122.61|122.01|122.98|122.38|121.04|120.44|3525
1709852400000|2024-03-07 23:00:00|122.62|122.02|125.58|124.98|125.86|125.26|121.72|121.12|2450
1709856000000|2024-03-08 00:00:00|125.59|124.99|129.23|128.63|133.72|133.12|124.52|123.92|3205
1709859600000|2024-03-08 01:00:00|129.2|128.6|129.66|129.06|132.62|132.02|127.57|126.97|5697
1709863200000|2024-03-08 02:00:00|129.67|129.07|126.55|125.95|130.74|130.14|125.95|125.35|3815
1709866800000|2024-03-08 03:00:00|126.56|125.96|125.86|125.26|126.83|126.23|124.72|124.12|2835
1709870400000|2024-03-08 04:00:00|125.23|124.63|123.76|123.16|125.46|124.86|123.1|122.5|3184
1709874000000|2024-03-08 05:00:00|123.77|123.17|123.95|123.35|124.25|123.65|122.55|121.95|2238
1709877600000|2024-03-08 06:00:00|123.51|122.91|122.36|121.76|124.5|123.9|122.33|121.73|1777
1709881200000|2024-03-08 07:00:00|122.31|121.71|122.29|121.69|122.7|122.1|121.45|120.85|2065
1709884800000|2024-03-08 08:00:00|122.26|121.66|121.82|121.22|122.26|121.66|120.79|120.19|1279
1709888400000|2024-03-08 09:00:00|121.58|120.98|122.9|122.3|123.42|122.82|121.37|120.77|1613
1709892000000|2024-03-08 10:00:00|122.89|122.29|122.4|121.8|123.4|122.8|121.82|121.22|1705
1709895600000|2024-03-08 11:00:00|122.34|121.74|121.08|120.48|122.34|121.74|120.46|119.86|1309
1709899200000|2024-03-08 12:00:00|121.07|120.47|121.78|121.18|121.8|121.2|120.86|120.26|1053
1709902800000|2024-03-08 13:00:00|121.77|121.17|120.68|120.08|122.03|121.43|120.5|119.9|2064
1709906400000|2024-03-08 14:00:00|120.77|120.17|119.98|119.38|121.58|120.98|119.8|119.2|1445
1709910000000|2024-03-08 15:00:00|119.95|119.35|117.83|117.23|120.59|119.99|113.38|112.78|4604
1709913600000|2024-03-08 16:00:00|117.78|117.18|119.46|118.86|119.49|118.89|115.77|115.17|4657
1709917200000|2024-03-08 17:00:00|119.47|118.87|120.35|119.75|120.78|120.18|118.89|118.29|2214
1709920800000|2024-03-08 18:00:00|120.34|119.74|119.62|119.02|120.6|120|118.99|118.39|1189
1709924400000|2024-03-08 19:00:00|119.64|119.04|119.97|119.37|120.37|119.77|119.16|118.56|2347
1709928000000|2024-03-08 20:00:00|119.98|119.38|119.83|119.23|120.25|119.65|119.42|118.82|1214
1709931600000|2024-03-08 21:00:00|119.81|119.21|118.01|117.41|120.02|119.42|118.01|117.41|1632
1709971200000|2024-03-09 08:00:00|120.34|119.74|119.7|119.1|120.86|120.26|119.58|118.98|3362
1709974800000|2024-03-09 09:00:00|119.72|119.12|121.74|121.14|121.89|121.29|119.72|119.12|3846
1709978400000|2024-03-09 10:00:00|121.75|121.15|120.11|119.51|122.49|121.89|118.74|118.14|4571
1709982000000|2024-03-09 11:00:00|120.12|119.52|120.7|120.1|121.14|120.54|119.92|119.32|3108
1709985600000|2024-03-09 12:00:00|120.69|120.09|121|120.4|121.56|120.96|119.9|119.3|3986
1709989200000|2024-03-09 13:00:00|120.99|120.39|121.79|121.19|122.47|121.87|120.69|120.09|2838
1709992800000|2024-03-09 14:00:00|121.8|121.2|121.09|120.49|123.18|122.58|120.82|120.22|4138
1709996400000|2024-03-09 15:00:00|121.08|120.48|121.57|120.97|121.99|121.39|120.74|120.14|3522
1710000000000|2024-03-09 16:00:00|121.56|120.96|122.87|122.27|123.07|122.47|120.86|120.26|5241
1710003600000|2024-03-09 17:00:00|122.86|122.26|121.59|120.99|123.06|122.46|120.84|120.24|4292
1710007200000|2024-03-09 18:00:00|121.58|120.98|120.98|120.38|121.88|121.28|120.96|120.36|3304
1710010800000|2024-03-09 19:00:00|120.97|120.37|121.18|120.58|121.38|120.78|120.75|120.15|3067
1710014400000|2024-03-09 20:00:00|121.19|120.59|121.19|120.59|121.54|120.94|120.63|120.03|2705
1710018000000|2024-03-09 21:00:00|121.2|120.6|120.78|120.18|121.26|120.66|120.5|119.9|2678
1710021600000|2024-03-09 22:00:00|120.79|120.19|120.36|119.76|121.1|120.5|120.04|119.44|1851
1710025200000|2024-03-09 23:00:00|120.37|119.77|120.29|119.69|120.5|119.9|119.54|118.94|2724
1710028800000|2024-03-10 00:00:00|120.3|119.7|121.19|120.59|122.13|121.53|119.74|119.14|5241
1710032400000|2024-03-10 01:00:00|121.18|120.58|121.82|121.22|121.82|121.22|120.31|119.71|5297
1710036000000|2024-03-10 02:00:00|121.81|121.21|120.49|119.89|121.95|121.35|120.44|119.84|3091
1710039600000|2024-03-10 03:00:00|120.5|119.9|120.23|119.63|121.16|120.56|120.23|119.63|3362
1710043200000|2024-03-10 04:00:00|120.24|119.64|119.79|119.19|120.75|120.15|119.66|119.06|3577
1710046800000|2024-03-10 05:00:00|119.78|119.18|118.99|118.39|119.97|119.37|118.9|118.3|2477
1710050400000|2024-03-10 06:00:00|119|118.4|119.82|119.22|120.08|119.48|118.99|118.39|2944
1710054000000|2024-03-10 07:00:00|119.81|119.21|119.99|119.39|120.14|119.54|119.43|118.83|2601
1710057600000|2024-03-10 08:00:00|120.01|119.41|120.18|119.58|120.91|120.31|120|119.4|3045
1710061200000|2024-03-10 09:00:00|120.17|119.57|118.01|117.41|120.69|120.09|117.72|117.12|4488
1710064800000|2024-03-10 10:00:00|118.02|117.42|118.72|118.12|118.79|118.19|117.83|117.23|3287
1710068400000|2024-03-10 11:00:00|118.71|118.11|117.52|116.92|118.89|118.29|117.37|116.77|3381
1710072000000|2024-03-10 12:00:00|117.53|116.93|116.66|116.06|118.04|117.44|115.52|114.92|4207
1710075600000|2024-03-10 13:00:00|116.65|116.05|115.07|114.47|117.27|116.67|114.53|113.93|4240
1710079200000|2024-03-10 14:00:00|115.09|114.49|115.23|114.63|115.87|115.27|113.28|112.68|5109
1710082800000|2024-03-10 15:00:00|115.24|114.64|113.86|113.26|115.5|114.9|113.47|112.87|4127
1710086400000|2024-03-10 16:00:00|113.85|113.25|115.35|114.75|115.85|115.25|113.83|113.23|3070
1710090000000|2024-03-10 17:00:00|115.37|114.77|115.96|115.36|116.25|115.65|115.37|114.77|2573
1710093600000|2024-03-10 18:00:00|115.95|115.35|114.73|114.13|116.22|115.62|114.68|114.08|2431
1710097200000|2024-03-10 19:00:00|114.74|114.14|115.19|114.59|115.25|114.65|114.49|113.89|2608
1710100800000|2024-03-10 20:00:00|115.18|114.58|116.16|114.56|116.22|114.79|114.79|113.98|2186
1710104400000|2024-03-10 21:00:00|116.15|114.55|114.88|114.28|116.24|114.64|114.84|113.76|1373
1710108000000|2024-03-10 22:00:00|114.98|114.38|112.86|112.26|114.98|114.38|111.89|111.29|2359
1710111600000|2024-03-10 23:00:00|112.85|112.25|114.74|114.14|114.8|114.2|112.82|112.22|1701
1710115200000|2024-03-11 00:00:00|114.73|114.13|111.72|111.12|114.73|114.13|109.63|109.03|3842
1710118800000|2024-03-11 01:00:00|111.83|111.23|112.68|112.08|112.97|112.37|110.34|109.74|5246
1710122400000|2024-03-11 02:00:00|112.7|112.1|113.25|112.65|113.5|112.9|112.09|111.49|2740
1710126000000|2024-03-11 03:00:00|113.21|112.61|114.83|114.23|114.87|114.27|113.08|112.48|1345
1710129600000|2024-03-11 04:00:00|114.84|114.24|116.02|115.42|116.06|115.46|114.6|114|1826
1710133200000|2024-03-11 05:00:00|116.01|115.41|115.83|115.23|116.75|116.15|115.65|115.05|1904
1710136800000|2024-03-11 06:00:00|115.82|115.22|116.7|116.1|116.72|116.12|115.03|114.43|2393
1710140400000|2024-03-11 07:00:00|116.71|116.11|117.92|117.32|118.76|118.16|116.41|115.81|5073
1710144000000|2024-03-11 08:00:00|117.93|117.33|118.37|117.77|119.04|118.44|117.62|117.02|3145
1710147600000|2024-03-11 09:00:00|118.36|117.76|119.61|119.01|119.67|119.07|118.19|117.59|2638
1710151200000|2024-03-11 10:00:00|119.6|119|119.21|118.61|120.15|119.55|119.02|118.42|2646
1710154800000|2024-03-11 11:00:00|119.23|118.63|118.58|117.98|119.59|118.99|118.06|117.46|1727
1710158400000|2024-03-11 12:00:00|118.57|117.97|119.13|118.53|119.29|118.69|118.11|117.51|2616
1710162000000|2024-03-11 13:00:00|119.14|118.54|117.46|116.86|119.18|118.58|116.96|116.36|2005
1710165600000|2024-03-11 14:00:00|117.49|116.89|119.12|118.52|120.66|120.06|117.49|116.89|2465
1710169200000|2024-03-11 15:00:00|119.15|118.55|121.3|120.7|122.12|121.52|118.8|118.2|2081
1710172800000|2024-03-11 16:00:00|121.32|120.72|123.18|122.58|127.25|126.65|119.88|119.28|4956
1710176400000|2024-03-11 17:00:00|123.08|122.48|122.5|121.9|123.46|122.86|121.19|120.59|3011
1710180000000|2024-03-11 18:00:00|122.49|121.89|123.57|122.97|124.44|123.84|122.27|121.67|2847
1710183600000|2024-03-11 19:00:00|123.56|122.96|124.21|123.61|124.39|123.79|123.01|122.41|2191
1710187200000|2024-03-11 20:00:00|124.2|123.6|126.04|125.44|126.17|125.57|123.97|123.37|1929
1710190800000|2024-03-11 21:00:00|126.05|125.45|125.42|124.82|126.62|126.02|125.15|124.55|2379
1710194400000|2024-03-11 22:00:00|125.33|124.73|124.53|123.93|125.39|124.79|124.02|123.42|1248
1710198000000|2024-03-11 23:00:00|124.54|123.94|123.69|123.09|124.63|124.03|123.27|122.67|1800
1710201600000|2024-03-12 00:00:00|123.72|123.12|122.91|122.31|124.21|123.61|122.89|122.29|2098
1710205200000|2024-03-12 01:00:00|122.89|122.29|122.97|122.37|123.8|123.2|122.18|121.58|1710
1710208800000|2024-03-12 02:00:00|122.98|122.38|123.23|122.63|123.4|122.8|122.73|122.13|1752
1710212400000|2024-03-12 03:00:00|123.22|122.62|121.13|120.53|123.64|123.04|120.91|120.31|3685
1710216000000|2024-03-12 04:00:00|121.18|120.58|122.39|121.79|122.55|121.95|120.15|119.55|2426
1710219600000|2024-03-12 05:00:00|122.44|121.84|121.93|121.33|122.47|121.87|121.44|120.84|1163
1710223200000|2024-03-12 06:00:00|121.81|121.21|121.53|120.93|121.82|121.22|119.09|118.49|3339
1710226800000|2024-03-12 07:00:00|121.52|120.92|121.59|120.99|123.16|122.56|120.89|120.29|3251
1710230400000|2024-03-12 08:00:00|120.99|120.39|118.41|117.81|121|120.4|117.6|117|3561
1710234000000|2024-03-12 09:00:00|118.39|117.79|119.62|119.02|120.29|119.69|118.37|117.77|2650
1710237600000|2024-03-12 10:00:00|119.61|119.01|118.17|117.57|119.91|119.31|117.63|117.03|1840
1710241200000|2024-03-12 11:00:00|118.16|117.56|117.2|116.6|118.96|118.36|116.94|116.34|1950
1710244800000|2024-03-12 12:00:00|117.22|116.62|118.47|117.87|118.56|117.96|115.68|115.08|3735
1710248400000|2024-03-12 13:00:00|118.54|117.94|118.57|117.97|118.9|118.3|117.61|117.01|2183
1710252000000|2024-03-12 14:00:00|118.58|117.98|117.17|116.57|119.58|118.98|116.94|116.34|4216
1710255600000|2024-03-12 15:00:00|117.19|116.59|118.21|117.61|119.07|118.47|116.24|115.64|2059
1710259200000|2024-03-12 16:00:00|118.35|117.75|114.94|114.34|118.38|117.78|114.75|114.15|3886
1710262800000|2024-03-12 17:00:00|114.95|114.35|115.53|114.93|115.53|114.93|110.59|109.99|3470
1710266400000|2024-03-12 18:00:00|115.54|114.94|116.51|115.91|116.53|115.93|115.26|114.66|1327
1710270000000|2024-03-12 19:00:00|116.58|115.98|117.99|117.39|118.03|117.43|116.53|115.93|767
1710273600000|2024-03-12 20:00:00|118|117.4|116.52|115.92|118|117.4|116.03|115.43|979
1710277200000|2024-03-12 21:00:00|116.51|115.91|117.19|116.59|117.37|116.77|116.1|115.5|1956
1710280800000|2024-03-12 22:00:00|117.23|116.63|117.74|117.14|117.75|117.15|116.94|116.34|225
1710284400000|2024-03-12 23:00:00|118.06|117.46|118.77|118.17|118.8|118.2|117.97|117.37|221
1710288000000|2024-03-13 00:00:00|118.82|118.22|117.98|117.38|118.97|118.37|117.8|117.2|1506
1710291600000|2024-03-13 01:00:00|117.94|117.34|120.08|119.48|120.08|119.48|117.81|117.21|1786
1710295200000|2024-03-13 02:00:00|120.1|119.5|120.75|120.15|120.95|120.35|119.67|119.07|1075
1710298800000|2024-03-13 03:00:00|120.67|120.07|120.78|120.18|121.36|120.76|120.52|119.92|1570
1710302400000|2024-03-13 04:00:00|120.83|120.23|121.03|120.43|121.34|120.74|119.79|119.19|1797
1710306000000|2024-03-13 05:00:00|121.02|120.42|121.06|120.46|121.29|120.69|120.45|119.85|1209
1710309600000|2024-03-13 06:00:00|120.98|120.38|121.1|120.5|121.45|120.85|120.79|120.19|1634
1710313200000|2024-03-13 07:00:00|121.08|120.48|121.37|120.77|121.61|121.01|121|120.4|2369
1710316800000|2024-03-13 08:00:00|121.38|120.78|121.37|120.77|121.94|121.34|121.17|120.57|1955
1710320400000|2024-03-13 09:00:00|121.38|120.78|120.31|119.71|121.61|121.01|120.22|119.62|1886
1710324000000|2024-03-13 10:00:00|120.36|119.76|120.12|119.52|120.44|119.84|119.67|119.07|1859
1710327600000|2024-03-13 11:00:00|120.14|119.54|119.34|118.74|120.17|119.57|119.2|118.6|1461
1710331200000|2024-03-13 12:00:00|119.35|118.75|119.26|118.66|120.29|119.69|118.7|118.1|2513
1710334800000|2024-03-13 13:00:00|119.25|118.65|117.26|116.66|120.04|119.44|116.34|115.74|4071
1710338400000|2024-03-13 14:00:00|117.25|116.65|116.19|115.59|118.1|117.5|115.65|115.05|3811
1710342000000|2024-03-13 15:00:00|116.2|115.6|116.77|116.17|117.96|117.36|115.64|115.04|2246
1710345600000|2024-03-13 16:00:00|117.11|116.51|117.7|117.1|118.24|117.64|116.68|116.08|2442
1710349200000|2024-03-13 17:00:00|117.93|117.33|117.98|117.38|118.27|117.67|117.35|116.75|2536
1710352800000|2024-03-13 18:00:00|117.97|117.37|117.88|117.28|118.67|118.07|117.62|117.02|2594
1710356400000|2024-03-13 19:00:00|117.89|117.29|117.78|117.18|117.99|117.39|117.28|116.68|1398
1710360000000|2024-03-13 20:00:00|117.79|117.19|117.37|116.77|118.2|117.6|117.07|116.47|1384
1710363600000|2024-03-13 21:00:00|117.35|116.75|118.04|117.44|118.05|117.45|117.22|116.62|2115
1710367200000|2024-03-13 22:00:00|118.09|117.49|118.46|117.86|118.55|117.95|117.85|117.25|1246
1710370800000|2024-03-13 23:00:00|118.45|117.85|118.52|117.92|119.07|118.47|118.26|117.66|1830
1710374400000|2024-03-14 00:00:00|118.53|117.93|117.3|116.7|118.79|118.19|117.27|116.67|1983
1710378000000|2024-03-14 01:00:00|117.29|116.69|118.54|117.94|118.62|118.02|116.9|116.3|2687
1710381600000|2024-03-14 02:00:00|118.55|117.95|117.73|117.13|118.62|118.02|117.71|117.11|2373
1710385200000|2024-03-14 03:00:00|117.75|117.15|117.72|117.12|117.87|117.27|117.1|116.5|1728
1710388800000|2024-03-14 04:00:00|117.71|117.11|116.25|115.65|117.76|117.16|115.76|115.16|2756
1710392400000|2024-03-14 05:00:00|116.24|115.64|117.01|116.41|117.26|116.66|115.86|115.26|2066
1710396000000|2024-03-14 06:00:00|117.02|116.42|117.66|117.06|117.8|117.2|116.88|116.28|1482
1710399600000|2024-03-14 07:00:00|117.62|117.02|118.16|117.56|118.24|117.64|117.14|116.54|1097
1710403200000|2024-03-14 08:00:00|118.27|117.67|119.62|119.02|120.15|119.55|118.11|117.51|1479
1710406800000|2024-03-14 09:00:00|119.61|119.01|121.14|120.54|121.34|120.74|118.83|118.23|1938
1710410400000|2024-03-14 10:00:00|121.13|120.53|119.25|118.65|121.13|120.53|118.94|118.34|3094
1710414000000|2024-03-14 11:00:00|119.26|118.66|118.22|117.62|119.49|118.89|117.12|116.52|2839
1710417600000|2024-03-14 12:00:00|118.23|117.63|117.98|117.38|119.33|118.73|117.24|116.64|3828
1710421200000|2024-03-14 13:00:00|117.99|117.39|114.04|113.44|118.45|117.85|112.57|111.97|4938
1710424800000|2024-03-14 14:00:00|114.03|113.43|114.98|114.38|116.09|115.49|113.54|112.94|5103
1710428400000|2024-03-14 15:00:00|114.99|114.39|112.5|111.9|115.51|114.91|111.29|110.69|4536
1710432000000|2024-03-14 16:00:00|112.49|111.89|114.62|114.02|114.67|114.07|111.25|110.65|4081
1710435600000|2024-03-14 17:00:00|114.63|114.03|114.62|114.02|114.87|114.27|113.73|113.13|2395
1710439200000|2024-03-14 18:00:00|114.61|114.01|112.04|111.44|114.62|114.02|110.69|110.09|3230
1710442800000|2024-03-14 19:00:00|112.02|111.42|110.47|109.87|112.69|112.09|107.96|107.36|5160
1710446400000|2024-03-14 20:00:00|110.5|109.9|112.88|112.28|113.3|112.7|110.4|109.8|3348
1710450000000|2024-03-14 21:00:00|112.87|112.27|113.42|112.82|113.42|112.82|112.06|111.46|2580
1710453600000|2024-03-14 22:00:00|113.61|113.01|114.42|113.82|114.68|114.08|113.61|113.01|1618
1710457200000|2024-03-14 23:00:00|114.41|113.81|114.15|113.55|114.75|114.15|114.15|113.55|1861
1710460800000|2024-03-15 00:00:00|114.16|113.56|115.27|114.67|115.81|115.21|113.8|113.2|3139
1710464400000|2024-03-15 01:00:00|115.26|114.66|114.36|113.76|115.35|114.75|114.16|113.56|2365
1710468000000|2024-03-15 02:00:00|114.37|113.77|109.27|108.67|114.77|114.17|107.45|106.85|5488
1710471600000|2024-03-15 03:00:00|109.28|108.68|107.45|106.85|110.13|109.53|102.92|102.32|7172
1710475200000|2024-03-15 04:00:00|107.43|106.83|105.57|104.97|107.92|107.32|105.09|104.49|6736
1710478800000|2024-03-15 05:00:00|105.55|104.95|105.83|105.23|107.2|106.6|105.24|104.64|4346
1710482400000|2024-03-15 06:00:00|105.82|105.22|108.23|107.63|108.25|107.65|105.76|105.16|3847
1710486000000|2024-03-15 07:00:00|108.22|107.62|108.38|107.78|108.87|108.27|107.3|106.7|4162
1710489600000|2024-03-15 08:00:00|108.4|107.8|103.46|102.86|108.42|107.82|103.4|102.8|6479
1710493200000|2024-03-15 09:00:00|103.49|102.89|105.76|105.16|106.04|105.44|100.06|99.46|6925
1710496800000|2024-03-15 10:00:00|105.77|105.17|104.75|104.15|106.31|105.71|104.74|104.14|5244
1710500400000|2024-03-15 11:00:00|104.76|104.16|105.8|105.2|106.12|105.52|102.46|101.86|5291
1710504000000|2024-03-15 12:00:00|105.78|105.18|105.53|104.93|106.18|105.58|104.46|103.86|4525
1710507600000|2024-03-15 13:00:00|105.51|104.91|106.49|105.89|106.91|106.31|104.69|104.09|4783
1710511200000|2024-03-15 14:00:00|106.48|105.88|106.24|105.64|106.76|106.16|105.03|104.43|4859
1710514800000|2024-03-15 15:00:00|106.23|105.63|105.43|104.83|106.57|105.97|105.31|104.71|3902
1710518400000|2024-03-15 16:00:00|105.42|104.82|105.25|104.65|106.42|105.82|104.15|103.55|4558
1710522000000|2024-03-15 17:00:00|105.24|104.64|105.79|105.19|105.92|105.32|104.44|103.84|3109
1710525600000|2024-03-15 18:00:00|105.8|105.2|108.29|107.69|108.34|107.74|105.8|105.2|2921
1710529200000|2024-03-15 19:00:00|108.3|107.7|105.44|104.84|108.6|108|104.86|104.26|4916
1710532800000|2024-03-15 20:00:00|105.43|104.83|103.12|102.52|105.48|104.88|102.79|102.19|7025
1710576000000|2024-03-16 08:00:00|108.46|107.86|108.04|107.44|108.98|108.38|107.94|107.34|3683
1710579600000|2024-03-16 09:00:00|108.05|107.45|107.84|107.24|108.56|107.96|107.55|106.95|4204
1710583200000|2024-03-16 10:00:00|107.85|107.25|107.12|106.52|108.12|107.52|107|106.4|5082
1710586800000|2024-03-16 11:00:00|107.13|106.53|106.44|105.84|107.56|106.96|105.37|104.77|5417
1710590400000|2024-03-16 12:00:00|106.43|105.83|104.27|103.67|106.62|106.02|104.23|103.63|6968
1710594000000|2024-03-16 13:00:00|104.29|103.69|102.46|101.86|105.14|104.54|102.36|101.76|6956
1710597600000|2024-03-16 14:00:00|102.45|101.85|103.28|102.68|103.82|103.22|101.97|101.37|6422
1710601200000|2024-03-16 15:00:00|103.29|102.69|103.89|103.29|103.96|103.36|102.16|101.56|4353
1710604800000|2024-03-16 16:00:00|103.88|103.28|102.86|102.26|103.89|103.29|102.51|101.91|5116
1710608400000|2024-03-16 17:00:00|102.85|102.25|100.88|100.28|103.12|102.52|100.42|99.82|6670
1710612000000|2024-03-16 18:00:00|100.89|100.29|98.52|97.92|101.26|100.66|97.28|96.68|8666
1710615600000|2024-03-16 19:00:00|98.53|97.93|99.11|98.51|100.86|100.26|98.52|97.92|7175
1710619200000|2024-03-16 20:00:00|99.12|98.52|99.74|99.14|100.35|99.75|97.64|97.04|6565
1710622800000|2024-03-16 21:00:00|99.75|99.15|98.61|98.01|100.21|99.61|97.68|97.08|4372
1710626400000|2024-03-16 22:00:00|98.6|98|99.02|98.42|99.76|99.16|97.77|97.17|4151
1710630000000|2024-03-16 23:00:00|99.01|98.41|98.93|98.33|99.14|98.54|96.35|95.75|6592
1710633600000|2024-03-17 00:00:00|98.95|98.35|97.11|96.51|100.12|99.52|96.96|96.36|5685
1710637200000|2024-03-17 01:00:00|97.1|96.5|99.01|98.41|99.01|98.41|97.1|96.5|5538
1710640800000|2024-03-17 02:00:00|99|98.4|100.13|99.53|100.56|99.96|98.5|97.9|4567
1710644400000|2024-03-17 03:00:00|100.14|99.54|100.71|100.11|100.83|100.23|99.76|99.16|4249
1710648000000|2024-03-17 04:00:00|100.72|100.12|99.71|99.11|100.75|100.15|99.41|98.81|3309
1710651600000|2024-03-17 05:00:00|99.7|99.1|99.15|98.55|100.02|99.42|98.77|98.17|3887
1710655200000|2024-03-17 06:00:00|99.17|98.57|95.95|95.35|99.37|98.77|95.91|95.31|4695
1710658800000|2024-03-17 07:00:00|95.92|95.32|96.98|96.38|97.16|96.56|93.85|93.25|6934
1710662400000|2024-03-17 08:00:00|96.97|96.37|99.43|98.83|99.84|99.24|96.32|95.72|5206
1710666000000|2024-03-17 09:00:00|99.42|98.82|99.62|99.02|100.09|99.49|99.07|98.47|3985
1710669600000|2024-03-17 10:00:00|99.61|99.01|101.06|100.46|101.4|100.8|99.6|99|4234
1710673200000|2024-03-17 11:00:00|101.07|100.47|99.74|99.14|101.25|100.65|99.69|99.09|3873
1710676800000|2024-03-17 12:00:00|99.73|99.13|98.39|97.79|100.62|100.02|97.83|97.23|4801
1710680400000|2024-03-17 13:00:00|98.4|97.8|99.96|99.36|100.22|99.62|98.39|97.79|5197
1710684000000|2024-03-17 14:00:00|99.95|99.35|100.61|100.01|100.67|100.07|99.2|98.6|4332
1710687600000|2024-03-17 15:00:00|100.6|100|101.34|100.74|101.76|101.16|100.01|99.41|4306
1710691200000|2024-03-17 16:00:00|101.32|100.72|101.35|100.75|102.22|101.62|100.83|100.23|3552
1710694800000|2024-03-17 17:00:00|101.36|100.76|102.29|101.69|102.38|101.78|101.07|100.47|3026
1710698400000|2024-03-17 18:00:00|102.27|101.67|101.37|100.77|102.29|101.69|101.22|100.62|3362
1710702000000|2024-03-17 19:00:00|101.38|100.78|101.99|101.39|102.05|101.45|101.1|100.5|2420
1710705600000|2024-03-17 20:00:00|102|101.4|102.07|100.47|102.57|101.64|101.82|100.33|1879
1710709200000|2024-03-17 21:00:00|102.08|100.48|101.51|100.91|102.37|100.91|101.21|100.05|1108
1710712800000|2024-03-17 22:00:00|101.67|101.07|101.77|101.17|102.77|102.17|101.67|101.07|1273
1710716400000|2024-03-17 23:00:00|101.78|101.18|101.97|101.37|102.13|101.53|101.13|100.53|2534
1710720000000|2024-03-18 00:00:00|101.98|101.38|99.39|98.79|101.99|101.39|99.39|98.79|3240
1710723600000|2024-03-18 01:00:00|99.37|98.77|100.53|99.93|100.83|100.23|98.48|97.88|2485
1710727200000|2024-03-18 02:00:00|100.54|99.94|101.35|100.75|101.96|101.36|100.34|99.74|2075
1710730800000|2024-03-18 03:00:00|101.36|100.76|101.4|100.8|102|101.4|101.31|100.71|1953
1710734400000|2024-03-18 04:00:00|101.38|100.78|102.93|102.33|104.56|103.96|100.36|99.76|2664
1710738000000|2024-03-18 05:00:00|102.97|102.37|103.87|103.27|104.68|104.08|102.76|102.16|2592
1710741600000|2024-03-18 06:00:00|103.88|103.28|103.43|102.83|103.95|103.35|103.34|102.74|1949
1710745200000|2024-03-18 07:00:00|103.42|102.82|102.86|102.26|103.42|102.82|102.48|101.88|2315
1710748800000|2024-03-18 08:00:00|102.88|102.28|102.01|101.41|102.9|102.3|100.66|100.06|3910
1710752400000|2024-03-18 09:00:00|102.02|101.42|100.81|100.21|102.06|101.46|100.43|99.83|3762
1710756000000|2024-03-18 10:00:00|100.8|100.2|101.56|100.96|101.65|101.05|100.31|99.71|3106
1710759600000|2024-03-18 11:00:00|101.55|100.95|101.03|100.43|102.04|101.44|101.01|100.41|1473
1710763200000|2024-03-18 12:00:00|101.04|100.44|101.33|100.73|101.33|100.73|100.34|99.74|2232
1710766800000|2024-03-18 13:00:00|101.36|100.76|98.48|97.88|101.49|100.89|98.03|97.43|4760
1710770400000|2024-03-18 14:00:00|98.49|97.89|97.15|96.55|99.02|98.42|96.32|95.72|5608
1710774000000|2024-03-18 15:00:00|97.16|96.56|98.37|97.77|98.45|97.85|96.22|95.62|4949
1710777600000|2024-03-18 16:00:00|98.32|97.72|97.27|96.67|99.33|98.73|96.84|96.24|3595
1710781200000|2024-03-18 17:00:00|97.29|96.69|96.78|96.18|97.37|96.77|95.6|95|5173
1710784800000|2024-03-18 18:00:00|96.77|96.17|95.79|95.19|97.26|96.66|95.73|95.13|3941
1710788400000|2024-03-18 19:00:00|95.88|95.28|96.42|95.82|97.15|96.55|95.38|94.78|3002
1710792000000|2024-03-18 20:00:00|96.44|95.84|97.75|97.15|97.99|97.39|96.42|95.82|2322
1710795600000|2024-03-18 21:00:00|97.76|97.16|98.34|97.74|98.88|98.28|97.65|97.05|1997
1710799200000|2024-03-18 22:00:00|98.33|97.73|98.4|97.8|98.62|98.02|97.74|97.14|2561
1710802800000|2024-03-18 23:00:00|98.41|97.81|98.72|98.12|99.62|99.02|98.24|97.64|1351
1710806400000|2024-03-19 00:00:00|98.71|98.11|96.57|95.97|99.45|98.85|96.06|95.46|4137
1710810000000|2024-03-19 01:00:00|96.58|95.98|93.92|93.32|96.69|96.09|92.91|92.31|6139
1710813600000|2024-03-19 02:00:00|93.83|93.23|93.96|93.36|95.54|94.94|93.7|93.1|3592
1710817200000|2024-03-19 03:00:00|93.95|93.35|94.04|93.44|94.54|93.94|91.78|91.18|6725
1710820800000|2024-03-19 04:00:00|94.03|93.43|92.84|92.24|94.67|94.07|92.66|92.06|4356
1710824400000|2024-03-19 05:00:00|92.78|92.18|93.68|93.08|93.71|93.11|91.9|91.3|4072
1710828000000|2024-03-19 06:00:00|93.67|93.07|92.38|91.78|93.83|93.23|91.34|90.74|5016
1710831600000|2024-03-19 07:00:00|92.39|91.79|93.05|92.45|93.05|92.45|88.96|88.36|5460
1710835200000|2024-03-19 08:00:00|93.04|92.44|89.77|89.17|93.05|92.45|89.19|88.59|3687
1710838800000|2024-03-19 09:00:00|89.76|89.16|92.03|91.43|92.24|91.64|88.29|87.69|5775
1710842400000|2024-03-19 10:00:00|92.04|91.44|90.99|90.39|92.04|91.44|89.69|89.09|3753
1710846000000|2024-03-19 11:00:00|90.95|90.35|92.74|92.14|92.86|92.26|89.87|89.27|2402
1710849600000|2024-03-19 12:00:00|92.73|92.13|93.52|92.92|94.27|93.67|92.37|91.77|3572
1710853200000|2024-03-19 13:00:00|93.53|92.93|93.08|92.48|93.8|93.2|92.45|91.85|3227
1710856800000|2024-03-19 14:00:00|93.06|92.46|93.37|92.77|93.57|92.97|91.38|90.78|2734
1710860400000|2024-03-19 15:00:00|93.14|92.54|95.23|94.63|95.25|94.65|92.54|91.94|3083
1710864000000|2024-03-19 16:00:00|95.21|94.61|94.58|93.98|95.38|94.78|93.94|93.34|2829
1710867600000|2024-03-19 17:00:00|94.57|93.97|94.89|94.29|95.78|95.18|94.34|93.74|2498
1710871200000|2024-03-19 18:00:00|94.8|94.2|94.72|94.12|95.23|94.63|93.95|93.35|1904
1710874800000|2024-03-19 19:00:00|94.73|94.13|94.8|94.2|95.62|95.02|94.45|93.85|1648
1710878400000|2024-03-19 20:00:00|94.94|94.34|93.53|92.93|95.06|94.46|93.17|92.57|2452
1710882000000|2024-03-19 21:00:00|93.54|92.94|93.56|92.96|94|93.4|92.69|92.09|3423
1710885600000|2024-03-19 22:00:00|94.01|93.41|91.67|91.07|94.18|93.58|90.72|90.12|3200
1710889200000|2024-03-19 23:00:00|90.49|89.89|91.06|90.46|91.74|91.14|89.21|88.61|2254
1710892800000|2024-03-20 00:00:00|91.07|90.47|93.06|92.46|93.13|92.53|90.93|90.33|2151
1710896400000|2024-03-20 01:00:00|93.04|92.44|91.18|90.58|93.06|92.46|90.58|89.98|2817
1710900000000|2024-03-20 02:00:00|91.19|90.59|92.98|92.38|93.04|92.44|90.72|90.12|2237
1710903600000|2024-03-20 03:00:00|93|92.4|91.39|90.79|93.98|93.38|91.05|90.45|1661
1710907200000|2024-03-20 04:00:00|91.41|90.81|90.7|90.1|92.29|91.69|89.78|89.18|4223
1710910800000|2024-03-20 05:00:00|90.71|90.11|90.16|89.56|91.21|90.61|88.45|87.85|4621
1710914400000|2024-03-20 06:00:00|90.13|89.53|91.83|91.23|92.14|91.54|90.03|89.43|2066
1710918000000|2024-03-20 07:00:00|91.8|91.2|94.62|94.02|95.25|94.65|91.72|91.12|2318
1710921600000|2024-03-20 08:00:00|94.58|93.98|93.32|92.72|95.15|94.55|93.32|92.72|1958
1710925200000|2024-03-20 09:00:00|93.31|92.71|94.09|93.49|94.41|93.81|93.18|92.58|2893
1710928800000|2024-03-20 10:00:00|94.1|93.5|94.19|93.59|94.57|93.97|93.46|92.86|2308
1710932400000|2024-03-20 11:00:00|94.17|93.57|94.8|94.2|95.35|94.75|93.89|93.29|3242
1710936000000|2024-03-20 12:00:00|94.78|94.18|95.35|94.75|95.78|95.18|94.26|93.66|3392
1710939600000|2024-03-20 13:00:00|95.33|94.73|95.33|94.73|96.72|96.12|94.63|94.03|2210
1710943200000|2024-03-20 14:00:00|95.31|94.71|96.05|95.45|96.27|95.67|94.9|94.3|2796
1710946800000|2024-03-20 15:00:00|96.06|95.46|94.84|94.24|96.47|95.87|94.22|93.62|3402
1710950400000|2024-03-20 16:00:00|94.96|94.36|93.91|93.31|95.09|94.49|91.39|90.79|4419
1710954000000|2024-03-20 17:00:00|93.92|93.32|95.56|94.96|96.31|95.71|93.5|92.9|4321
1710957600000|2024-03-20 18:00:00|95.57|94.97|98.49|97.89|98.56|97.96|95.55|94.95|4244
1710961200000|2024-03-20 19:00:00|98.5|97.9|99.05|98.45|99.45|98.85|97.85|97.25|3401
1710964800000|2024-03-20 20:00:00|99.06|98.46|100.31|99.71|101.12|100.52|98.77|98.17|2762
1710968400000|2024-03-20 21:00:00|100.3|99.7|101.03|100.43|101.19|100.59|100.24|99.64|2493
1710972000000|2024-03-20 22:00:00|101.06|100.46|100.79|100.19|101.3|100.7|100.39|99.79|1323
1710975600000|2024-03-20 23:00:00|100.78|100.18|100.34|99.74|100.99|100.39|100.21|99.61|1670
1710979200000|2024-03-21 00:00:00|100.33|99.73|100.42|99.82|101.24|100.64|99.78|99.18|3085
1710982800000|2024-03-21 01:00:00|100.43|99.83|100.75|100.15|100.92|100.32|100.21|99.61|1625
1710986400000|2024-03-21 02:00:00|100.76|100.16|100.91|100.31|101.16|100.56|100.43|99.83|973
1710990000000|2024-03-21 03:00:00|100.92|100.32|100.22|99.62|101.65|101.05|99.68|99.08|1296
1710993600000|2024-03-21 04:00:00|100.23|99.63|100.07|99.47|100.77|100.17|99.5|98.9|1784
1710997200000|2024-03-21 05:00:00|100.03|99.43|100.19|99.59|100.44|99.84|98.37|97.77|2503
1711000800000|2024-03-21 06:00:00|100.18|99.58|100.33|99.73|100.94|100.34|99.98|99.38|1326
1711004400000|2024-03-21 07:00:00|100.3|99.7|100.47|99.87|101.01|100.41|100.03|99.43|1083
1711008000000|2024-03-21 08:00:00|100.46|99.86|100.85|100.25|101.28|100.68|100.45|99.85|2499
1711011600000|2024-03-21 09:00:00|100.86|100.26|100.92|100.32|101.41|100.81|100.17|99.57|2140
1711015200000|2024-03-21 10:00:00|100.91|100.31|101.15|100.55|101.56|100.96|100.83|100.23|1095
1711018800000|2024-03-21 11:00:00|101.13|100.53|101.16|100.56|101.46|100.86|100.84|100.24|1002
1711022400000|2024-03-21 12:00:00|101.15|100.55|100.88|100.28|101.77|101.17|100.48|99.88|1659
1711026000000|2024-03-21 13:00:00|100.77|100.17|100.57|99.97|101.3|100.7|100.35|99.75|1886
1711029600000|2024-03-21 14:00:00|100.59|99.99|101.79|101.19|101.9|101.3|100.35|99.75|1446
1711033200000|2024-03-21 15:00:00|101.82|101.22|101.86|101.26|102.15|101.55|100.75|100.15|2043
1711036800000|2024-03-21 16:00:00|101.88|101.28|102.64|102.04|102.74|102.14|101.49|100.89|2488
1711040400000|2024-03-21 17:00:00|102.46|101.86|101.74|101.14|103.25|102.65|100.84|100.24|3405
1711044000000|2024-03-21 18:00:00|101.73|101.13|100.12|99.52|102.1|101.5|99.41|98.81|3221
1711047600000|2024-03-21 19:00:00|100.11|99.51|101.74|101.14|102.19|101.59|100.01|99.41|1985
1711051200000|2024-03-21 20:00:00|101.73|101.13|102.53|101.93|103|102.4|100.62|100.02|2951
1711054800000|2024-03-21 21:00:00|102.54|101.94|102.23|101.63|102.58|101.98|101.68|101.08|2309
1711058400000|2024-03-21 22:00:00|102.22|101.62|101.41|100.81|102.51|101.91|101.37|100.77|943
1711062000000|2024-03-21 23:00:00|101.42|100.82|101.52|100.92|101.77|101.17|101.18|100.58|1114
1711065600000|2024-03-22 00:00:00|101.51|100.91|100.83|100.23|101.8|101.2|100.28|99.68|1696
1711069200000|2024-03-22 01:00:00|100.82|100.22|99.79|99.19|101.3|100.7|99.74|99.14|2165
1711072800000|2024-03-22 02:00:00|99.81|99.21|100.25|99.65|100.36|99.76|99.56|98.96|3290
1711076400000|2024-03-22 03:00:00|100.26|99.66|101.14|100.54|101.29|100.69|100.13|99.53|1159
1711080000000|2024-03-22 04:00:00|101.13|100.53|101.17|100.57|101.45|100.85|100.58|99.98|1084
1711083600000|2024-03-22 05:00:00|101.16|100.56|101.57|100.97|101.7|101.1|100.91|100.31|1229
1711087200000|2024-03-22 06:00:00|101.56|100.96|101.42|100.82|101.7|101.1|101.12|100.52|1031
1711090800000|2024-03-22 07:00:00|101.43|100.83|101.31|100.71|101.57|100.97|101.11|100.51|1095
1711094400000|2024-03-22 08:00:00|101.36|100.76|100.44|99.84|101.58|100.98|100.31|99.71|2212
1711098000000|2024-03-22 09:00:00|100.45|99.85|100.32|99.72|100.89|100.29|100.18|99.58|1832
1711101600000|2024-03-22 10:00:00|100.31|99.71|98.74|98.14|100.43|99.83|98.66|98.06|3077
1711105200000|2024-03-22 11:00:00|98.75|98.15|98.47|97.87|99.42|98.82|98.43|97.83|2890
1711108800000|2024-03-22 12:00:00|98.34|97.74|98.51|97.91|99.25|98.65|98.19|97.59|3131
1711112400000|2024-03-22 13:00:00|98.59|97.99|96.32|95.72|98.84|98.24|95.83|95.23|5407
1711116000000|2024-03-22 14:00:00|96.33|95.73|96.18|95.58|96.89|96.29|95.26|94.66|4844
1711119600000|2024-03-22 15:00:00|95.98|95.38|97.53|96.93|98.5|97.9|95.88|95.28|5060
1711123200000|2024-03-22 16:00:00|97.09|96.49|96.9|96.3|97.61|97.01|96.15|95.55|4425
1711126800000|2024-03-22 17:00:00|96.89|96.29|97.68|97.08|97.78|97.18|96.77|96.17|3267
1711130400000|2024-03-22 18:00:00|97.64|97.04|97.47|96.87|97.98|97.38|97.07|96.47|2706
1711134000000|2024-03-22 19:00:00|97.46|96.86|98.02|97.42|98.05|97.45|96.89|96.29|2609
1711137600000|2024-03-22 20:00:00|97.8|97.2|97.2|96.6|97.8|97.2|97.04|96.44|4277
1711180800000|2024-03-23 08:00:00|99.53|98.93|99.85|99.25|100.32|99.72|99.36|98.76|3028
1711184400000|2024-03-23 09:00:00|99.86|99.26|100.37|99.77|100.48|99.88|99.23|98.63|3192
1711188000000|2024-03-23 10:00:00|100.38|99.78|100.9|100.3|101.86|101.26|100.16|99.56|3805
1711191600000|2024-03-23 11:00:00|100.91|100.31|101.74|101.14|101.88|101.28|100.88|100.28|2639
1711195200000|2024-03-23 12:00:00|101.73|101.13|102.71|102.11|103.14|102.54|101.57|100.97|2888
1711198800000|2024-03-23 13:00:00|102.72|102.12|103.22|102.62|103.56|102.96|102.27|101.67|3638
1711202400000|2024-03-23 14:00:00|103.23|102.63|104.12|103.52|104.49|103.89|102.96|102.36|3732
1711206000000|2024-03-23 15:00:00|104.13|103.53|105.55|104.95|105.96|105.36|103.83|103.23|4780
1711209600000|2024-03-23 16:00:00|105.56|104.96|104.41|103.81|106.23|105.63|104.22|103.62|4084
1711213200000|2024-03-23 17:00:00|104.4|103.8|104.45|103.85|104.84|104.24|103.93|103.33|3180
1711216800000|2024-03-23 18:00:00|104.44|103.84|104.87|104.27|105.18|104.58|104.26|103.66|2388
1711220400000|2024-03-23 19:00:00|104.88|104.28|105.12|104.52|105.4|104.8|104.79|104.19|2614
1711224000000|2024-03-23 20:00:00|105.1|104.5|105.31|104.71|105.6|105|104.88|104.28|2867
1711227600000|2024-03-23 21:00:00|105.3|104.7|105.61|105.01|106.51|105.91|105.18|104.58|1875
1711231200000|2024-03-23 22:00:00|105.6|105|105.34|104.74|106|105.4|105.26|104.66|2490
1711234800000|2024-03-23 23:00:00|105.33|104.73|104.06|103.46|105.47|104.87|103.83|103.23|3627
1711238400000|2024-03-24 00:00:00|104.07|103.47|103.51|102.91|104.51|103.91|103.13|102.53|3996
1711242000000|2024-03-24 01:00:00|103.49|102.89|103.07|102.47|103.55|102.95|102.91|102.31|3058
1711245600000|2024-03-24 02:00:00|103.06|102.46|103.57|102.97|103.83|103.23|102.59|101.99|3092
1711249200000|2024-03-24 03:00:00|103.58|102.98|103.2|102.6|103.78|103.18|102.48|101.88|4464
1711252800000|2024-03-24 04:00:00|103.22|102.62|103.08|102.48|103.47|102.87|102.44|101.84|4166
1711256400000|2024-03-24 05:00:00|103.09|102.49|103.57|102.97|104.75|104.15|102.97|102.37|3429
1711260000000|2024-03-24 06:00:00|103.56|102.96|103.72|103.12|104.74|104.14|103.51|102.91|3289
1711263600000|2024-03-24 07:00:00|103.73|103.13|103.3|102.7|103.94|103.34|102.5|101.9|3433
1711267200000|2024-03-24 08:00:00|103.29|102.69|104.08|103.48|104.2|103.6|103.05|102.45|4014
1711270800000|2024-03-24 09:00:00|104.09|103.49|103.57|102.97|104.32|103.72|103.44|102.84|3183
1711274400000|2024-03-24 10:00:00|103.56|102.96|103.38|102.78|103.74|103.14|103.08|102.48|3156
1711278000000|2024-03-24 11:00:00|103.37|102.77|103.56|102.96|103.73|103.13|102.85|102.25|2537
1711281600000|2024-03-24 12:00:00|103.57|102.97|103.68|103.08|103.91|103.31|103.19|102.59|3457
1711285200000|2024-03-24 13:00:00|103.67|103.07|103.4|102.8|103.93|103.33|102.89|102.29|3649
1711288800000|2024-03-24 14:00:00|103.41|102.81|103.78|103.18|104.15|103.55|103.4|102.8|3571
1711292400000|2024-03-24 15:00:00|103.79|103.19|103.68|103.08|104.18|103.58|103.47|102.87|3224
1711296000000|2024-03-24 16:00:00|103.69|103.09|103.54|102.94|103.8|103.2|103.19|102.59|3488
1711299600000|2024-03-24 17:00:00|103.53|102.93|103|102.4|103.64|103.04|102.1|101.5|4362
1711303200000|2024-03-24 18:00:00|102.99|102.39|103.68|103.08|103.99|103.39|102.9|102.3|3226
1711306800000|2024-03-24 19:00:00|103.67|103.07|103.87|103.27|104.13|103.53|103.57|102.97|2546
1711310400000|2024-03-24 20:00:00|103.88|103.28|105.28|103.68|105.44|104.08|103.56|102.96|3232
1711314000000|2024-03-24 21:00:00|105.27|103.67|105.12|104.52|105.86|104.61|104.68|103.52|1526
1711317600000|2024-03-24 22:00:00|105.14|104.54|105.65|105.05|105.74|105.14|104.97|104.37|1995
1711321200000|2024-03-24 23:00:00|105.64|105.04|105.39|104.79|105.8|105.2|105.18|104.58|1632
1711324800000|2024-03-25 00:00:00|105.4|104.8|104.86|104.26|105.53|104.93|104.75|104.15|1955
1711328400000|2024-03-25 01:00:00|104.85|104.25|105.38|104.78|105.89|105.29|104.74|104.14|1505
1711332000000|2024-03-25 02:00:00|105.39|104.79|105.69|105.09|106.01|105.41|104.68|104.08|1512
1711335600000|2024-03-25 03:00:00|105.7|105.1|105.76|105.16|105.97|105.37|105.19|104.59|1487
1711339200000|2024-03-25 04:00:00|105.66|105.06|105.91|105.31|106.13|105.53|104.99|104.39|1481
1711342800000|2024-03-25 05:00:00|105.9|105.3|105.59|104.99|105.92|105.32|105.43|104.83|1468
1711346400000|2024-03-25 06:00:00|105.6|105|105.62|105.02|105.68|105.08|104.93|104.33|1513
1711350000000|2024-03-25 07:00:00|105.63|105.03|104.67|104.07|105.73|105.13|104.52|103.92|997
1711353600000|2024-03-25 08:00:00|104.66|104.06|104.98|104.38|105.29|104.69|104.62|104.02|1830
1711357200000|2024-03-25 09:00:00|104.97|104.37|105.09|104.49|105.1|104.5|104.28|103.68|1054
1711360800000|2024-03-25 10:00:00|105.08|104.48|105.51|104.91|105.67|105.07|104.93|104.33|897
1711364400000|2024-03-25 11:00:00|105.52|104.92|104.52|103.92|105.56|104.96|104.38|103.78|2056
1711368000000|2024-03-25 12:00:00|104.5|103.9|105.15|104.55|105.36|104.76|104.41|103.81|1157
1711371600000|2024-03-25 13:00:00|105.14|104.54|105.79|105.19|105.8|105.2|104.48|103.88|1781
1711375200000|2024-03-25 14:00:00|105.8|105.2|107.23|106.63|107.62|107.02|105.37|104.77|3653
1711378800000|2024-03-25 15:00:00|107.24|106.64|107.27|106.67|107.59|106.99|106.56|105.96|2661
1711382400000|2024-03-25 16:00:00|107.26|106.66|107.8|107.2|107.87|107.27|106.91|106.31|2707
1711386000000|2024-03-25 17:00:00|107.79|107.19|107.45|106.85|108.32|107.72|107.25|106.65|1332
1711389600000|2024-03-25 18:00:00|107.44|106.84|107.25|106.65|107.53|106.93|106.8|106.2|988
1711393200000|2024-03-25 19:00:00|107.33|106.73|108.01|107.41|108.1|107.5|106.83|106.23|970
1711396800000|2024-03-25 20:00:00|108.05|107.45|108.3|107.7|108.85|108.25|107.74|107.14|1096
1711400400000|2024-03-25 21:00:00|108.29|107.69|107.19|106.59|108.35|107.75|106.58|105.98|2191
1711404000000|2024-03-25 22:00:00|107.2|106.6|107.59|106.99|107.89|107.29|107.19|106.59|1954
1711407600000|2024-03-25 23:00:00|107.61|107.01|107.15|106.55|107.8|107.2|106.69|106.09|1566
1711411200000|2024-03-26 00:00:00|107.16|106.56|107.5|106.9|107.73|107.13|106.76|106.16|1665
1711414800000|2024-03-26 01:00:00|107.48|106.88|108.4|107.8|108.84|108.24|107.35|106.75|1110
1711418400000|2024-03-26 02:00:00|108.39|107.79|109.12|108.52|109.13|108.53|108.11|107.51|1071
1711422000000|2024-03-26 03:00:00|109.11|108.51|109.04|108.44|109.14|108.54|108.76|108.16|761
1711425600000|2024-03-26 04:00:00|108.86|108.26|109.53|108.93|109.53|108.93|108.8|108.2|745
1711429200000|2024-03-26 05:00:00|109.27|108.67|109.31|108.71|109.45|108.85|109.08|108.48|695
1711432800000|2024-03-26 06:00:00|109.34|108.74|109.85|109.25|109.85|109.25|109.06|108.46|976
1711436400000|2024-03-26 07:00:00|109.84|109.24|109.12|108.52|110.3|109.7|109.05|108.45|1711
1711440000000|2024-03-26 08:00:00|109.13|108.53|109.41|108.81|109.46|108.86|108.68|108.08|2091
1711443600000|2024-03-26 09:00:00|109.4|108.8|109.91|109.31|110.13|109.53|109.31|108.71|1387
1711447200000|2024-03-26 10:00:00|109.92|109.32|109.88|109.28|110.03|109.43|109.43|108.83|1111
1711450800000|2024-03-26 11:00:00|109.89|109.29|109.75|109.15|110.15|109.55|109.6|109|845
1711454400000|2024-03-26 12:00:00|109.74|109.14|109.76|109.16|109.87|109.27|109.2|108.6|1500
1711458000000|2024-03-26 13:00:00|109.74|109.14|108.56|107.96|109.88|109.28|107.75|107.15|3350
1711461600000|2024-03-26 14:00:00|108.57|107.97|108.1|107.5|108.79|108.19|106.11|105.51|4811
1711465200000|2024-03-26 15:00:00|108.11|107.51|107.77|107.17|108.21|107.61|106.65|106.05|3623
1711468800000|2024-03-26 16:00:00|107.79|107.19|107.03|106.43|108.23|107.63|106.12|105.52|4721
1711472400000|2024-03-26 17:00:00|107.02|106.42|108.01|107.41|108.04|107.44|106.33|105.73|3214
1711476000000|2024-03-26 18:00:00|108.02|107.42|109.21|108.61|109.41|108.81|107.99|107.39|2085
1711479600000|2024-03-26 19:00:00|108.64|108.04|107.97|107.37|108.79|108.19|107.78|107.18|3255
1711483200000|2024-03-26 20:00:00|107.98|107.38|109.2|108.6|109.88|109.28|107.97|107.37|3241
1711486800000|2024-03-26 21:00:00|109.19|108.59|108.61|108.01|109.31|108.71|108.49|107.89|1582
1711490400000|2024-03-26 22:00:00|108.6|108|109.02|108.42|109.06|108.46|107.7|107.1|1581
1711494000000|2024-03-26 23:00:00|108.77|108.17|109.2|108.6|109.55|108.95|108.77|108.17|1129
1711497600000|2024-03-27 00:00:00|109.21|108.61|109.91|109.31|109.91|109.31|108.59|107.99|2006
1711501200000|2024-03-27 01:00:00|110.02|109.42|110.18|109.58|110.77|110.17|109.97|109.37|2407
1711504800000|2024-03-27 02:00:00|110.16|109.56|109.97|109.37|110.29|109.69|109.67|109.07|1560
1711508400000|2024-03-27 03:00:00|109.98|109.38|109.23|108.63|109.99|109.39|109.13|108.53|1875
1711512000000|2024-03-27 04:00:00|109.22|108.62|108.32|107.72|109.49|108.89|108.07|107.47|1520
1711515600000|2024-03-27 05:00:00|108.42|107.82|108.6|108|108.64|108.04|108.02|107.42|2008
1711519200000|2024-03-27 06:00:00|108.59|107.99|108.09|107.49|108.87|108.27|107.73|107.13|1708
1711522800000|2024-03-27 07:00:00|108.1|107.5|106.59|105.99|108.15|107.55|106|105.4|2277
1711526400000|2024-03-27 08:00:00|106.6|106|105.38|104.78|107.1|106.5|105.37|104.77|2394
1711530000000|2024-03-27 09:00:00|105.3|104.7|106.55|105.95|106.75|106.15|104.47|103.87|2646
1711533600000|2024-03-27 10:00:00|106.56|105.96|106.79|106.19|107.04|106.44|106.31|105.71|2395
1711537200000|2024-03-27 11:00:00|106.8|106.2|107.41|106.81|107.62|107.02|106.38|105.78|2036
1711540800000|2024-03-27 12:00:00|107.43|106.83|107.14|106.54|107.56|106.96|106.65|106.05|1425
1711544400000|2024-03-27 13:00:00|107.15|106.55|106.17|105.57|108.92|108.32|105.82|105.22|4734
1711548000000|2024-03-27 14:00:00|106.16|105.56|107.75|107.15|107.77|107.17|103.53|102.93|5922
1711551600000|2024-03-27 15:00:00|107.77|107.17|106.6|106|108|107.4|106.11|105.51|3985
1711555200000|2024-03-27 16:00:00|106.58|105.98|107.32|106.72|107.43|106.83|105.7|105.1|3594
1711558800000|2024-03-27 17:00:00|107.31|106.71|106.64|106.04|107.53|106.93|106.26|105.66|3387
1711562400000|2024-03-27 18:00:00|106.65|106.05|105.07|104.47|106.99|106.39|105.03|104.43|3694
1711566000000|2024-03-27 19:00:00|105.08|104.48|106.56|105.96|106.63|106.03|105.07|104.47|3231
1711569600000|2024-03-27 20:00:00|106.57|105.97|106.84|106.24|107.21|106.61|106.51|105.91|1725
1711573200000|2024-03-27 21:00:00|106.86|106.26|106.25|105.65|107.45|106.85|106.24|105.64|2007
1711576800000|2024-03-27 22:00:00|106.44|105.84|106.9|106.3|107.01|106.41|106.28|105.68|730
1711580400000|2024-03-27 23:00:00|106.91|106.31|106.41|105.81|106.96|106.36|105.8|105.2|1499
1711584000000|2024-03-28 00:00:00|106.42|105.82|106.25|105.65|107.4|106.8|105.98|105.38|2012
1711587600000|2024-03-28 01:00:00|106.26|105.66|105.22|104.62|106.38|105.78|104.88|104.28|2711
1711591200000|2024-03-28 02:00:00|105.21|104.61|104.65|104.05|105.82|105.22|104.27|103.67|2385
1711594800000|2024-03-28 03:00:00|104.67|104.07|104.52|103.92|105.15|104.55|103.74|103.14|2030
1711598400000|2024-03-28 04:00:00|104.53|103.93|105.33|104.73|105.61|105.01|104.31|103.71|1434
1711602000000|2024-03-28 05:00:00|105.32|104.72|105.44|104.84|105.75|105.15|105.08|104.48|926
1711605600000|2024-03-28 06:00:00|105.45|104.85|106.18|105.58|106.25|105.65|105.11|104.51|2303
1711609200000|2024-03-28 07:00:00|106.19|105.59|106.99|106.39|106.99|106.39|106|105.4|1600
1711612800000|2024-03-28 08:00:00|106.98|106.38|107.16|106.56|107.51|106.91|106.58|105.98|1206
1711616400000|2024-03-28 09:00:00|107.17|106.57|106.84|106.24|107.32|106.72|106.44|105.84|989
1711620000000|2024-03-28 10:00:00|106.85|106.25|106.49|105.89|106.85|106.25|105.98|105.38|1523
1711623600000|2024-03-28 11:00:00|106.5|105.9|106.91|106.31|107.12|106.52|106.1|105.5|1829
1711627200000|2024-03-28 12:00:00|106.92|106.32|106.25|105.65|107.21|106.61|105.3|104.7|2183
1711630800000|2024-03-28 13:00:00|106.26|105.66|106.56|105.96|106.88|106.28|105.31|104.71|2603
1711634400000|2024-03-28 14:00:00|106.54|105.94|107.6|107|107.81|107.21|106.11|105.51|2830
1711638000000|2024-03-28 15:00:00|107.59|106.99|107.46|106.86|107.63|107.03|106.53|105.93|2014
1711641600000|2024-03-28 16:00:00|107.47|106.87|107.03|106.43|107.68|107.08|106.39|105.79|2326
1711645200000|2024-03-28 17:00:00|107.04|106.44|106.99|106.39|107.36|106.76|106.61|106.01|2189
1711648800000|2024-03-28 18:00:00|106.96|106.36|107.14|106.54|107.28|106.68|106.73|106.13|2105
1711652400000|2024-03-28 19:00:00|107.35|106.75|107.19|106.59|107.54|106.94|107.08|106.48|955
1711656000000|2024-03-28 20:00:00|107.2|106.6|109.87|109.27|109.95|109.35|106.99|106.39|1416
1711659600000|2024-03-28 21:00:00|109.86|109.26|110.67|110.07|112.49|111.89|109.86|109.26|2638
1711663200000|2024-03-28 22:00:00|110.66|110.06|110.21|109.61|110.74|110.14|109.77|109.17|1107
1711666800000|2024-03-28 23:00:00|110.22|109.62|110.1|109.5|110.93|110.33|109.76|109.16|1674
1711670400000|2024-03-29 00:00:00|110.12|109.52|109.48|108.88|110.21|109.61|109.36|108.76|934
1711674000000|2024-03-29 01:00:00|109.49|108.89|110.43|109.83|110.77|110.17|109.44|108.84|1748
1711677600000|2024-03-29 02:00:00|110.42|109.82|110.4|109.8|110.71|110.11|109.3|108.7|2124
1711681200000|2024-03-29 03:00:00|110.39|109.79|112.01|111.41|112.14|111.54|110.34|109.74|2952
1711684800000|2024-03-29 04:00:00|112|111.4|111.94|111.34|113.01|112.41|111.66|111.06|2507
1711688400000|2024-03-29 05:00:00|112.04|111.44|112.95|112.35|113.99|113.39|111.8|111.2|3052
1711692000000|2024-03-29 06:00:00|113.15|112.55|112.09|111.49|113.18|112.58|111.78|111.18|2244
1711695600000|2024-03-29 07:00:00|112.08|111.48|109.75|109.15|112.17|111.57|109.52|108.92|2301
1711699200000|2024-03-29 08:00:00|109.74|109.14|110.85|110.25|111.28|110.68|109.7|109.1|2099
1711702800000|2024-03-29 09:00:00|110.82|110.22|108.82|108.22|111.07|110.47|108.22|107.62|1668
1711706400000|2024-03-29 10:00:00|108.81|108.21|111.26|110.66|111.26|110.66|108.27|107.67|1838
1711710000000|2024-03-29 11:00:00|111.27|110.67|113.1|112.5|113.16|112.56|111.14|110.54|2062
1711713600000|2024-03-29 12:00:00|113.12|112.52|111.89|111.29|113.38|112.78|111.67|111.07|2254
1711717200000|2024-03-29 13:00:00|111.9|111.3|112.72|112.12|113.02|112.42|111.16|110.56|2668
1711720800000|2024-03-29 14:00:00|112.68|112.08|113.04|112.44|113.58|112.98|112.32|111.72|1871
1711724400000|2024-03-29 15:00:00|113.03|112.43|110.78|110.18|113.72|113.12|110.29|109.69|3989
1711728000000|2024-03-29 16:00:00|110.82|110.22|110.47|109.87|111.98|111.38|110.3|109.7|1663
1711731600000|2024-03-29 17:00:00|110.46|109.86|110.29|109.69|111.29|110.69|109.78|109.18|2165
1711735200000|2024-03-29 18:00:00|110.3|109.7|109.67|109.07|110.49|109.89|109.47|108.87|1374
1711738800000|2024-03-29 19:00:00|109.68|109.08|109.66|109.06|109.7|109.1|109.07|108.47|1918
1711742400000|2024-03-29 20:00:00|109.67|109.07|109.84|109.24|109.91|109.31|109.23|108.63|1867
1711785600000|2024-03-30 08:00:00|109.91|109.31|109.45|108.85|109.91|109.31|108.71|108.11|2452
1711789200000|2024-03-30 09:00:00|109.46|108.86|109.6|109|110.39|109.79|109.16|108.56|2319
1711792800000|2024-03-30 10:00:00|109.59|108.99|109.65|109.05|109.7|109.1|109.25|108.65|1836
1711796400000|2024-03-30 11:00:00|109.64|109.04|110.03|109.43|110.12|109.52|109.22|108.62|2237
1711800000000|2024-03-30 12:00:00|110.04|109.44|109.71|109.11|110.09|109.49|109.45|108.85|2316
1711803600000|2024-03-30 13:00:00|109.72|109.12|109.09|108.49|109.73|109.13|108.91|108.31|2290
1711807200000|2024-03-30 14:00:00|109.1|108.5|109.17|108.57|109.55|108.95|108.87|108.27|2295
1711810800000|2024-03-30 15:00:00|109.18|108.58|108.96|108.36|109.53|108.93|108.81|108.21|2052
1711814400000|2024-03-30 16:00:00|108.97|108.37|109.62|109.02|109.74|109.14|108.55|107.95|2671
1711818000000|2024-03-30 17:00:00|109.63|109.03|109.49|108.89|109.67|109.07|108.91|108.31|2312
1711821600000|2024-03-30 18:00:00|109.48|108.88|109.04|108.44|109.52|108.92|108.92|108.32|1903
1711825200000|2024-03-30 19:00:00|109.02|108.42|109.88|109.28|109.91|109.31|108.47|107.87|2819
1711828800000|2024-03-30 20:00:00|109.89|109.29|109.59|108.99|110.3|109.7|109.57|108.97|2148
1711832400000|2024-03-30 21:00:00|109.6|109|108.23|107.63|109.82|109.22|107.78|107.18|1336
1711836000000|2024-03-30 22:00:00|108.21|107.61|107.8|107.2|108.55|107.95|107.56|106.96|2403
1711839600000|2024-03-30 23:00:00|107.78|107.18|107.73|107.13|108.12|107.52|107.04|106.44|2710
1711843200000|2024-03-31 00:00:00|107.72|107.12|108.23|107.63|108.49|107.89|107.32|106.72|2427
1711846800000|2024-03-31 01:00:00|108.22|107.62|108.85|108.25|109.12|108.52|108.18|107.58|2770
1711850400000|2024-03-31 02:00:00|108.84|108.24|108.73|108.13|109.27|108.67|108.52|107.92|2483
1711854000000|2024-03-31 03:00:00|108.75|108.15|108.22|107.62|108.76|108.16|107.79|107.19|1974
1711857600000|2024-03-31 04:00:00|108.21|107.61|108.62|108.02|108.67|108.07|107.96|107.36|1451
1711861200000|2024-03-31 05:00:00|108.61|108.01|109.7|109.1|109.78|109.18|108.51|107.91|2324
1711864800000|2024-03-31 06:00:00|109.71|109.11|109.6|109|109.92|109.32|109.21|108.61|2285
1711868400000|2024-03-31 07:00:00|109.59|108.99|109.49|108.89|109.8|109.2|109.21|108.61|1745
1711872000000|2024-03-31 08:00:00|109.5|108.9|109.05|108.45|109.52|108.92|108.94|108.34|1791
1711875600000|2024-03-31 09:00:00|109.04|108.44|108.8|108.2|109.17|108.57|108.74|108.14|1221
1711879200000|2024-03-31 10:00:00|108.78|108.18|108.73|108.13|108.96|108.36|108.56|107.96|1347
1711882800000|2024-03-31 11:00:00|108.72|108.12|109.13|108.53|109.16|108.56|108.69|108.09|1545
1711886400000|2024-03-31 12:00:00|109.14|108.54|108.98|108.38|109.21|108.61|108.75|108.15|2013
1711890000000|2024-03-31 13:00:00|108.99|108.39|109.02|108.42|109.24|108.64|108.84|108.24|1962
1711893600000|2024-03-31 14:00:00|109.01|108.41|109.36|108.76|109.68|109.08|108.88|108.28|2050
1711897200000|2024-03-31 15:00:00|109.37|108.77|109.32|108.72|109.65|109.05|109.21|108.61|1916
1711900800000|2024-03-31 16:00:00|109.33|108.73|109.19|108.59|109.42|108.82|109.01|108.41|2220
1711904400000|2024-03-31 17:00:00|109.18|108.58|109.43|108.83|109.53|108.93|108.92|108.32|1635
1711908000000|2024-03-31 18:00:00|109.42|108.82|109.6|109|110.15|109.55|109.32|108.72|1997
1711911600000|2024-03-31 19:00:00|109.61|109.01|110.91|109.31|110.97|109.37|109.23|108.63|2410
1711915200000|2024-03-31 20:00:00|110.95|109.35|111.07|109.47|111.54|109.94|110.8|109.2|2182
1711918800000|2024-03-31 21:00:00|111.08|109.48|110.57|109.97|111.08|109.98|110.54|109.43|99
1711933200000|2024-04-01 01:00:00|110.27|109.67|110.23|109.63|110.27|109.67|110.2|109.6|15
1711947600000|2024-04-01 05:00:00|109.77|109.17|105.27|104.67|110.01|109.41|103.68|103.08|2686
1711951200000|2024-04-01 06:00:00|105.25|104.65|107.18|106.58|107.6|107|104.93|104.33|2430
1711954800000|2024-04-01 07:00:00|107.19|106.59|107.63|107.03|107.85|107.25|107|106.4|1450
1711958400000|2024-04-01 08:00:00|107.67|107.07|105.85|105.25|107.67|107.07|105.64|105.04|2683
1711962000000|2024-04-01 09:00:00|105.86|105.26|105.15|104.55|106.3|105.7|104.97|104.37|1333
1711965600000|2024-04-01 10:00:00|105.12|104.52|105.78|105.18|105.98|105.38|104.81|104.21|1320
1711969200000|2024-04-01 11:00:00|105.79|105.19|105.22|104.62|106.26|105.66|105.14|104.54|2901
1711972800000|2024-04-01 12:00:00|105.23|104.63|106.08|105.48|106.1|105.5|105.1|104.5|1491
1711976400000|2024-04-01 13:00:00|106.07|105.47|106.44|105.84|106.63|106.03|105.36|104.76|2274
1711980000000|2024-04-01 14:00:00|106.37|105.77|103.64|103.04|106.62|106.02|103.29|102.69|3754
1711983600000|2024-04-01 15:00:00|103.65|103.05|102.53|101.93|104.28|103.68|101.97|101.37|4742
1711987200000|2024-04-01 16:00:00|102.51|101.91|102.69|102.09|103.41|102.81|102.34|101.74|2250
1711990800000|2024-04-01 17:00:00|102.7|102.1|103.25|102.65|103.25|102.65|102.09|101.49|1867
1711994400000|2024-04-01 18:00:00|103.24|102.64|103.06|102.46|103.24|102.64|102.14|101.54|2016
1711998000000|2024-04-01 19:00:00|103.05|102.45|104.17|103.57|104.19|103.59|102.87|102.27|2135
1712001600000|2024-04-01 20:00:00|104.16|103.56|104.41|103.81|104.45|103.85|103.82|103.22|1995
1712005200000|2024-04-01 21:00:00|104.42|103.82|104.02|103.42|104.43|103.83|103.9|103.3|1399
1712008800000|2024-04-01 22:00:00|104.03|103.43|104.31|103.71|104.49|103.89|103.94|103.34|924
1712012400000|2024-04-01 23:00:00|104.32|103.72|104.19|103.59|104.66|104.06|104.1|103.5|1723
1712016000000|2024-04-02 00:00:00|104.18|103.58|103.09|102.49|104.22|103.62|102.74|102.14|1433
1712019600000|2024-04-02 01:00:00|103.11|102.51|103.69|103.09|103.94|103.34|102.86|102.26|1683
1712023200000|2024-04-02 02:00:00|103.7|103.1|99.43|98.83|103.7|103.1|97.39|96.79|4427
1712026800000|2024-04-02 03:00:00|99.41|98.81|99.13|98.53|100.06|99.46|98.64|98.04|3603
1712030400000|2024-04-02 04:00:00|99.08|98.48|99.13|98.53|99.65|99.05|98.76|98.16|2959
1712034000000|2024-04-02 05:00:00|99.12|98.52|99.34|98.74|99.41|98.81|98.07|97.47|5880
1712037600000|2024-04-02 06:00:00|99.32|98.72|99.49|98.89|99.75|99.15|99.06|98.46|5424
1712041200000|2024-04-02 07:00:00|99.48|98.88|98.91|98.31|99.88|99.28|98.86|98.26|4821
1712044800000|2024-04-02 08:00:00|98.92|98.32|96.98|96.38|99.21|98.61|96.73|96.13|5775
1712048400000|2024-04-02 09:00:00|96.97|96.37|97.54|96.94|98.24|97.64|96.35|95.75|7703
1712052000000|2024-04-02 10:00:00|97.55|96.95|97.18|96.58|97.56|96.96|96.31|95.71|7276
1712055600000|2024-04-02 11:00:00|97.17|96.57|97.71|97.11|97.73|97.13|95.62|95.02|7893
1712059200000|2024-04-02 12:00:00|97.68|97.08|96.93|96.33|97.88|97.28|96.77|96.17|5510
1712062800000|2024-04-02 13:00:00|96.92|96.32|96.86|96.26|97.22|96.62|95.63|95.03|8030
1712066400000|2024-04-02 14:00:00|96.87|96.27|97.66|97.06|98.48|97.88|96.76|96.16|7164
1712070000000|2024-04-02 15:00:00|97.67|97.07|96.35|95.75|98.41|97.81|96.1|95.5|7123
1712073600000|2024-04-02 16:00:00|96.36|95.76|97.48|96.88|97.81|97.21|96.08|95.48|7466
1712077200000|2024-04-02 17:00:00|97.47|96.87|97.67|97.07|97.71|97.11|97.04|96.44|7126
1712080800000|2024-04-02 18:00:00|97.68|97.08|97.65|97.05|97.96|97.36|97.28|96.68|6276
1712084400000|2024-04-02 19:00:00|97.66|97.06|97.61|97.01|98.11|97.51|97.46|96.86|5828
1712088000000|2024-04-02 20:00:00|97.6|97|97.74|97.14|98|97.4|97.31|96.71|6302
1712091600000|2024-04-02 21:00:00|97.69|97.09|97.18|96.58|97.87|97.27|96.69|96.09|2247
1712095200000|2024-04-02 22:00:00|97.19|96.59|98.17|97.57|98.28|97.68|97.02|96.42|2836
1712098800000|2024-04-02 23:00:00|98.16|97.56|97.21|96.61|98.3|97.7|97|96.4|4407
1712102400000|2024-04-03 00:00:00|97.19|96.59|96.38|95.78|97.36|96.76|93.77|93.17|7689
1712106000000|2024-04-03 01:00:00|96.37|95.77|97.63|97.03|97.82|97.22|95.16|94.56|6499
1712109600000|2024-04-03 02:00:00|97.64|97.04|97.74|97.14|98|97.4|97.23|96.63|4578
1712113200000|2024-04-03 03:00:00|97.75|97.15|97.99|97.39|98.21|97.61|97.29|96.69|5299
1712116800000|2024-04-03 04:00:00|98|97.4|98.08|97.48|98.23|97.63|97.62|97.02|5381
1712120400000|2024-04-03 05:00:00|98.1|97.5|97.81|97.21|98.19|97.59|97.4|96.8|4908
1712124000000|2024-04-03 06:00:00|97.79|97.19|98.44|97.84|98.62|98.02|97.72|97.12|4051
1712127600000|2024-04-03 07:00:00|98.43|97.83|98.08|97.48|98.7|98.1|98.01|97.41|4576
1712131200000|2024-04-03 08:00:00|98.1|97.5|98.93|98.33|99.09|98.49|97.71|97.11|5269
1712134800000|2024-04-03 09:00:00|98.94|98.34|98.93|98.33|99.24|98.64|98.58|97.98|4199
1712138400000|2024-04-03 10:00:00|98.94|98.34|98.17|97.57|98.95|98.35|97.82|97.22|5009
1712142000000|2024-04-03 11:00:00|98.19|97.59|97.88|97.28|98.25|97.65|97.27|96.67|6377
1712145600000|2024-04-03 12:00:00|97.89|97.29|97.27|96.67|98.04|97.44|96.97|96.37|5648
1712149200000|2024-04-03 13:00:00|97.3|96.7|96.83|96.23|97.52|96.92|96.38|95.78|5259
1712152800000|2024-04-03 14:00:00|96.87|96.27|98.56|97.96|98.66|98.06|96.87|96.27|6251
1712156400000|2024-04-03 15:00:00|98.55|97.95|97.01|96.41|98.58|97.98|96.61|96.01|5788
1712160000000|2024-04-03 16:00:00|97.02|96.42|97.34|96.74|97.94|97.34|96.76|96.16|5516
1712163600000|2024-04-03 17:00:00|97.33|96.73|96.34|95.74|97.51|96.91|95.91|95.31|3988
1712167200000|2024-04-03 18:00:00|96.35|95.75|96.38|95.78|96.52|95.92|95.21|94.61|4745
1712170800000|2024-04-03 19:00:00|96.37|95.77|95.95|95.35|96.53|95.93|95.69|95.09|5339
1712174400000|2024-04-03 20:00:00|95.97|95.37|95.13|94.53|96.1|95.5|94.68|94.08|4559
1712178000000|2024-04-03 21:00:00|95.14|94.54|95.93|95.33|95.96|95.36|94.14|93.54|2264
1712181600000|2024-04-03 22:00:00|95.94|95.34|96.08|95.48|96.29|95.69|95.82|95.22|2737
1712185200000|2024-04-03 23:00:00|96.07|95.47|95.76|95.16|96.26|95.66|95.71|95.11|3344
1712188800000|2024-04-04 00:00:00|95.77|95.17|96.84|96.24|96.88|96.28|95.54|94.94|4154
1712192400000|2024-04-04 01:00:00|96.83|96.23|96.37|95.77|97.18|96.58|95.97|95.37|4255
1712196000000|2024-04-04 02:00:00|96.34|95.74|95.42|94.82|96.42|95.82|94.68|94.08|4893
1712199600000|2024-04-04 03:00:00|95.41|94.81|95.08|94.48|95.7|95.1|94.8|94.2|4894
1712203200000|2024-04-04 04:00:00|95.09|94.49|95.68|95.08|95.88|95.28|94.17|93.57|4656
1712206800000|2024-04-04 05:00:00|95.69|95.09|96.13|95.53|96.33|95.73|95.57|94.97|3090
1712210400000|2024-04-04 06:00:00|96.12|95.52|96.33|95.73|96.52|95.92|96.07|95.47|2367
1712214000000|2024-04-04 07:00:00|96.32|95.72|97.26|96.66|97.36|96.76|96.13|95.53|3853
1712217600000|2024-04-04 08:00:00|97.27|96.67|98.3|97.7|98.38|97.78|97.12|96.52|3246
1712221200000|2024-04-04 09:00:00|98.31|97.71|98.73|98.13|99.03|98.43|98.18|97.58|2687
1712224800000|2024-04-04 10:00:00|98.75|98.15|98.41|97.81|98.79|98.19|98.19|97.59|4018
1712228400000|2024-04-04 11:00:00|98.42|97.82|98.01|97.41|98.43|97.83|97.94|97.34|2284
1712232000000|2024-04-04 12:00:00|98|97.4|98.47|97.87|98.58|97.98|97.86|97.26|2714
1712235600000|2024-04-04 13:00:00|98.45|97.85|99.3|98.7|99.98|99.38|98.45|97.85|4306
1712239200000|2024-04-04 14:00:00|99.28|98.68|99.31|98.71|99.64|99.04|98.88|98.28|4505
1712242800000|2024-04-04 15:00:00|99.3|98.7|99.33|98.73|99.41|98.81|98.9|98.3|3469
1712246400000|2024-04-04 16:00:00|99.34|98.74|99.66|99.06|100.03|99.43|99.16|98.56|3873
1712250000000|2024-04-04 17:00:00|99.67|99.07|100.68|100.08|100.73|100.13|99.46|98.86|4090
1712253600000|2024-04-04 18:00:00|100.66|100.06|99.65|99.05|100.92|100.32|99.42|98.82|5090
1712257200000|2024-04-04 19:00:00|99.64|99.04|99.03|98.43|99.87|99.27|98.89|98.29|4410
1712260800000|2024-04-04 20:00:00|99.05|98.45|98.34|97.74|99.14|98.54|97.1|96.5|6747
1712264400000|2024-04-04 21:00:00|98.33|97.73|98.32|97.72|98.59|97.99|97.78|97.18|1866
1712268000000|2024-04-04 22:00:00|98.31|97.71|98.71|98.11|99.01|98.41|97.85|97.25|3671
1712271600000|2024-04-04 23:00:00|98.69|98.09|99.7|99.1|99.8|99.2|98.6|98|3589
1712275200000|2024-04-05 00:00:00|99.71|99.11|99.53|98.93|99.85|99.25|99.05|98.45|4448
1712278800000|2024-04-05 01:00:00|99.52|98.92|99.07|98.47|99.57|98.97|98.54|97.94|4079
1712282400000|2024-04-05 02:00:00|99.08|98.48|97.95|97.35|99.16|98.56|97.39|96.79|6121
1712286000000|2024-04-05 03:00:00|97.94|97.34|99.51|98.91|99.53|98.93|97.87|97.27|3680
1712289600000|2024-04-05 04:00:00|99.52|98.92|98.78|98.18|99.74|99.14|98.33|97.73|3207
1712293200000|2024-04-05 05:00:00|98.79|98.19|98.1|97.5|98.95|98.35|96.73|96.13|5731
1712296800000|2024-04-05 06:00:00|98.11|97.51|98.3|97.7|98.74|98.14|97.85|97.25|4093
1712300400000|2024-04-05 07:00:00|98.29|97.69|98.43|97.83|98.58|97.98|97.58|96.98|3879
1712304000000|2024-04-05 08:00:00|98.44|97.84|98.33|97.73|99.36|98.76|98.04|97.44|3921
1712307600000|2024-04-05 09:00:00|98.3|97.7|97.5|96.9|98.38|97.78|96.96|96.36|6534
1712311200000|2024-04-05 10:00:00|97.51|96.91|97.55|96.95|97.74|97.14|96.39|95.79|4824
1712314800000|2024-04-05 11:00:00|97.56|96.96|95.89|95.29|97.65|97.05|95.72|95.12|5907
1712318400000|2024-04-05 12:00:00|95.9|95.3|97.36|96.76|97.36|96.76|95.17|94.57|7409
1712322000000|2024-04-05 13:00:00|97.35|96.75|97.59|96.99|97.8|97.2|96.66|96.06|6045
1712325600000|2024-04-05 14:00:00|97.58|96.98|98.73|98.13|98.91|98.31|97.37|96.77|5376
1712329200000|2024-04-05 15:00:00|98.72|98.12|99.25|98.65|99.27|98.67|98.34|97.74|3705
1712332800000|2024-04-05 16:00:00|99.3|98.7|99.35|98.75|99.68|99.08|99.03|98.43|4146
1712336400000|2024-04-05 17:00:00|99.34|98.74|99.13|98.53|99.69|99.09|98.91|98.31|3776
1712340000000|2024-04-05 18:00:00|99.14|98.54|99.55|98.95|99.64|99.04|98.86|98.26|3865
1712343600000|2024-04-05 19:00:00|99.56|98.96|99.61|99.01|100.06|99.46|99.32|98.72|3269
1712347200000|2024-04-05 20:00:00|99.58|98.98|100.57|99.97|100.65|100.05|99.56|98.96|2227
1712386800000|2024-04-06 07:00:00|100.88|100.28|100.66|100.06|100.91|100.31|100.5|99.9|2327
1712390400000|2024-04-06 08:00:00|100.65|100.05|101.2|100.6|101.23|100.63|100.52|99.92|2473
1712394000000|2024-04-06 09:00:00|101.21|100.61|100.74|100.14|101.21|100.61|100.42|99.82|2677
1712397600000|2024-04-06 10:00:00|100.73|100.13|100.94|100.34|100.97|100.37|100.67|100.07|2563
1712401200000|2024-04-06 11:00:00|100.93|100.33|100.51|99.91|101.04|100.44|100.43|99.83|1927
1712404800000|2024-04-06 12:00:00|100.5|99.9|100.54|99.94|100.72|100.12|100.2|99.6|1322
1712408400000|2024-04-06 13:00:00|100.53|99.93|99.84|99.24|100.53|99.93|99.64|99.04|1476
1712412000000|2024-04-06 14:00:00|99.83|99.23|100.59|99.99|100.79|100.19|99.76|99.16|1942
1712415600000|2024-04-06 15:00:00|100.6|100|100.99|100.39|101.28|100.68|100.53|99.93|2725
1712419200000|2024-04-06 16:00:00|100.98|100.38|100.99|100.39|101.16|100.56|100.79|100.19|2633
1712422800000|2024-04-06 17:00:00|100.97|100.37|101.27|100.67|101.55|100.95|100.76|100.16|2768
1712426400000|2024-04-06 18:00:00|101.26|100.66|101.39|100.79|101.49|100.89|101.2|100.6|2147
1712430000000|2024-04-06 19:00:00|101.38|100.78|101.57|100.97|101.69|101.09|101.27|100.67|1393
1712433600000|2024-04-06 20:00:00|101.64|101.04|101.76|101.16|101.94|101.34|101.58|100.98|1127
1712437200000|2024-04-06 21:00:00|101.75|101.15|101.56|100.96|101.97|101.37|101.49|100.89|794
1712440800000|2024-04-06 22:00:00|101.57|100.97|102.15|101.55|102.17|101.57|101.57|100.97|1903
1712444400000|2024-04-06 23:00:00|102.16|101.56|102.3|101.7|102.76|102.16|102.16|101.56|3400
1712448000000|2024-04-07 00:00:00|102.29|101.69|102.66|102.06|102.74|102.14|101.99|101.39|3264
1712451600000|2024-04-07 01:00:00|102.65|102.05|103.1|102.5|103.26|102.66|102.65|102.05|3568
1712455200000|2024-04-07 02:00:00|103.11|102.51|103.27|102.67|103.46|102.86|102.89|102.29|3128
1712458800000|2024-04-07 03:00:00|103.26|102.66|103.25|102.65|103.47|102.87|103.16|102.56|1819
1712462400000|2024-04-07 04:00:00|103.26|102.66|103.23|102.63|103.5|102.9|102.94|102.34|1182
1712466000000|2024-04-07 05:00:00|103.24|102.64|103.29|102.69|103.5|102.9|103.12|102.52|1420
1712469600000|2024-04-07 06:00:00|103.28|102.68|102.95|102.35|103.39|102.79|102.87|102.27|1620
1712473200000|2024-04-07 07:00:00|102.94|102.34|103|102.4|103.16|102.56|102.92|102.32|1068
1712476800000|2024-04-07 08:00:00|103.02|102.42|103.16|102.56|103.22|102.62|102.89|102.29|1257
1712480400000|2024-04-07 09:00:00|103.15|102.55|102.9|102.3|103.24|102.64|102.74|102.14|1789
1712484000000|2024-04-07 10:00:00|102.91|102.31|103.05|102.45|103.14|102.54|102.7|102.1|1904
1712487600000|2024-04-07 11:00:00|103.06|102.46|103.2|102.6|103.27|102.67|102.91|102.31|1644
1712491200000|2024-04-07 12:00:00|103.19|102.59|103.63|103.03|103.69|103.09|103.06|102.46|2512
1712494800000|2024-04-07 13:00:00|103.64|103.04|103.63|103.03|104.03|103.43|103.49|102.89|2315
1712498400000|2024-04-07 14:00:00|103.61|103.01|103.97|103.37|104.04|103.44|103.47|102.87|2263
1712502000000|2024-04-07 15:00:00|103.98|103.38|103.61|103.01|104.48|103.88|103.46|102.86|2720
1712505600000|2024-04-07 16:00:00|103.62|103.02|103.74|103.14|104.46|103.86|103.52|102.92|3683
1712509200000|2024-04-07 17:00:00|103.72|103.12|103.31|102.71|103.75|103.15|103.19|102.59|2605
1712512800000|2024-04-07 18:00:00|103.32|102.72|102.89|102.29|103.35|102.75|102.55|101.95|2095
1712516400000|2024-04-07 19:00:00|102.9|102.3|102.88|101.28|103.22|102.3|102.53|101.01|1892
1712520000000|2024-04-07 20:00:00|102.84|101.24|102.83|102.23|103.57|102.47|102.8|101.2|1743
1712523600000|2024-04-07 21:00:00|102.84|102.24|102.35|101.75|102.97|102.37|102.31|101.71|1974
1712527200000|2024-04-07 22:00:00|102.36|101.76|102.86|102.26|103.04|102.44|102.08|101.48|3195
1712530800000|2024-04-07 23:00:00|102.87|102.27|103.34|102.74|103.39|102.79|102.82|102.22|2854
1712534400000|2024-04-08 00:00:00|103.35|102.75|102.77|102.17|103.36|102.76|102.54|101.94|3375
1712538000000|2024-04-08 01:00:00|102.74|102.14|102.54|101.94|103.05|102.45|102.43|101.83|2577
1712541600000|2024-04-08 02:00:00|102.55|101.95|101.72|101.12|102.55|101.95|101.47|100.87|2456
1712545200000|2024-04-08 03:00:00|101.71|101.11|101.59|100.99|101.73|101.13|101.02|100.42|3042
1712548800000|2024-04-08 04:00:00|101.58|100.98|101.64|101.04|101.72|101.12|101.36|100.76|2192
1712552400000|2024-04-08 05:00:00|101.65|101.05|102.14|101.54|102.22|101.62|101.63|101.03|2218
1712556000000|2024-04-08 06:00:00|102.15|101.55|102.12|101.52|102.36|101.76|101.92|101.32|2630
1712559600000|2024-04-08 07:00:00|102.13|101.53|103.86|103.26|103.98|103.38|102.12|101.52|4452
1712563200000|2024-04-08 08:00:00|103.84|103.24|105.41|104.81|105.68|105.08|103.72|103.12|4843
1712566800000|2024-04-08 09:00:00|105.42|104.82|106.53|105.93|106.53|105.93|105.21|104.61|4775
1712570400000|2024-04-08 10:00:00|106.52|105.92|106.96|106.36|107.19|106.59|106.38|105.78|3218
1712574000000|2024-04-08 11:00:00|106.97|106.37|106.84|106.24|107.33|106.73|106.76|106.16|2782
1712577600000|2024-04-08 12:00:00|106.88|106.28|109.91|109.31|110.27|109.67|106.88|106.28|5702
1712581200000|2024-04-08 13:00:00|109.89|109.29|110.12|109.52|110.2|109.6|108.55|107.95|7323
1712584800000|2024-04-08 14:00:00|110.13|109.53|110.67|109.57|111.5|110.9|109.55|108.45|6136
1712588400000|2024-04-08 15:00:00|110.68|109.58|111.06|109.86|112.15|110.95|110.65|109.55|4720
1712592000000|2024-04-08 16:00:00|111.05|109.85|111.26|110.06|114.95|113.75|110.34|109.14|6910
1712595600000|2024-04-08 17:00:00|111.25|110.05|110.32|109.12|111.51|110.31|110.3|109.1|4221
1712599200000|2024-04-08 18:00:00|110.34|109.14|109.84|108.64|110.54|109.34|109.62|108.42|2901
1712602800000|2024-04-08 19:00:00|109.85|108.65|110.3|109.4|110.38|109.43|109.7|108.5|3241
1712606400000|2024-04-08 20:00:00|110.31|109.41|110.58|109.68|110.58|109.68|109.92|109.02|2146
1712610000000|2024-04-08 21:00:00|110.57|109.67|110.65|109.75|110.92|110.02|110.23|109.33|1063
1712613600000|2024-04-08 22:00:00|110.66|109.76|110.89|109.99|111.6|110.7|110.58|109.68|2014
1712617200000|2024-04-08 23:00:00|110.87|109.97|110.38|109.48|110.93|110.03|110.25|109.35|2541
1712620800000|2024-04-09 00:00:00|110.37|109.47|109.65|108.75|110.53|109.63|109.6|108.7|3103
1712624400000|2024-04-09 01:00:00|109.66|108.76|110.4|109.5|110.75|109.85|108.75|107.85|4504
1712628000000|2024-04-09 02:00:00|110.42|109.52|111.73|110.83|114.1|113.2|109.83|108.93|6912
1712631600000|2024-04-09 03:00:00|111.72|110.82|110.51|109.61|111.87|110.97|109.57|108.67|4947
1712635200000|2024-04-09 04:00:00|110.5|109.6|110.59|109.69|110.81|109.91|109.17|108.27|4289
1712638800000|2024-04-09 05:00:00|110.58|109.68|111.63|110.73|111.65|110.75|110.53|109.63|4082
1712642400000|2024-04-09 06:00:00|111.64|110.74|110.95|110.05|112.45|111.55|110.66|109.76|5832
1712646000000|2024-04-09 07:00:00|110.97|110.07|110.18|109.28|112.11|111.21|110.04|109.14|5251
1712649600000|2024-04-09 08:00:00|110.19|109.29|112.46|111.56|112.95|112.05|108.67|107.77|6526
1712653200000|2024-04-09 09:00:00|112.47|111.57|112.67|111.77|113.82|112.92|111.45|110.55|7871
1712656800000|2024-04-09 10:00:00|112.69|111.79|112.68|111.78|112.96|112.06|111.85|110.95|5774
1712660400000|2024-04-09 11:00:00|112.69|111.79|111.89|110.99|113.62|112.72|111.48|110.58|5377
1712664000000|2024-04-09 12:00:00|111.9|111|111.01|110.11|112.16|111.26|110.41|109.51|5354
1712667600000|2024-04-09 13:00:00|111.03|110.13|110.02|109.12|111.99|111.09|109.88|108.98|6905
1712671200000|2024-04-09 14:00:00|110.01|109.11|108.76|107.86|112.16|111.26|107.83|106.93|8697
1712674800000|2024-04-09 15:00:00|108.77|107.87|109.54|108.94|109.94|109.34|107.31|106.41|7917
1712678400000|2024-04-09 16:00:00|109.55|108.95|108.9|108.3|110.11|109.51|108.6|108|7136
1712682000000|2024-04-09 17:00:00|108.92|108.32|109.69|109.09|109.71|109.11|107.61|107.01|7465
1712685600000|2024-04-09 18:00:00|109.68|109.08|109.53|108.93|110.16|109.56|109.39|108.79|5456
1712689200000|2024-04-09 19:00:00|109.52|108.92|108.91|108.31|109.79|109.19|108.88|108.28|3907
1712692800000|2024-04-09 20:00:00|108.89|108.29|109.02|108.42|109.46|108.86|108.83|108.23|2647
1712696400000|2024-04-09 21:00:00|109.03|108.43|108.17|107.57|109.03|108.43|107.47|106.87|1431
1712700000000|2024-04-09 22:00:00|108.18|107.58|108.08|107.48|108.48|107.88|107.61|107.01|1686
1712703600000|2024-04-09 23:00:00|108.07|107.47|107.07|106.47|108.09|107.49|106.56|105.96|3604
1712707200000|2024-04-10 00:00:00|107.08|106.48|107.93|107.33|108.37|107.77|106.85|106.25|4991
1712710800000|2024-04-10 01:00:00|107.9|107.3|107.63|107.03|107.94|107.34|105.97|105.37|6005
1712714400000|2024-04-10 02:00:00|107.64|107.04|105.13|104.53|108.16|107.56|104.84|104.24|6592
1712718000000|2024-04-10 03:00:00|105.11|104.51|105.96|105.36|106.04|105.44|104.65|104.05|6109
1712721600000|2024-04-10 04:00:00|105.97|105.37|106.01|105.41|106.14|105.54|105.48|104.88|4225
1712725200000|2024-04-10 05:00:00|106|105.4|105.84|105.24|107.16|106.56|105.76|105.16|4173
1712728800000|2024-04-10 06:00:00|105.85|105.25|105.98|105.38|106.33|105.73|105.41|104.81|3475
1712732400000|2024-04-10 07:00:00|105.97|105.37|106.26|105.66|106.52|105.92|105.75|105.15|3419
1712736000000|2024-04-10 08:00:00|106.25|105.65|106.06|105.46|106.37|105.77|105.07|104.47|5979
1712739600000|2024-04-10 09:00:00|106.05|105.45|106.08|105.48|107.18|106.58|105.36|104.76|4868
1712743200000|2024-04-10 10:00:00|106.07|105.47|105.24|104.64|106.15|105.55|104.15|103.55|6001
1712746800000|2024-04-10 11:00:00|105.25|104.65|105.23|104.63|105.55|104.95|104.81|104.21|4050
1712750400000|2024-04-10 12:00:00|105.24|104.64|102.57|101.97|105.31|104.71|100.61|100.01|8242
1712754000000|2024-04-10 13:00:00|102.56|101.96|102.54|101.94|102.61|102.01|101.49|100.89|6686
1712757600000|2024-04-10 14:00:00|102.56|101.96|103.86|103.26|104.22|103.62|102.18|101.58|6766
1712761200000|2024-04-10 15:00:00|103.85|103.25|104.11|103.51|104.25|103.65|103.11|102.51|6396
1712764800000|2024-04-10 16:00:00|104.12|103.52|105.51|104.91|105.67|105.07|103.87|103.27|5565
1712768400000|2024-04-10 17:00:00|105.52|104.92|105.14|104.54|105.91|105.31|104.98|104.38|6445
1712772000000|2024-04-10 18:00:00|105.15|104.55|104.45|103.85|105.25|104.65|103.91|103.31|5029
1712775600000|2024-04-10 19:00:00|104.44|103.84|105.65|105.05|105.66|105.06|104.18|103.58|4293
1712779200000|2024-04-10 20:00:00|105.7|105.1|105.39|104.79|105.79|105.19|105.3|104.7|4068
1712782800000|2024-04-10 21:00:00|105.4|104.8|105.28|104.68|105.61|105.01|104.63|104.03|1627
1712786400000|2024-04-10 22:00:00|105.27|104.67|105.46|104.86|106.2|105.6|105.27|104.67|3852
1712790000000|2024-04-10 23:00:00|105.47|104.87|106.37|105.77|106.39|105.79|105.46|104.86|3487
1712793600000|2024-04-11 00:00:00|106.36|105.76|106.28|105.68|106.47|105.87|105.53|104.93|5134
1712797200000|2024-04-11 01:00:00|106.29|105.69|105.79|105.19|106.9|106.3|105.39|104.79|5577
1712800800000|2024-04-11 02:00:00|105.8|105.2|106.05|105.45|106.21|105.61|105.34|104.74|4790
1712804400000|2024-04-11 03:00:00|106.04|105.44|106.82|106.22|107.07|106.47|105.93|105.33|3795
1712808000000|2024-04-11 04:00:00|106.81|106.21|106.71|106.11|106.83|106.23|105.98|105.38|3467
1712811600000|2024-04-11 05:00:00|106.72|106.12|107.13|106.53|107.22|106.62|106.51|105.91|2612
1712815200000|2024-04-11 06:00:00|107.14|106.54|110.68|110.08|111.17|110.57|107.12|106.52|5987
1712818800000|2024-04-11 07:00:00|110.75|110.15|110.55|109.95|111.04|110.44|109.55|108.95|5489
1712822400000|2024-04-11 08:00:00|110.57|109.97|112.35|111.75|112.74|112.14|110.54|109.94|6605
1712826000000|2024-04-11 09:00:00|112.36|111.76|111.29|110.69|112.95|112.35|111.28|110.68|5332
1712829600000|2024-04-11 10:00:00|111.3|110.7|110.17|109.57|111.94|111.34|110.05|109.45|5019
1712833200000|2024-04-11 11:00:00|110.12|109.52|108.89|108.29|110.77|110.17|108.63|108.03|4991
1712836800000|2024-04-11 12:00:00|108.9|108.3|110.31|109.71|110.76|110.16|108.83|108.23|6336
1712840400000|2024-04-11 13:00:00|110.35|109.75|109.8|109.2|111.08|110.48|108.28|107.68|7341
1712844000000|2024-04-11 14:00:00|109.79|109.19|109.29|108.69|110.07|109.47|108.1|107.5|6879
1712847600000|2024-04-11 15:00:00|109.28|108.68|110.47|109.87|110.5|109.9|109.25|108.65|5622
1712851200000|2024-04-11 16:00:00|110.49|109.89|109.28|108.68|110.54|109.94|108.32|107.72|5569
1712854800000|2024-04-11 17:00:00|109.27|108.67|109.71|109.11|110.01|109.41|109.14|108.54|4371
1712858400000|2024-04-11 18:00:00|109.72|109.12|109.92|109.32|109.94|109.34|108.85|108.25|5047
1712862000000|2024-04-11 19:00:00|109.91|109.31|110.92|110.32|111.09|110.49|109.54|108.94|4595
1712865600000|2024-04-11 20:00:00|110.91|110.31|111.92|111.32|112.08|111.48|110.33|109.73|3325
1712869200000|2024-04-11 21:00:00|111.91|111.31|112.18|111.58|112.48|111.88|111.02|110.42|2134
1712872800000|2024-04-11 22:00:00|112.17|111.57|111.79|111.19|113.53|112.93|111.56|110.96|3643
1712876400000|2024-04-11 23:00:00|111.8|111.2|112.17|111.57|112.74|112.14|111.65|111.05|4085
1712880000000|2024-04-12 00:00:00|112.16|111.56|111.03|110.43|112.99|112.39|110.41|109.81|4677
1712883600000|2024-04-12 01:00:00|111.04|110.44|111.71|111.11|113.13|112.53|111.01|110.41|5463
1712887200000|2024-04-12 02:00:00|111.72|111.12|110.35|109.75|112.41|111.81|110.32|109.72|4553
1712890800000|2024-04-12 03:00:00|110.34|109.74|110.2|109.6|110.83|110.23|109.83|109.23|3273
1712894400000|2024-04-12 04:00:00|110.21|109.61|110.85|110.25|111.37|110.77|109.84|109.24|3666
1712898000000|2024-04-12 05:00:00|110.86|110.26|109.98|109.38|110.88|110.28|109.69|109.09|3467
1712901600000|2024-04-12 06:00:00|109.97|109.37|109.38|108.78|110.24|109.64|109.16|108.56|3888
1712905200000|2024-04-12 07:00:00|109.37|108.77|109|108.4|109.68|109.08|108.68|108.08|3759
1712908800000|2024-04-12 08:00:00|108.98|108.38|111.14|110.54|111.98|111.38|108.85|108.25|4446
1712912400000|2024-04-12 09:00:00|111.11|110.51|112.06|111.46|112.63|112.03|110.36|109.76|5950
1712916000000|2024-04-12 10:00:00|112.07|111.47|111.88|111.28|112.4|111.8|111.38|110.78|5211
1712919600000|2024-04-12 11:00:00|111.94|111.34|114.77|114.17|115.45|114.85|111.66|111.06|6363
1712923200000|2024-04-12 12:00:00|114.78|114.18|111.87|111.27|115.12|114.52|111.5|110.9|7588
1712926800000|2024-04-12 13:00:00|111.85|111.25|110.5|109.9|111.86|111.26|108.79|108.19|8432
1712930400000|2024-04-12 14:00:00|110.51|109.91|109.97|109.37|112.17|111.57|109.66|109.06|7157
1712934000000|2024-04-12 15:00:00|109.96|109.36|109.65|109.05|111.03|110.43|109.43|108.83|5554
1712937600000|2024-04-12 16:00:00|109.63|109.03|110.31|109.71|110.65|110.05|107.22|106.62|7756
1712941200000|2024-04-12 17:00:00|110.32|109.72|102.57|101.97|110.39|109.79|100.89|100.29|8572
1712944800000|2024-04-12 18:00:00|102.58|101.98|91.95|91.35|103.69|103.09|83.02|82.42|9715
1712948400000|2024-04-12 19:00:00|92.02|91.42|93.25|92.65|93.84|93.24|91.02|90.42|9320
1712952000000|2024-04-12 20:00:00|93.21|92.61|94.13|93.53|95.08|94.48|92.71|92.11|5862
1712991600000|2024-04-13 07:00:00|91.06|90.46|89.85|89.25|91.2|90.6|89.57|88.97|3426
1712995200000|2024-04-13 08:00:00|89.84|89.24|89|88.4|89.92|89.32|88.75|88.15|3248
1712998800000|2024-04-13 09:00:00|88.99|88.39|89.45|88.85|89.83|89.23|88.55|87.95|3702
1713002400000|2024-04-13 10:00:00|89.43|88.83|90.15|89.55|90.24|89.64|88.97|88.37|3556
1713006000000|2024-04-13 11:00:00|90.14|89.54|89.36|88.76|91.01|90.41|89.3|88.7|3916
1713009600000|2024-04-13 12:00:00|89.35|88.75|89.66|89.06|90.39|89.79|88.95|88.35|4177
1713013200000|2024-04-13 13:00:00|89.65|89.05|89.32|88.72|90.3|89.7|89.27|88.67|3575
1713016800000|2024-04-13 14:00:00|89.33|88.73|88.16|87.56|89.45|88.85|87.66|87.06|4081
1713020400000|2024-04-13 15:00:00|88.17|87.57|88.11|87.51|89.54|88.94|87.68|87.08|4165
1713024000000|2024-04-13 16:00:00|88.12|87.52|85.47|84.87|88.51|87.91|85.07|84.47|6994
1713027600000|2024-04-13 17:00:00|85.46|84.86|82.46|81.86|85.5|84.9|81.38|80.78|8808
1713031200000|2024-04-13 18:00:00|82.47|81.87|83.84|83.24|84|83.4|81.25|80.65|7256
1713034800000|2024-04-13 19:00:00|83.82|83.22|76.39|75.79|84.11|83.51|72.96|72.36|7079
1713038400000|2024-04-13 20:00:00|76.4|75.8|69.35|68.75|76.94|76.34|65.28|64.68|11491
1713042000000|2024-04-13 21:00:00|69.36|68.76|71.41|70.81|71.64|71.04|65.83|65.23|7273
1713045600000|2024-04-13 22:00:00|71.4|70.8|73.71|73.11|74.55|73.95|70.13|69.53|7748
1713049200000|2024-04-13 23:00:00|73.7|73.1|73.54|72.94|74.59|73.99|73.07|72.47|7293
1713052800000|2024-04-14 00:00:00|73.55|72.95|71.5|70.9|73.83|73.23|70.67|70.07|7840
1713056400000|2024-04-14 01:00:00|71.49|70.89|72.25|71.65|72.81|72.21|70.53|69.93|7010
1713060000000|2024-04-14 02:00:00|72.26|71.66|72.25|71.65|72.57|71.97|71.18|70.58|5169
1713063600000|2024-04-14 03:00:00|72.26|71.66|73|72.4|73.14|72.54|70.62|70.02|6203
1713067200000|2024-04-14 04:00:00|73.01|72.41|74.72|74.12|75.04|74.44|72.43|71.83|6151
1713070800000|2024-04-14 05:00:00|74.7|74.1|75.51|74.91|76.09|75.49|74.46|73.86|5545
1713074400000|2024-04-14 06:00:00|75.5|74.9|75.68|75.08|76.17|75.57|74.57|73.97|5195
1713078000000|2024-04-14 07:00:00|75.66|75.06|76.26|75.66|76.39|75.79|75.31|74.71|5184
1713081600000|2024-04-14 08:00:00|76.25|75.65|76.49|75.89|76.88|76.28|75.86|75.26|4493
1713085200000|2024-04-14 09:00:00|76.5|75.9|75.78|75.18|77.03|76.43|75.45|74.85|5738
1713088800000|2024-04-14 10:00:00|75.77|75.17|75.91|75.31|76.19|75.59|75.38|74.78|4170
1713092400000|2024-04-14 11:00:00|75.92|75.32|74.16|73.56|76.12|75.52|73.64|73.04|5661
1713096000000|2024-04-14 12:00:00|74.15|73.55|75.52|74.92|76.3|75.7|74.12|73.52|5130
1713099600000|2024-04-14 13:00:00|75.51|74.91|74.35|73.75|76.21|75.61|74.33|73.73|6266
1713103200000|2024-04-14 14:00:00|74.32|73.72|74.48|73.88|75.39|74.79|73.38|72.78|6587
1713106800000|2024-04-14 15:00:00|74.47|73.87|74.42|73.82|75.48|74.88|73.94|73.34|6143
1713110400000|2024-04-14 16:00:00|74.43|73.83|74.85|74.25|76.15|75.55|74.19|73.59|5918
1713114000000|2024-04-14 17:00:00|74.86|74.26|73.66|73.06|75.27|74.67|71.26|70.66|8041
1713117600000|2024-04-14 18:00:00|73.67|73.07|74.85|74.25|75.24|74.64|73.38|72.78|6134
1713121200000|2024-04-14 19:00:00|74.84|74.24|74.69|73.09|75.11|74.51|73.92|72.84|4719
1713124800000|2024-04-14 20:00:00|74.7|73.1|73.18|72.58|75.36|73.76|72.88|72|4760
1713128400000|2024-04-14 21:00:00|73.2|72.6|73.75|73.15|73.84|73.24|72.94|72.34|2381
1713132000000|2024-04-14 22:00:00|73.77|73.17|77.93|77.33|78.46|77.86|73.71|73.11|5429
1713135600000|2024-04-14 23:00:00|77.94|77.34|77.66|77.06|78.53|77.93|77.63|77.03|5283
1713139200000|2024-04-15 00:00:00|77.68|77.08|76.54|75.94|78.04|77.44|76.13|75.53|6453
1713142800000|2024-04-15 01:00:00|76.55|75.95|76.91|76.31|77.2|76.6|75.7|75.1|7782
1713146400000|2024-04-15 02:00:00|76.89|76.29|75.71|75.11|76.91|76.31|75.25|74.65|6603
1713150000000|2024-04-15 03:00:00|75.7|75.1|76.3|75.7|76.73|76.13|75.45|74.85|6189
1713153600000|2024-04-15 04:00:00|76.32|75.72|76.15|75.55|76.58|75.98|75.36|74.76|6334
1713157200000|2024-04-15 05:00:00|76.13|75.53|77.81|77.21|77.9|77.3|76.11|75.51|3583
1713160800000|2024-04-15 06:00:00|77.79|77.19|80.97|80.37|81.25|80.65|77.49|76.89|2931
1713164400000|2024-04-15 07:00:00|80.94|80.34|80.66|80.06|82.06|81.46|80.34|79.74|2407
1713168000000|2024-04-15 08:00:00|80.68|80.08|80.54|79.94|81.56|80.96|80.31|79.71|4315
1713171600000|2024-04-15 09:00:00|80.56|79.96|80.84|80.24|81.33|80.73|79.79|79.19|5754
1713175200000|2024-04-15 10:00:00|80.85|80.25|81.06|80.46|81.26|80.66|80.33|79.73|3676
1713178800000|2024-04-15 11:00:00|81.07|80.47|79.65|79.05|81.43|80.83|79.65|79.05|4871
1713182400000|2024-04-15 12:00:00|79.66|79.06|79.98|79.38|80.17|79.57|79.27|78.67|2896
1713186000000|2024-04-15 13:00:00|79.99|79.39|78.97|78.37|80.65|80.05|78.78|78.18|4246
1713189600000|2024-04-15 14:00:00|78.98|78.38|76.75|76.15|79.6|79|76.61|76.01|5859
1713193200000|2024-04-15 15:00:00|76.76|76.16|77.42|76.82|77.82|77.22|75.78|75.18|7686
1713196800000|2024-04-15 16:00:00|77.41|76.81|75.55|74.95|77.91|77.31|75.3|74.7|4598
1713200400000|2024-04-15 17:00:00|75.56|74.96|74.48|73.88|76.68|76.08|73.67|73.07|9096
1713204000000|2024-04-15 18:00:00|74.46|73.86|72.84|72.24|75.01|74.41|72.74|72.14|8458
1713207600000|2024-04-15 19:00:00|72.86|72.26|74.92|74.32|75.26|74.66|71.93|71.33|8280
1713211200000|2024-04-15 20:00:00|74.93|74.33|73.93|73.33|75.37|74.77|73.7|73.1|6046
1713214800000|2024-04-15 21:00:00|73.94|73.34|75.53|74.93|75.69|75.09|73.71|73.11|2794
1713218400000|2024-04-15 22:00:00|75.54|74.94|76.34|75.74|76.37|75.77|74.78|74.18|1126
1713222000000|2024-04-15 23:00:00|76.33|75.73|75.74|75.14|76.33|75.73|75.22|74.62|4254
1713225600000|2024-04-16 00:00:00|75.75|75.15|74.83|74.23|76|75.4|74.02|73.42|5028
1713229200000|2024-04-16 01:00:00|74.84|74.24|74.75|74.15|76.17|75.57|74.42|73.82|6666
1713232800000|2024-04-16 02:00:00|74.74|74.14|75.32|74.72|75.65|75.05|74.14|73.54|5355
1713236400000|2024-04-16 03:00:00|75.31|74.71|74.27|73.67|75.64|75.04|73.54|72.94|6116
1713240000000|2024-04-16 04:00:00|74.26|73.66|73.28|72.68|74.71|74.11|72.21|71.61|7618
1713243600000|2024-04-16 05:00:00|73.29|72.69|74.18|73.58|74.51|73.91|72.9|72.3|6018
1713247200000|2024-04-16 06:00:00|74.19|73.59|75.47|74.87|75.7|75.1|74.11|73.51|6603
1713250800000|2024-04-16 07:00:00|75.48|74.88|75.65|75.05|76.44|75.84|75.26|74.66|7003
1713254400000|2024-04-16 08:00:00|75.66|75.06|75.3|74.7|75.71|75.11|74.92|74.32|4780
1713258000000|2024-04-16 09:00:00|75.27|74.67|74.93|74.33|76.02|75.42|74.69|74.09|3792
1713261600000|2024-04-16 10:00:00|74.94|74.34|74.24|73.64|75.11|74.51|72.45|71.85|6512
1713265200000|2024-04-16 11:00:00|74.22|73.62|75.35|74.75|75.62|75.02|73.99|73.39|5326
1713268800000|2024-04-16 12:00:00|75.34|74.74|74.36|73.76|75.34|74.74|74.05|73.45|6066
1713272400000|2024-04-16 13:00:00|74.35|73.75|73.78|73.18|74.73|74.13|72.68|72.08|5063
1713276000000|2024-04-16 14:00:00|73.79|73.19|73.11|72.51|74.86|74.26|72.92|72.32|3149
1713279600000|2024-04-16 15:00:00|73.13|72.53|72.69|72.09|73.68|73.08|72.22|71.62|4589
1713283200000|2024-04-16 16:00:00|72.71|72.11|74.25|73.65|74.28|73.68|72.09|71.49|4983
1713286800000|2024-04-16 17:00:00|74.26|73.66|74.37|73.77|75.3|74.7|73.96|73.36|7663
1713290400000|2024-04-16 18:00:00|74.38|73.78|74.97|74.37|75.14|74.54|73.95|73.35|4240
1713294000000|2024-04-16 19:00:00|74.96|74.36|74.55|73.95|75.2|74.6|74.1|73.5|3371
1713297600000|2024-04-16 20:00:00|74.56|73.96|75.14|74.54|75.15|74.55|74.36|73.76|4267
1713301200000|2024-04-16 21:00:00|75.16|74.56|75.84|75.24|76.29|75.69|75.04|74.44|1796
1713304800000|2024-04-16 22:00:00|75.85|75.25|75.78|75.18|75.94|75.34|75.39|74.79|1563
1713308400000|2024-04-16 23:00:00|75.79|75.19|75.21|74.61|75.82|75.22|75.05|74.45|2977
1713312000000|2024-04-17 00:00:00|75.17|74.57|75.17|74.57|75.6|75|74.59|73.99|5651
1713315600000|2024-04-17 01:00:00|75.18|74.58|75.14|74.54|75.41|74.81|74.19|73.59|5078
1713319200000|2024-04-17 02:00:00|75.15|74.55|74.86|74.26|75.36|74.76|74.34|73.74|3947
1713322800000|2024-04-17 03:00:00|74.85|74.25|75.17|74.57|75.35|74.75|74.77|74.17|3674
1713326400000|2024-04-17 04:00:00|75.18|74.58|75.93|75.33|76.06|75.46|74.77|74.17|3960
1713330000000|2024-04-17 05:00:00|75.91|75.31|75.06|74.46|76.07|75.47|74.74|74.14|4625
1713333600000|2024-04-17 06:00:00|75.07|74.47|75.33|74.73|75.5|74.9|74.75|74.15|3695
1713337200000|2024-04-17 07:00:00|75.34|74.74|75.25|74.65|75.55|74.95|74.65|74.05|5430
1713340800000|2024-04-17 08:00:00|75.23|74.63|75.23|74.63|75.65|75.05|74.88|74.28|5164
1713344400000|2024-04-17 09:00:00|75.22|74.62|75.26|74.66|75.66|75.06|75.1|74.5|3711
1713348000000|2024-04-17 10:00:00|75.22|74.62|74.42|73.82|75.3|74.7|74.33|73.73|5888
1713351600000|2024-04-17 11:00:00|74.44|73.84|73.52|72.92|74.61|74.01|73.46|72.86|4385
1713355200000|2024-04-17 12:00:00|73.53|72.93|73.34|72.74|73.9|73.3|72.75|72.15|6432
1713358800000|2024-04-17 13:00:00|73.35|72.75|73.76|73.16|74.4|73.8|73.14|72.54|4941
1713362400000|2024-04-17 14:00:00|73.78|73.18|72.72|72.12|73.89|73.29|71.21|70.61|7368
1713366000000|2024-04-17 15:00:00|72.71|72.11|71.65|71.05|72.89|72.29|71.09|70.49|7059
1713369600000|2024-04-17 16:00:00|71.66|71.06|71.62|71.02|72.86|72.26|70.88|70.28|5909
1713373200000|2024-04-17 17:00:00|71.61|71.01|73.33|72.73|73.54|72.94|71.55|70.95|4872
1713376800000|2024-04-17 18:00:00|73.32|72.72|74.7|74.1|75.04|74.44|73.18|72.58|5484
1713380400000|2024-04-17 19:00:00|74.69|74.09|74.48|73.88|74.94|74.34|73.62|73.02|5397
1713384000000|2024-04-17 20:00:00|74.47|73.87|73.64|73.04|74.9|74.3|73.5|72.9|4145
1713387600000|2024-04-17 21:00:00|73.65|73.05|74.37|73.77|74.9|74.3|73.64|73.04|2254
1713391200000|2024-04-17 22:00:00|74.38|73.78|74.01|73.41|74.44|73.84|73.79|73.19|2908
1713394800000|2024-04-17 23:00:00|74.02|73.42|73.46|72.86|74.3|73.7|73.21|72.61|3453
1713398400000|2024-04-18 00:00:00|73.47|72.87|73.29|72.69|74.04|73.44|71.82|71.22|6417
1713402000000|2024-04-18 01:00:00|73.28|72.68|74.05|73.45|74.3|73.7|73.24|72.64|6038
1713405600000|2024-04-18 02:00:00|74.04|73.44|74.13|73.53|74.4|73.8|73.36|72.76|5015
1713409200000|2024-04-18 03:00:00|74.14|73.54|74.23|73.63|74.92|74.32|74.11|73.51|4904
1713412800000|2024-04-18 04:00:00|74.22|73.62|73.89|73.29|74.53|73.93|73.86|73.26|3739
1713416400000|2024-04-18 05:00:00|73.9|73.3|73.46|72.86|74.25|73.65|73.38|72.78|3895
1713420000000|2024-04-18 06:00:00|73.47|72.87|72.65|72.05|73.7|73.1|72.16|71.56|5530
1713423600000|2024-04-18 07:00:00|72.66|72.06|72.56|71.96|73.15|72.55|72.14|71.54|5433
1713427200000|2024-04-18 08:00:00|72.57|71.97|72.83|72.23|73.16|72.56|71.82|71.22|5494
1713430800000|2024-04-18 09:00:00|72.84|72.24|73.09|72.49|73.31|72.71|72.37|71.77|4562
1713434400000|2024-04-18 10:00:00|73.11|72.51|73.15|72.55|73.27|72.67|72.72|72.12|4794
1713438000000|2024-04-18 11:00:00|73.16|72.56|73.93|73.33|74.74|74.14|73.15|72.55|5740
1713441600000|2024-04-18 12:00:00|73.92|73.32|73.28|72.68|74.06|73.46|72.61|72.01|5110
1713445200000|2024-04-18 13:00:00|73.29|72.69|73.75|73.15|73.9|73.3|72.86|72.26|6827
1713448800000|2024-04-18 14:00:00|73.74|73.14|75.48|74.88|75.54|74.94|73.35|72.75|7660
1713452400000|2024-04-18 15:00:00|75.49|74.89|75.6|75|76.21|75.61|75.09|74.49|5914
1713456000000|2024-04-18 16:00:00|75.61|75.01|75.36|74.76|76.2|75.6|75.21|74.61|6655
1713459600000|2024-04-18 17:00:00|75.37|74.77|74.38|73.78|75.52|74.92|74.31|73.71|6203
1713463200000|2024-04-18 18:00:00|74.39|73.79|75.08|74.48|75.26|74.66|73.94|73.34|5849
1713466800000|2024-04-18 19:00:00|75.1|74.5|75.88|75.28|75.94|75.34|74.98|74.38|4399
1713470400000|2024-04-18 20:00:00|75.87|75.27|76.15|75.55|76.16|75.56|75.53|74.93|3911
1713474000000|2024-04-18 21:00:00|76.16|75.56|76.42|75.82|76.7|76.1|76.08|75.48|1715
1713477600000|2024-04-18 22:00:00|76.43|75.83|76.68|76.08|77.04|76.44|76.17|75.57|2803
1713481200000|2024-04-18 23:00:00|76.66|76.06|76.33|75.73|76.76|76.16|76.21|75.61|2534
1713484800000|2024-04-19 00:00:00|76.35|75.75|76.31|75.71|77.61|77.01|75.88|75.28|5683
1713488400000|2024-04-19 01:00:00|76.32|75.72|73.35|72.75|76.58|75.98|72.91|72.31|7959
1713492000000|2024-04-19 02:00:00|73.36|72.76|73.01|72.41|73.7|73.1|71.01|70.41|7621
1713495600000|2024-04-19 03:00:00|73.02|72.42|74.51|73.91|75.08|74.48|72.92|72.32|6807
1713499200000|2024-04-19 04:00:00|74.51|73.91|75.53|74.93|76.3|75.7|74.41|73.81|5813
1713502800000|2024-04-19 05:00:00|75.52|74.92|74.96|74.36|75.73|75.13|74.29|73.69|5365
1713506400000|2024-04-19 06:00:00|74.97|74.37|77.7|77.1|77.93|77.33|74.58|73.98|7063
1713510000000|2024-04-19 07:00:00|77.69|77.09|77.58|76.98|78.33|77.73|76.93|76.33|7620
1713513600000|2024-04-19 08:00:00|77.57|76.97|78.43|77.83|78.52|77.92|77.33|76.73|7078
1713517200000|2024-04-19 09:00:00|78.42|77.82|78.24|77.64|78.54|77.94|77.84|77.24|6371
1713520800000|2024-04-19 10:00:00|78.26|77.66|78.82|78.22|78.89|78.29|77.97|77.37|4791
1713524400000|2024-04-19 11:00:00|78.81|78.21|78.97|78.37|79.54|78.94|78.68|78.08|4328
1713528000000|2024-04-19 12:00:00|78.96|78.36|79.18|78.58|79.58|78.98|78.66|78.06|4873
1713531600000|2024-04-19 13:00:00|79.16|78.56|79.07|78.47|79.37|78.77|78.33|77.73|7751
1713535200000|2024-04-19 14:00:00|79.08|78.48|78.38|77.78|79.23|78.63|77.5|76.9|7371
1713538800000|2024-04-19 15:00:00|78.4|77.8|78.7|78.1|79.01|78.41|78.23|77.63|6820
1713542400000|2024-04-19 16:00:00|78.69|78.09|78.44|77.84|78.93|78.33|77.6|77|7895
1713546000000|2024-04-19 17:00:00|78.45|77.85|78.88|78.28|79.07|78.47|78.21|77.61|7598
1713549600000|2024-04-19 18:00:00|78.86|78.26|78.77|78.17|78.96|78.36|78.54|77.94|5554
1713553200000|2024-04-19 19:00:00|78.78|78.18|79.18|78.58|79.21|78.61|78.67|78.07|4268
1713556800000|2024-04-19 20:00:00|79.19|78.59|78.41|77.81|79.2|78.6|78.09|77.49|3802
1713596400000|2024-04-20 07:00:00|79.66|79.06|79.56|78.96|79.69|79.09|79.37|78.77|2150
1713600000000|2024-04-20 08:00:00|79.57|78.97|79.11|78.51|79.61|79.01|78.96|78.36|2217
1713603600000|2024-04-20 09:00:00|79.12|78.52|78.79|78.19|79.2|78.6|78.38|77.78|2851
1713607200000|2024-04-20 10:00:00|78.78|78.18|79.15|78.55|79.37|78.77|78.5|77.9|3248
1713610800000|2024-04-20 11:00:00|79.16|78.56|79.83|79.23|79.95|79.35|79.07|78.47|2594
1713614400000|2024-04-20 12:00:00|79.84|79.24|80|79.4|80.93|80.33|79.64|79.04|3157
1713618000000|2024-04-20 13:00:00|80.01|79.41|80.31|79.71|80.64|80.04|79.98|79.38|2683
1713621600000|2024-04-20 14:00:00|80.3|79.7|80.47|79.87|80.67|80.07|80.19|79.59|2323
1713625200000|2024-04-20 15:00:00|80.48|79.88|81.78|81.18|81.79|81.19|80.21|79.61|2659
1713628800000|2024-04-20 16:00:00|81.77|81.17|81.66|81.06|82.16|81.56|81.29|80.69|3615
1713632400000|2024-04-20 17:00:00|81.67|81.07|83.21|82.61|83.28|82.68|81.65|81.05|3752
1713636000000|2024-04-20 18:00:00|83.22|82.62|82.93|82.33|83.6|83|82.69|82.09|4200
1713639600000|2024-04-20 19:00:00|82.94|82.34|83.05|82.45|83.21|82.61|82.45|81.85|3410
1713643200000|2024-04-20 20:00:00|83.06|82.46|83.16|82.56|83.37|82.77|82.67|82.07|3104
1713646800000|2024-04-20 21:00:00|83.15|82.55|82.98|82.38|83.4|82.8|82.8|82.2|1745
1713650400000|2024-04-20 22:00:00|82.97|82.37|82.65|82.05|83.11|82.51|82.64|82.04|2743
1713654000000|2024-04-20 23:00:00|82.64|82.04|82.7|82.1|83.04|82.44|82.46|81.86|1915
1713657600000|2024-04-21 00:00:00|82.69|82.09|81.84|81.24|82.71|82.11|81.37|80.77|3354
1713661200000|2024-04-21 01:00:00|81.83|81.23|82.48|81.88|82.54|81.94|81.82|81.22|2492
1713664800000|2024-04-21 02:00:00|82.47|81.87|83.02|82.42|83.46|82.86|82.43|81.83|2689
1713668400000|2024-04-21 03:00:00|83.03|82.43|82.79|82.19|83.43|82.83|82.5|81.9|3469
1713672000000|2024-04-21 04:00:00|82.78|82.18|82.68|82.08|82.88|82.28|82.28|81.68|2832
1713675600000|2024-04-21 05:00:00|82.67|82.07|82.56|81.96|83.04|82.44|82.37|81.77|2289
1713679200000|2024-04-21 06:00:00|82.57|81.97|82.53|81.93|83|82.4|82.39|81.79|2068
1713682800000|2024-04-21 07:00:00|82.52|81.92|82.78|82.18|82.82|82.22|82.1|81.5|2130
1713686400000|2024-04-21 08:00:00|82.79|82.19|82.37|81.77|82.97|82.37|82.32|81.72|1663
1713690000000|2024-04-21 09:00:00|82.38|81.78|82.35|81.75|82.54|81.94|82.01|81.41|2650
1713693600000|2024-04-21 10:00:00|82.34|81.74|82.51|81.91|82.56|81.96|81.94|81.34|2270
1713697200000|2024-04-21 11:00:00|82.5|81.9|82.76|82.16|82.99|82.39|82.26|81.66|2562
1713700800000|2024-04-21 12:00:00|82.75|82.15|82.31|81.71|83.03|82.43|82.08|81.48|2363
1713704400000|2024-04-21 13:00:00|82.32|81.72|82.23|81.63|83.01|82.41|81.97|81.37|3336
1713708000000|2024-04-21 14:00:00|82.24|81.64|82.33|81.73|82.94|82.34|82.21|81.61|2996
1713711600000|2024-04-21 15:00:00|82.32|81.72|82.25|81.65|82.77|82.17|82.1|81.5|2662
1713715200000|2024-04-21 16:00:00|82.24|81.64|81.02|80.42|82.32|81.72|80.22|79.62|5499
1713718800000|2024-04-21 17:00:00|81.01|80.41|81.51|80.91|81.53|80.93|80.51|79.91|3098
1713722400000|2024-04-21 18:00:00|81.52|80.92|81.34|80.74|81.53|80.93|80.97|80.37|1883
1713726000000|2024-04-21 19:00:00|81.33|80.73|81.7|80.1|82.11|81.21|81.05|80.1|2015
1713729600000|2024-04-21 20:00:00|81.71|80.11|81.6|81|82.2|81.02|81.32|79.85|2472
1713733200000|2024-04-21 21:00:00|81.61|81.01|81.73|81.13|82.23|81.63|81.56|80.96|2197
1713736800000|2024-04-21 22:00:00|81.72|81.12|81.7|81.1|82.22|81.62|81.54|80.94|4047
1713740400000|2024-04-21 23:00:00|81.71|81.11|81.53|80.93|81.82|81.22|81.41|80.81|3452
1713744000000|2024-04-22 00:00:00|81.52|80.92|81.66|81.06|82.32|81.72|81.38|80.78|4544
1713747600000|2024-04-22 01:00:00|81.65|81.05|81.56|80.96|82.62|82.02|81.34|80.74|6302
1713751200000|2024-04-22 02:00:00|81.55|80.95|81.62|81.02|82|81.4|81.18|80.58|6320
1713754800000|2024-04-22 03:00:00|81.63|81.03|83.04|82.44|83.41|82.81|81.52|80.92|4213
1713758400000|2024-04-22 04:00:00|83.05|82.45|83.24|82.64|83.59|82.99|82.9|82.3|5899
1713762000000|2024-04-22 05:00:00|83.25|82.65|83.61|83.01|83.62|83.02|82.99|82.39|5977
1713765600000|2024-04-22 06:00:00|83.63|83.03|83.64|83.04|84.06|83.46|83.41|82.81|6549
1713769200000|2024-04-22 07:00:00|83.66|83.06|83.01|82.41|83.92|83.32|82.97|82.37|6495
1713772800000|2024-04-22 08:00:00|83|82.4|82.86|82.26|83.46|82.86|82.71|82.11|5273
1713776400000|2024-04-22 09:00:00|82.87|82.27|83.42|82.82|83.48|82.88|82.7|82.1|5243
1713780000000|2024-04-22 10:00:00|83.45|82.85|83.44|82.84|83.78|83.18|83.28|82.68|4902
1713783600000|2024-04-22 11:00:00|83.45|82.85|83.06|82.46|83.57|82.97|82.79|82.19|5647
1713787200000|2024-04-22 12:00:00|83.07|82.47|83.43|82.83|83.64|83.04|83.04|82.44|4895
1713790800000|2024-04-22 13:00:00|83.46|82.86|83.33|82.73|83.75|83.15|82.8|82.2|5959
1713794400000|2024-04-22 14:00:00|83.34|82.74|83.09|82.49|83.56|82.96|82.82|82.22|6656
1713798000000|2024-04-22 15:00:00|83.08|82.48|83.81|83.21|84.39|83.79|82.29|81.69|6703
1713801600000|2024-04-22 16:00:00|83.84|83.24|84.31|83.71|84.73|84.13|83.59|82.99|5614
1713805200000|2024-04-22 17:00:00|84.32|83.72|84.72|84.12|85.27|84.67|84.26|83.66|6017
1713808800000|2024-04-22 18:00:00|84.76|84.16|85.94|85.34|86.26|85.66|84.58|83.98|4604
1713812400000|2024-04-22 19:00:00|85.97|85.37|85.4|84.8|86.88|86.28|85.37|84.77|5118
1713816000000|2024-04-22 20:00:00|85.39|84.79|85.64|85.04|85.94|85.34|85.26|84.66|3402
1713819600000|2024-04-22 21:00:00|85.65|85.05|85.54|84.94|85.75|85.15|85.35|84.75|1100
1713823200000|2024-04-22 22:00:00|85.55|84.95|85.62|85.02|85.73|85.13|85.3|84.7|3235
1713826800000|2024-04-22 23:00:00|85.63|85.03|85.14|84.54|86.06|85.46|84.89|84.29|3822
1713830400000|2024-04-23 00:00:00|85.15|84.55|85.86|85.26|86.03|85.43|84.99|84.39|5268
1713834000000|2024-04-23 01:00:00|85.87|85.27|85.76|85.16|85.99|85.39|85.5|84.9|5667
1713837600000|2024-04-23 02:00:00|85.77|85.17|85.17|84.57|86.01|85.41|84.94|84.34|3124
1713841200000|2024-04-23 03:00:00|85.18|84.58|84.5|83.9|85.55|84.95|84.45|83.85|5395
1713844800000|2024-04-23 04:00:00|84.49|83.89|84.21|83.61|84.82|84.22|83.73|83.13|5113
1713848400000|2024-04-23 05:00:00|84.22|83.62|85.13|84.53|85.36|84.76|84.15|83.55|4532
1713852000000|2024-04-23 06:00:00|85.16|84.56|84.87|84.27|85.4|84.8|84.44|83.84|5922
1713855600000|2024-04-23 07:00:00|84.88|84.28|84.26|83.66|85.09|84.49|83.8|83.2|6624
1713859200000|2024-04-23 08:00:00|84.27|83.67|84.55|83.95|84.55|83.95|83.61|83.01|5222
1713862800000|2024-04-23 09:00:00|84.54|83.94|84.2|83.6|84.8|84.2|83.92|83.32|4086
1713866400000|2024-04-23 10:00:00|84.21|83.61|84.48|83.88|84.68|84.08|84.16|83.56|4488
1713870000000|2024-04-23 11:00:00|84.47|83.87|84.1|83.5|84.51|83.91|83.58|82.98|5619
1713873600000|2024-04-23 12:00:00|84.09|83.49|84.04|83.44|84.32|83.72|83.44|82.84|5125
1713877200000|2024-04-23 13:00:00|84.03|83.43|84.37|83.77|84.66|84.06|83.63|83.03|6329
1713880800000|2024-04-23 14:00:00|84.39|83.79|84.23|83.63|84.84|84.24|83.67|83.07|7944
1713884400000|2024-04-23 15:00:00|84.26|83.66|83.95|83.35|84.39|83.79|83.74|83.14|5700
1713888000000|2024-04-23 16:00:00|83.96|83.36|84.27|83.67|84.38|83.78|83.75|83.15|4405
1713891600000|2024-04-23 17:00:00|84.26|83.66|84.51|83.91|84.76|84.16|83.98|83.38|3441
1713895200000|2024-04-23 18:00:00|84.52|83.92|84.34|83.74|84.56|83.96|83.8|83.2|4197
1713898800000|2024-04-23 19:00:00|84.31|83.71|84.62|84.02|84.64|84.04|84.05|83.45|3906
1713902400000|2024-04-23 20:00:00|84.61|84.01|84.63|84.03|84.86|84.26|84|83.4|4394
1713906000000|2024-04-23 21:00:00|84.64|84.04|84.37|83.77|84.64|84.04|84.16|83.56|1580
1713909600000|2024-04-23 22:00:00|84.36|83.76|84.27|83.67|84.74|84.14|84.12|83.52|1724
1713913200000|2024-04-23 23:00:00|84.26|83.66|84|83.4|84.32|83.72|83.82|83.22|3188
1713916800000|2024-04-24 00:00:00|83.98|83.38|84.69|84.09|84.71|84.11|83.41|82.81|4454
1713920400000|2024-04-24 01:00:00|84.7|84.1|84.95|84.35|85.19|84.59|84.62|84.02|4100
1713924000000|2024-04-24 02:00:00|84.96|84.36|84.5|83.9|85.06|84.46|84.05|83.45|3919
1713927600000|2024-04-24 03:00:00|84.51|83.91|84.65|84.05|84.87|84.27|84.31|83.71|2886
1713931200000|2024-04-24 04:00:00|84.66|84.06|86.1|85.5|86.44|85.84|84.58|83.98|2779
1713934800000|2024-04-24 05:00:00|86.11|85.51|86.66|86.06|87.02|86.42|85.66|85.06|3101
1713938400000|2024-04-24 06:00:00|86.67|86.07|86.55|85.95|86.78|86.18|85.61|85.01|3463
1713942000000|2024-04-24 07:00:00|86.56|85.96|86.43|85.83|86.75|86.15|86.35|85.75|2936
1713945600000|2024-04-24 08:00:00|86.44|85.84|86.6|86|87.25|86.65|86.13|85.53|3480
1713949200000|2024-04-24 09:00:00|86.59|85.99|86.51|85.91|86.64|86.04|86.02|85.42|3376
1713952800000|2024-04-24 10:00:00|86.5|85.9|87.22|86.62|87.49|86.89|86.3|85.7|3952
1713956400000|2024-04-24 11:00:00|87.21|86.61|87.83|87.23|88.23|87.63|86.94|86.34|3298
1713960000000|2024-04-24 12:00:00|87.84|87.24|87.24|86.64|88.06|87.46|87.05|86.45|5109
1713963600000|2024-04-24 13:00:00|87.22|86.62|85.98|85.38|87.25|86.65|85.81|85.21|7447
1713967200000|2024-04-24 14:00:00|85.99|85.39|84.96|84.36|86.59|85.99|84.02|83.42|8781
1713970800000|2024-04-24 15:00:00|84.94|84.34|83.79|83.19|84.97|84.37|83.48|82.88|7962
1713974400000|2024-04-24 16:00:00|83.8|83.2|83.66|83.06|84.15|83.55|82.8|82.2|7471
1713978000000|2024-04-24 17:00:00|83.65|83.05|84.66|84.06|84.82|84.22|83.48|82.88|5106
1713981600000|2024-04-24 18:00:00|84.67|84.07|83.19|82.59|84.71|84.11|82.72|82.12|6568
1713985200000|2024-04-24 19:00:00|83.18|82.58|83.76|83.16|84.34|83.74|82.39|81.79|6380
1713988800000|2024-04-24 20:00:00|83.75|83.15|82.94|82.34|83.97|83.37|82.43|81.83|6075
1713992400000|2024-04-24 21:00:00|82.93|82.33|83.34|82.74|83.35|82.75|82.13|81.53|2023
1713996000000|2024-04-24 22:00:00|83.33|82.73|82.41|81.81|83.51|82.91|81.92|81.32|4999
1713999600000|2024-04-24 23:00:00|82.4|81.8|82.74|82.14|82.8|82.2|81.46|80.86|6505
1714003200000|2024-04-25 00:00:00|82.75|82.15|83.87|83.27|84.8|84.2|82.26|81.66|6831
1714006800000|2024-04-25 01:00:00|83.88|83.28|94.03|93.43|96.72|96.12|83.85|83.25|9756
1714010400000|2024-04-25 02:00:00|94.06|93.46|92.76|92.16|94.72|94.12|90.69|90.09|9955
1714014000000|2024-04-25 03:00:00|92.75|92.15|92.36|91.76|94.28|93.68|92.07|91.47|8901
1714017600000|2024-04-25 04:00:00|92.37|91.77|89.04|88.44|93.05|92.45|89.01|88.41|7914
1714021200000|2024-04-25 05:00:00|89.03|88.43|88.87|88.27|89.35|88.75|87.63|87.03|6543
1714024800000|2024-04-25 06:00:00|88.88|88.28|87.32|86.72|89.44|88.84|86.92|86.32|6078
1714028400000|2024-04-25 07:00:00|87.34|86.74|86.95|86.35|88.31|87.71|86.59|85.99|5771
1714032000000|2024-04-25 08:00:00|86.96|86.36|86.45|85.85|87.3|86.7|85.59|84.99|5998
1714035600000|2024-04-25 09:00:00|86.46|85.86|86.73|86.23|87.26|86.66|86.03|85.43|5907
1714039200000|2024-04-25 10:00:00|86.71|86.21|87.45|86.95|87.71|87.21|85.92|85.42|7066
1714042800000|2024-04-25 11:00:00|87.44|86.94|86.85|86.35|87.5|87|86.29|85.79|6255
1714046400000|2024-04-25 12:00:00|86.83|86.33|84.58|84.08|86.95|86.45|84.16|83.66|7159
1714050000000|2024-04-25 13:00:00|84.57|84.07|85.34|84.84|85.53|85.03|83.99|83.49|6784
1714053600000|2024-04-25 14:00:00|85.35|84.85|85.84|85.34|86.48|85.98|85.06|84.56|6448
1714057200000|2024-04-25 15:00:00|85.83|85.33|86.74|86.24|87.03|86.53|85.3|84.8|6132
1714060800000|2024-04-25 16:00:00|86.73|86.23|86.11|85.61|86.86|86.36|85.93|85.43|5703
1714064400000|2024-04-25 17:00:00|86.1|85.6|86.16|85.66|86.37|85.87|85.76|85.26|4934
1714068000000|2024-04-25 18:00:00|86.18|85.68|85.44|84.94|86.18|85.68|85.2|84.7|4358
1714071600000|2024-04-25 19:00:00|85.45|84.95|85.38|84.88|85.46|84.96|84.84|84.34|4359
1714075200000|2024-04-25 20:00:00|85.39|84.89|85.42|84.92|85.94|85.44|84.97|84.47|4793
1714078800000|2024-04-25 21:00:00|85.43|84.93|85.13|84.63|86.08|85.58|85.1|84.6|1642
1714082400000|2024-04-25 22:00:00|85.12|84.62|84.8|84.3|85.42|84.92|84.53|84.03|4048
1714086000000|2024-04-25 23:00:00|84.77|84.27|84.51|84.01|85.08|84.58|84.38|83.88|2966
1714089600000|2024-04-26 00:00:00|84.5|84|82.01|81.51|84.57|84.07|81.4|80.9|5909
1714093200000|2024-04-26 01:00:00|82.02|81.52|81.03|80.53|82.02|81.52|80.25|79.75|6047
1714096800000|2024-04-26 02:00:00|81.06|80.56|82.24|81.74|82.35|81.85|80.86|80.36|4027
1714100400000|2024-04-26 03:00:00|82.25|81.75|81.78|81.28|82.78|82.28|81.6|81.1|3097
1714104000000|2024-04-26 04:00:00|81.77|81.27|81.3|80.8|81.93|81.43|81.16|80.66|3468
1714107600000|2024-04-26 05:00:00|81.29|80.79|82.04|81.54|82.15|81.65|81.04|80.54|3304
1714111200000|2024-04-26 06:00:00|82.03|81.53|81.97|81.47|82.18|81.68|81.49|80.99|3175
1714114800000|2024-04-26 07:00:00|81.98|81.48|81.89|81.39|82.45|81.95|81.63|81.13|3474
1714118400000|2024-04-26 08:00:00|81.88|81.38|82.2|81.7|82.44|81.94|81.79|81.29|3397
1714122000000|2024-04-26 09:00:00|82.21|81.71|82.77|82.27|82.95|82.45|82.02|81.52|3294
1714125600000|2024-04-26 10:00:00|82.76|82.26|81.68|81.18|83.11|82.61|81.62|81.12|2970
1714129200000|2024-04-26 11:00:00|81.69|81.19|81.75|81.25|82.03|81.53|81.36|80.86|2302
1714132800000|2024-04-26 12:00:00|81.74|81.24|81.32|80.82|82.32|81.82|80.88|80.38|4379
1714136400000|2024-04-26 13:00:00|81.33|80.83|81.87|81.37|82.04|81.54|80.06|79.56|4991
1714140000000|2024-04-26 14:00:00|81.86|81.36|82.08|81.58|82.81|82.31|81.41|80.91|4904
1714143600000|2024-04-26 15:00:00|82.07|81.57|81.98|81.48|82.26|81.76|80.78|80.28|5372
1714147200000|2024-04-26 16:00:00|81.97|81.47|81.65|81.15|82.16|81.66|81.44|80.94|3477
1714150800000|2024-04-26 17:00:00|81.64|81.14|82.49|81.99|82.61|82.11|81.46|80.96|3656
1714154400000|2024-04-26 18:00:00|82.48|81.98|83.25|82.75|83.47|82.97|82.19|81.69|3400
1714158000000|2024-04-26 19:00:00|83.23|82.73|83.32|82.82|83.67|83.17|82.91|82.41|2342
1714161600000|2024-04-26 20:00:00|83.33|82.83|84.25|83.75|85.11|84.61|83.33|82.83|3084
1714201200000|2024-04-27 07:00:00|83.12|82.62|82.69|82.19|83.33|82.83|82.54|82.04|1904
1714204800000|2024-04-27 08:00:00|82.68|82.18|82.66|82.16|82.83|82.33|82.35|81.85|2282
1714208400000|2024-04-27 09:00:00|82.67|82.17|83.25|82.75|83.49|82.99|82.29|81.79|2294
1714212000000|2024-04-27 10:00:00|83.26|82.76|81.94|81.44|83.28|82.78|81.93|81.43|1985
1714215600000|2024-04-27 11:00:00|81.93|81.43|81.75|81.25|82.3|81.8|81.19|80.69|2769
1714219200000|2024-04-27 12:00:00|81.76|81.26|81.89|81.39|82.55|82.05|81.44|80.94|2501
1714222800000|2024-04-27 13:00:00|81.9|81.4|82.19|81.69|82.35|81.85|81.58|81.08|2385
1714226400000|2024-04-27 14:00:00|82.17|81.67|81.28|80.78|82.68|82.18|80.95|80.45|2722
1714230000000|2024-04-27 15:00:00|81.29|80.79|81.41|80.91|81.5|81|81.06|80.56|2229
1714233600000|2024-04-27 16:00:00|81.42|80.92|81.03|80.53|81.64|81.14|80.8|80.3|2242
1714237200000|2024-04-27 17:00:00|81.04|80.54|82.56|82.06|82.89|82.39|80.95|80.45|2813
1714240800000|2024-04-27 18:00:00|82.57|82.07|82.56|82.06|83.01|82.51|81.52|81.02|3958
1714244400000|2024-04-27 19:00:00|82.57|82.07|82.62|82.12|82.71|82.21|82.17|81.67|2166
1714248000000|2024-04-27 20:00:00|82.63|82.13|81.98|81.48|82.74|82.24|81.88|81.38|1628
1714251600000|2024-04-27 21:00:00|81.99|81.49|81.6|81.1|82.06|81.56|81.47|80.97|1508
1714255200000|2024-04-27 22:00:00|81.59|81.09|80.94|80.44|81.73|81.23|80.83|80.33|1424
1714258800000|2024-04-27 23:00:00|80.95|80.45|80.84|80.34|81.48|80.98|80.78|80.28|1303
1714262400000|2024-04-28 00:00:00|80.85|80.35|81.05|80.55|81.24|80.74|80.62|80.12|2206
1714266000000|2024-04-28 01:00:00|81.06|80.56|81.63|81.13|81.71|81.21|80.76|80.26|1634
1714269600000|2024-04-28 02:00:00|81.62|81.12|82.2|81.7|82.35|81.85|81.19|80.69|2017
1714273200000|2024-04-28 03:00:00|82.19|81.69|82.31|81.81|82.8|82.3|82.19|81.69|2619
1714276800000|2024-04-28 04:00:00|82.34|81.84|81.95|81.45|82.43|81.93|81.8|81.3|1843
1714280400000|2024-04-28 05:00:00|81.94|81.44|82.12|81.62|82.38|81.88|81.87|81.37|1378
1714284000000|2024-04-28 06:00:00|82.13|81.63|82.63|82.13|82.74|82.24|82.07|81.57|1658
1714287600000|2024-04-28 07:00:00|82.64|82.14|82.57|82.07|83.18|82.68|82.4|81.9|1770
1714291200000|2024-04-28 08:00:00|82.58|82.08|82.14|81.64|82.77|82.27|81.98|81.48|1470
1714294800000|2024-04-28 09:00:00|82.13|81.63|82.18|81.68|82.41|81.91|81.81|81.31|1549
1714298400000|2024-04-28 10:00:00|82.17|81.67|82.05|81.55|82.28|81.78|81.41|80.91|1854
1714302000000|2024-04-28 11:00:00|82.06|81.56|81.01|80.51|82.09|81.59|80.83|80.33|2120
1714305600000|2024-04-28 12:00:00|81|80.5|81.08|80.58|81.19|80.69|80.4|79.9|1964
1714309200000|2024-04-28 13:00:00|81.09|80.59|81.46|80.96|81.69|81.19|80.94|80.44|2141
1714312800000|2024-04-28 14:00:00|81.47|80.97|81.36|80.86|81.5|81|80.89|80.39|2233
1714316400000|2024-04-28 15:00:00|81.37|80.87|81.28|80.78|81.51|81.01|80.9|80.4|1899
1714320000000|2024-04-28 16:00:00|81.27|80.77|81.22|80.72|81.5|81|80.95|80.45|2216
1714323600000|2024-04-28 17:00:00|81.21|80.71|81.69|81.19|81.74|81.24|81.11|80.61|1822
1714327200000|2024-04-28 18:00:00|81.68|81.18|82.07|81.57|82.2|81.7|81.41|80.91|1900
1714330800000|2024-04-28 19:00:00|82.09|81.59|82.26|80.76|82.38|81.62|81.8|80.65|1330
1714334400000|2024-04-28 20:00:00|82.25|80.75|82.2|81.7|82.49|81.7|81.92|80.48|1436
1714338000000|2024-04-28 21:00:00|82.21|81.71|81.97|81.47|82.28|81.78|81.89|81.39|1807
1714341600000|2024-04-28 22:00:00|81.98|81.48|80.2|79.7|82.03|81.53|79.93|79.43|5002
1714345200000|2024-04-28 23:00:00|80.19|79.69|79.15|78.65|80.21|79.71|78.78|78.28|5700
1714348800000|2024-04-29 00:00:00|79.14|78.64|79.49|78.99|79.89|79.39|78.97|78.47|4028
1714352400000|2024-04-29 01:00:00|79.5|79|80.2|79.7|80.31|79.81|79.29|78.79|4652
1714356000000|2024-04-29 02:00:00|80.21|79.71|79.4|78.9|80.3|79.8|78.8|78.3|4469
1714359600000|2024-04-29 03:00:00|79.39|78.89|78.2|77.7|79.55|79.05|78.1|77.6|5238
1714363200000|2024-04-29 04:00:00|78.19|77.69|79.24|78.74|79.74|79.24|77.92|77.42|2938
1714366800000|2024-04-29 05:00:00|79.21|78.71|79.18|78.68|79.27|78.77|78.58|78.08|2018
1714370400000|2024-04-29 06:00:00|79.19|78.69|78.16|77.66|79.19|78.69|77.55|77.05|4123
1714374000000|2024-04-29 07:00:00|78.15|77.65|78.45|77.95|78.73|78.23|77.94|77.44|3856
1714377600000|2024-04-29 08:00:00|78.44|77.94|78.25|77.75|78.5|78|77.57|77.07|3261
1714381200000|2024-04-29 09:00:00|78.24|77.74|78.18|77.68|78.48|77.98|77.87|77.37|3140
1714384800000|2024-04-29 10:00:00|78.17|77.67|78.28|77.78|78.49|77.99|77.84|77.34|2531
1714388400000|2024-04-29 11:00:00|78.27|77.77|78.59|78.09|78.69|78.19|78.16|77.66|2596
1714392000000|2024-04-29 12:00:00|78.58|78.08|79.05|78.55|79.27|78.77|78.17|77.67|3491
1714395600000|2024-04-29 13:00:00|79.07|78.57|78.79|78.29|79.36|78.86|78.15|77.65|5714
1714399200000|2024-04-29 14:00:00|78.8|78.3|80.34|79.84|80.37|79.87|78.69|78.19|6419
1714402800000|2024-04-29 15:00:00|80.35|79.85|80.56|80.06|80.73|80.23|80.13|79.63|4432
1714406400000|2024-04-29 16:00:00|80.58|80.08|80.32|79.82|80.66|80.16|80.01|79.51|3024
1714410000000|2024-04-29 17:00:00|80.31|79.81|80.65|80.15|80.74|80.24|80.27|79.77|2928
1714413600000|2024-04-29 18:00:00|80.64|80.14|80.16|79.66|80.73|80.23|79.97|79.47|2070
1714417200000|2024-04-29 19:00:00|80.15|79.65|79.97|79.47|80.19|79.69|79.7|79.2|3537
1714420800000|2024-04-29 20:00:00|79.96|79.46|79.63|79.13|80.19|79.69|79.21|78.71|3853
1714424400000|2024-04-29 21:00:00|79.62|79.12|79.68|79.18|79.78|79.28|78.99|78.49|1177
1714428000000|2024-04-29 22:00:00|79.69|79.19|80.57|80.07|80.72|80.22|79.67|79.17|4779
1714431600000|2024-04-29 23:00:00|80.56|80.06|80.78|80.28|81.05|80.55|80.45|79.95|2646
1714435200000|2024-04-30 00:00:00|80.8|80.3|81.64|81.14|81.88|81.38|80.4|79.9|2679
1714438800000|2024-04-30 01:00:00|81.63|81.13|81.18|80.68|81.86|81.36|81.15|80.65|4439
1714442400000|2024-04-30 02:00:00|81.19|80.69|81.59|81.09|82.23|81.73|80.26|79.76|5024
1714446000000|2024-04-30 03:00:00|81.6|81.1|80.81|80.31|81.73|81.23|80.58|80.08|5019
1714449600000|2024-04-30 04:00:00|80.8|80.3|80.91|80.41|80.99|80.49|80.57|80.07|5505
1714453200000|2024-04-30 05:00:00|80.9|80.4|81.99|81.49|82.93|82.43|80.4|79.9|6313
1714456800000|2024-04-30 06:00:00|82.01|81.51|81.5|81|82.49|81.99|81.13|80.63|5692
1714460400000|2024-04-30 07:00:00|81.51|81.01|80.51|80.01|81.59|81.09|80.36|79.86|3059
1714464000000|2024-04-30 08:00:00|80.5|80|78.72|78.22|80.68|80.18|78.33|77.83|6700
1714467600000|2024-04-30 09:00:00|78.73|78.23|78.67|78.17|79.36|78.86|78.44|77.94|4992
1714471200000|2024-04-30 10:00:00|78.66|78.16|78.04|77.54|78.92|78.42|77.44|76.94|4646
1714474800000|2024-04-30 11:00:00|78.05|77.55|76.25|75.75|78.05|77.55|75.68|75.18|6443
1714478400000|2024-04-30 12:00:00|76.22|75.72|75.49|74.99|76.6|76.1|74.45|73.95|7378
1714482000000|2024-04-30 13:00:00|75.5|75|74.69|74.19|75.66|75.16|74.35|73.85|6924
1714485600000|2024-04-30 14:00:00|74.68|74.18|75.53|75.03|75.84|75.34|74.6|74.1|7573
1714489200000|2024-04-30 15:00:00|75.51|75.01|76.19|75.69|76.38|75.88|74.93|74.43|7663
1714492800000|2024-04-30 16:00:00|76.17|75.67|76.07|75.57|76.19|75.69|74.52|74.02|7560
1714496400000|2024-04-30 17:00:00|76.05|75.55|76.21|75.71|76.89|76.39|75.86|75.36|5882
1714500000000|2024-04-30 18:00:00|76.22|75.72|75.85|75.35|76.43|75.93|75.38|74.88|6770
1714503600000|2024-04-30 19:00:00|75.84|75.34|75.03|74.53|76.2|75.7|74.51|74.01|7987
1714507200000|2024-04-30 20:00:00|75.02|74.52|75.72|75.22|76.22|75.72|75.01|74.51|6454
1714510800000|2024-04-30 21:00:00|75.73|75.23|75.86|75.36|76.03|75.53|75.48|74.98|1311
1714514400000|2024-04-30 22:00:00|75.85|75.35|76.58|76.08|77.12|76.62|75.84|75.34|4784
1714518000000|2024-04-30 23:00:00|76.57|76.07|76.18|75.68|76.62|76.12|76.11|75.61|4596
1714521600000|2024-05-01 00:00:00|76.19|75.69|75.43|74.93|76.84|76.34|75.14|74.64|6249
1714525200000|2024-05-01 01:00:00|75.44|74.94|75.45|74.95|75.9|75.4|74.86|74.36|7816
1714528800000|2024-05-01 02:00:00|75.43|74.93|75.47|74.97|75.61|75.11|74.6|74.1|5609
1714532400000|2024-05-01 03:00:00|75.46|74.96|75.74|75.24|75.82|75.32|75.24|74.74|3917
1714536000000|2024-05-01 04:00:00|75.73|75.23|75.96|75.46|76.2|75.7|75.61|75.11|3928
1714539600000|2024-05-01 05:00:00|75.95|75.45|76.06|75.56|76.35|75.85|75.69|75.19|4197
1714543200000|2024-05-01 06:00:00|76.05|75.55|74.79|74.29|76.19|75.69|74.68|74.18|5737
1714546800000|2024-05-01 07:00:00|74.8|74.3|73.05|72.55|75.08|74.58|72.1|71.6|9056
1714550400000|2024-05-01 08:00:00|73.06|72.56|72.88|72.38|73.25|72.75|71.34|70.84|8324
1714554000000|2024-05-01 09:00:00|72.85|72.35|73.55|73.05|73.96|73.46|72.73|72.23|6455
1714557600000|2024-05-01 10:00:00|73.53|73.03|73.46|72.96|74.02|73.52|73.32|72.82|4235
1714561200000|2024-05-01 11:00:00|73.69|73.19|74.12|73.62|74.15|73.65|73.33|72.83|4066
1714564800000|2024-05-01 12:00:00|74.14|73.64|75.01|74.51|75.38|74.88|73.86|73.36|6635
1714568400000|2024-05-01 13:00:00|75|74.5|75.31|74.81|75.6|75.1|74.79|74.29|7189
1714572000000|2024-05-01 14:00:00|75.33|74.83|75.55|75.05|75.85|75.35|75.09|74.59|5836
1714575600000|2024-05-01 15:00:00|75.56|75.06|75.23|74.73|75.57|75.07|74.39|73.89|6886
1714579200000|2024-05-01 16:00:00|75.24|74.74|74.6|74.1|75.3|74.8|74.37|73.87|7521
1714582800000|2024-05-01 17:00:00|74.58|74.08|75.7|75.2|75.91|75.41|74.09|73.59|6281
1714586400000|2024-05-01 18:00:00|75.71|75.21|78.15|77.65|78.66|78.16|75.7|75.2|7079
1714590000000|2024-05-01 19:00:00|78.16|77.66|76.6|76.1|78.6|78.1|76.17|75.67|6879
1714593600000|2024-05-01 20:00:00|76.61|76.11|77.16|76.66|77.47|76.97|76.17|75.67|4245
1714597200000|2024-05-01 21:00:00|77.17|76.67|78.12|77.62|78.31|77.81|76.98|76.48|2334
1714600800000|2024-05-01 22:00:00|78.13|77.63|78.34|77.84|78.51|78.01|77.94|77.44|5133
1714604400000|2024-05-01 23:00:00|78.36|77.86|78.41|77.91|78.87|78.37|78.19|77.69|5029
1714608000000|2024-05-02 00:00:00|78.43|77.93|77.42|76.92|78.56|78.06|77.38|76.88|5858
1714611600000|2024-05-02 01:00:00|77.41|76.91|77.21|76.71|77.8|77.3|76.27|75.77|5966
1714615200000|2024-05-02 02:00:00|77.22|76.72|77.35|76.85|77.68|77.18|77.06|76.56|5950
1714618800000|2024-05-02 03:00:00|77.36|76.86|78.21|77.71|78.27|77.77|77.28|76.78|3685
1714622400000|2024-05-02 04:00:00|78.22|77.72|78.34|77.84|78.97|78.47|78.12|77.62|5109
1714626000000|2024-05-02 05:00:00|78.37|77.87|78.47|77.97|78.69|78.19|77.84|77.34|7052
1714629600000|2024-05-02 06:00:00|78.48|77.98|77.83|77.33|78.79|78.29|77.71|77.21|6440
1714633200000|2024-05-02 07:00:00|77.84|77.34|77.58|77.08|78.34|77.84|77.4|76.9|5833
1714636800000|2024-05-02 08:00:00|77.57|77.07|78.25|77.75|78.44|77.94|77.44|76.94|5962
1714640400000|2024-05-02 09:00:00|78.26|77.76|78.36|77.86|79.04|78.54|78.01|77.51|3355
1714644000000|2024-05-02 10:00:00|78.34|77.84|79.14|78.64|79.32|78.82|78.22|77.72|2840
1714647600000|2024-05-02 11:00:00|79.13|78.63|80.01|79.51|80.22|79.72|79.03|78.53|4157
1714651200000|2024-05-02 12:00:00|80.02|79.52|79.75|79.25|80.62|80.12|79.72|79.22|3145
1714654800000|2024-05-02 13:00:00|79.76|79.26|79.35|78.85|79.95|79.45|79.19|78.69|1178
1714658400000|2024-05-02 14:00:00|79.36|78.86|79.94|79.44|80.14|79.64|79.05|78.55|3998
1714662000000|2024-05-02 15:00:00|79.95|79.45|80.22|79.72|80.48|79.98|79.78|79.28|4678
1714665600000|2024-05-02 16:00:00|80.23|79.73|81.42|80.92|81.69|81.19|80.17|79.67|5320
1714669200000|2024-05-02 17:00:00|81.41|80.91|82.11|81.61|82.21|81.71|81.37|80.87|3321
1714672800000|2024-05-02 18:00:00|82.12|81.62|81.88|81.38|82.67|82.17|81.85|81.35|3817
1714676400000|2024-05-02 19:00:00|81.89|81.39|82.19|81.69|82.22|81.72|81.33|80.83|4121
1714680000000|2024-05-02 20:00:00|82.2|81.7|82.51|82.01|83.13|82.63|82.04|81.54|3502
1714683600000|2024-05-02 21:00:00|82.5|82|82.73|82.23|83.47|82.97|82.46|81.96|1972
1714687200000|2024-05-02 22:00:00|82.74|82.24|82.63|82.13|83.3|82.8|82.34|81.84|3611
1714690800000|2024-05-02 23:00:00|82.62|82.12|81.88|81.38|82.64|82.14|81.79|81.29|2168
1714694400000|2024-05-03 00:00:00|81.89|81.39|81.76|81.26|82.26|81.76|81.63|81.13|3273
1714698000000|2024-05-03 01:00:00|81.75|81.25|82.06|81.56|82.57|82.07|81.67|81.17|3443
1714701600000|2024-05-03 02:00:00|82.07|81.57|81.99|81.49|82.72|82.22|81.86|81.36|3467
1714705200000|2024-05-03 03:00:00|82|81.5|81.91|81.41|82.33|81.83|81.75|81.25|2006
1714708800000|2024-05-03 04:00:00|81.92|81.42|81.4|80.9|82.05|81.55|81.23|80.73|1706
1714712400000|2024-05-03 05:00:00|81.41|80.91|81.35|80.85|81.63|81.13|81.17|80.67|1475
1714716000000|2024-05-03 06:00:00|81.34|80.84|81.4|80.9|81.71|81.21|81.07|80.57|1969
1714719600000|2024-05-03 07:00:00|81.41|80.91|81.74|81.24|82.08|81.58|81.38|80.88|2549
1714723200000|2024-05-03 08:00:00|81.73|81.23|81.4|80.9|81.87|81.37|81.35|80.85|2301
1714726800000|2024-05-03 09:00:00|81.39|80.89|81.39|80.89|81.62|81.12|81.21|80.71|1962
1714730400000|2024-05-03 10:00:00|81.38|80.88|80.94|80.44|81.45|80.95|80.43|79.93|2097
1714734000000|2024-05-03 11:00:00|80.95|80.45|80.79|80.29|81|80.5|80.4|79.9|2245
1714737600000|2024-05-03 12:00:00|80.78|80.28|82.63|82.13|83.18|82.68|80.62|80.12|5581
1714741200000|2024-05-03 13:00:00|82.64|82.14|82.56|82.06|83.35|82.85|82.36|81.86|4638
1714744800000|2024-05-03 14:00:00|82.57|82.07|83.14|82.64|83.28|82.78|82.22|81.72|4338
1714748400000|2024-05-03 15:00:00|83.13|82.63|83.47|82.97|83.75|83.25|82.7|82.2|3303
1714752000000|2024-05-03 16:00:00|83.48|82.98|83.21|82.71|83.61|83.11|82.97|82.47|3420
1714755600000|2024-05-03 17:00:00|83.2|82.7|83.32|82.82|83.55|83.05|82.96|82.46|2957
1714759200000|2024-05-03 18:00:00|83.3|82.8|83.05|82.55|83.5|83|82.97|82.47|1772
1714762800000|2024-05-03 19:00:00|83.04|82.54|83.28|82.78|83.33|82.83|82.87|82.37|1630
1714766400000|2024-05-03 20:00:00|83.27|82.77|83.85|83.35|84.27|83.77|83.16|82.66|2899
1714806000000|2024-05-04 07:00:00|82.36|81.86|82.14|81.64|82.46|81.96|82.04|81.54|1086
1714809600000|2024-05-04 08:00:00|82.13|81.63|82.64|82.14|82.71|82.21|82.13|81.63|1194
1714813200000|2024-05-04 09:00:00|82.65|82.15|82.36|81.86|82.82|82.32|82.28|81.78|950
1714816800000|2024-05-04 10:00:00|82.35|81.85|83.59|83.09|83.61|83.11|82.28|81.78|1709
1714820400000|2024-05-04 11:00:00|83.6|83.1|82.54|82.04|83.74|83.24|82.32|81.82|2664
1714824000000|2024-05-04 12:00:00|82.53|82.03|83.22|82.72|83.27|82.77|82.36|81.86|2026
1714827600000|2024-05-04 13:00:00|83.23|82.73|82.67|82.17|83.29|82.79|82.06|81.56|2704
1714831200000|2024-05-04 14:00:00|82.66|82.16|82.62|82.12|82.72|82.22|82.31|81.81|1999
1714834800000|2024-05-04 15:00:00|82.63|82.13|82.51|82.01|82.78|82.28|82.17|81.67|2154
1714838400000|2024-05-04 16:00:00|82.52|82.02|82.81|82.31|83.13|82.63|82.42|81.92|2370
1714842000000|2024-05-04 17:00:00|82.8|82.3|82.5|82|82.86|82.36|82.2|81.7|2023
1714845600000|2024-05-04 18:00:00|82.49|81.99|82.41|81.91|82.59|82.09|82.38|81.88|1106
1714849200000|2024-05-04 19:00:00|82.42|81.92|82.52|82.02|82.56|82.06|82.26|81.76|980
1714852800000|2024-05-04 20:00:00|82.53|82.03|82.28|81.78|82.84|82.34|82.25|81.75|1236
1714856400000|2024-05-04 21:00:00|82.3|81.8|82.12|81.62|82.53|82.03|81.62|81.12|1700
1714860000000|2024-05-04 22:00:00|82.13|81.63|81.77|81.27|82.18|81.68|81.73|81.23|1437
1714863600000|2024-05-04 23:00:00|81.78|81.28|81.94|81.44|82.07|81.57|81.77|81.27|1446
1714867200000|2024-05-05 00:00:00|81.95|81.45|82.12|81.62|82.35|81.85|81.34|80.84|2966
1714870800000|2024-05-05 01:00:00|82.13|81.63|81.87|81.37|82.26|81.76|81.03|80.53|4410
1714874400000|2024-05-05 02:00:00|81.86|81.36|81.2|80.7|81.96|81.46|81.17|80.67|2682
1714878000000|2024-05-05 03:00:00|81.19|80.69|81.28|80.78|81.69|81.19|81.13|80.63|2577
1714881600000|2024-05-05 04:00:00|81.29|80.79|81.35|80.85|81.48|80.98|81.2|80.7|1988
1714885200000|2024-05-05 05:00:00|81.34|80.84|80.98|80.48|81.44|80.94|80.92|80.42|1683
1714888800000|2024-05-05 06:00:00|80.97|80.47|81.21|80.71|81.3|80.8|80.88|80.38|1918
1714892400000|2024-05-05 07:00:00|81.22|80.72|81.46|80.96|81.72|81.22|81.14|80.64|2276
1714896000000|2024-05-05 08:00:00|81.45|80.95|81.79|81.29|82.01|81.51|81.27|80.77|2562
1714899600000|2024-05-05 09:00:00|81.8|81.3|81.96|81.46|82.01|81.51|81.35|80.85|1577
1714903200000|2024-05-05 10:00:00|81.97|81.47|81.9|81.4|82.01|81.51|81.82|81.32|551
1714906800000|2024-05-05 11:00:00|81.91|81.41|81.75|81.25|81.99|81.49|81.66|81.16|1603
1714910400000|2024-05-05 12:00:00|81.76|81.26|81.42|80.92|81.79|81.29|81.32|80.82|1472
1714914000000|2024-05-05 13:00:00|81.41|80.91|81.85|81.35|81.91|81.41|81.2|80.7|2460
1714917600000|2024-05-05 14:00:00|81.86|81.36|82.37|81.87|82.53|82.03|81.45|80.95|2301
1714921200000|2024-05-05 15:00:00|82.38|81.88|83.06|82.56|83.24|82.74|82.21|81.71|3332
1714924800000|2024-05-05 16:00:00|83.07|82.57|82.78|82.28|83.4|82.9|82.73|82.23|2695
1714928400000|2024-05-05 17:00:00|82.76|82.26|82.81|82.31|83.19|82.69|82.58|82.08|1834
1714932000000|2024-05-05 18:00:00|82.82|82.32|82.52|82.02|82.85|82.35|82.16|81.66|2607
1714935600000|2024-05-05 19:00:00|82.53|82.03|83.23|81.73|83.24|82.35|82.45|81.55|2198
1714939200000|2024-05-05 20:00:00|83.24|81.74|82.43|81.93|83.24|81.93|82.31|81.05|1763
1714942800000|2024-05-05 21:00:00|82.42|81.92|82.93|82.43|83|82.5|82.41|81.91|699
1714946400000|2024-05-05 22:00:00|82.94|82.44|82.68|82.18|83.03|82.53|82.59|82.09|840
1714950000000|2024-05-05 23:00:00|82.67|82.17|82.52|82.02|82.83|82.33|82.45|81.95|1278
1714953600000|2024-05-06 00:00:00|82.53|82.03|82.93|82.43|83.3|82.8|82.47|81.97|1278
1714957200000|2024-05-06 01:00:00|82.94|82.44|82.62|82.12|83.23|82.73|82.58|82.08|1663
1714960800000|2024-05-06 02:00:00|82.6|82.1|82.16|81.66|82.89|82.39|82.16|81.66|1544
1714964400000|2024-05-06 03:00:00|82.17|81.67|82.42|81.92|82.47|81.97|81.97|81.47|882
1714968000000|2024-05-06 04:00:00|82.41|81.91|82.9|82.4|82.93|82.43|82.27|81.77|898
1714971600000|2024-05-06 05:00:00|82.92|82.42|83.56|83.06|83.71|83.21|82.82|82.32|1734
1714975200000|2024-05-06 06:00:00|83.55|83.05|83.61|83.11|84.09|83.59|83.32|82.82|2269
1714978800000|2024-05-06 07:00:00|83.62|83.12|84.18|83.68|84.43|83.93|83.58|83.08|1796
1714982400000|2024-05-06 08:00:00|84.17|83.67|84.46|83.96|85.22|84.72|83.93|83.43|5253
1714986000000|2024-05-06 09:00:00|84.47|83.97|84.89|84.39|85.11|84.61|84.47|83.97|2419
1714989600000|2024-05-06 10:00:00|84.91|84.41|83.33|82.83|84.98|84.48|82.75|82.25|4332
1714993200000|2024-05-06 11:00:00|83.32|82.82|83.57|83.07|83.87|83.37|83.26|82.76|2530
1714996800000|2024-05-06 12:00:00|83.58|83.08|82.53|82.03|83.76|83.26|81.78|81.28|4842
1715000400000|2024-05-06 13:00:00|82.54|82.04|83.29|82.79|83.49|82.99|82.27|81.77|4706
1715004000000|2024-05-06 14:00:00|83.28|82.78|82.42|81.92|83.51|83.01|82.36|81.86|5700
1715007600000|2024-05-06 15:00:00|82.43|81.93|83.58|83.08|83.73|83.23|82.01|81.51|5078
1715011200000|2024-05-06 16:00:00|83.57|83.07|83.45|82.95|84.12|83.62|83.31|82.81|4475
1715014800000|2024-05-06 17:00:00|83.47|82.97|83.86|83.36|84.81|84.31|83.34|82.84|4222
1715018400000|2024-05-06 18:00:00|83.87|83.37|83.65|83.15|84.06|83.56|83.35|82.85|2674
1715022000000|2024-05-06 19:00:00|83.64|83.14|83.27|82.77|83.66|83.16|82.42|81.92|2688
1715025600000|2024-05-06 20:00:00|83.26|82.76|83.18|82.68|83.4|82.9|82.94|82.44|1196
1715029200000|2024-05-06 21:00:00|83.19|82.69|82.76|82.26|83.24|82.74|82.76|82.26|1636
1715032800000|2024-05-06 22:00:00|82.77|82.27|82.38|81.88|82.81|82.31|82.28|81.78|1049
1715036400000|2024-05-06 23:00:00|82.37|81.87|81.97|81.47|82.41|81.91|81.87|81.37|1173
1715040000000|2024-05-07 00:00:00|81.96|81.46|81.83|81.33|82.34|81.84|81.54|81.04|3691
1715043600000|2024-05-07 01:00:00|81.84|81.34|82.04|81.54|82.16|81.66|81.63|81.13|4221
1715047200000|2024-05-07 02:00:00|82.03|81.53|82.09|81.59|82.5|82|81.97|81.47|3870
1715050800000|2024-05-07 03:00:00|82.08|81.58|81.16|80.66|82.24|81.74|80.39|79.89|4232
1715054400000|2024-05-07 04:00:00|81.17|80.67|80.89|80.39|81.46|80.96|80.74|80.24|1582
1715058000000|2024-05-07 05:00:00|80.9|80.4|81.07|80.57|81.21|80.71|80.41|79.91|1650
1715061600000|2024-05-07 06:00:00|81.05|80.55|80.69|80.19|81.14|80.64|80.43|79.93|1283
1715065200000|2024-05-07 07:00:00|80.7|80.2|80.92|80.42|81.03|80.53|80.5|80|1291
1715068800000|2024-05-07 08:00:00|80.91|80.41|81.71|81.21|81.8|81.3|80.84|80.34|3155
1715072400000|2024-05-07 09:00:00|81.68|81.18|81.6|81.1|82.19|81.69|81.53|81.03|2817
1715076000000|2024-05-07 10:00:00|81.59|81.09|81.82|81.32|81.93|81.43|81.21|80.71|2128
1715079600000|2024-05-07 11:00:00|81.83|81.33|81.27|80.77|82.08|81.58|80.93|80.43|2253
1715083200000|2024-05-07 12:00:00|81.28|80.78|81.58|81.08|81.89|81.39|81.21|80.71|1449
1715086800000|2024-05-07 13:00:00|81.57|81.07|81.74|81.24|81.87|81.37|81.08|80.58|2435
1715090400000|2024-05-07 14:00:00|81.73|81.23|82.58|82.08|82.64|82.14|81.34|80.84|3501
1715094000000|2024-05-07 15:00:00|82.57|82.07|81.87|81.37|82.7|82.2|81.85|81.35|2698
1715097600000|2024-05-07 16:00:00|81.88|81.38|81.61|81.11|81.98|81.48|81.26|80.76|1621
1715101200000|2024-05-07 17:00:00|81.6|81.1|81.55|81.05|81.69|81.19|81.34|80.84|1911
1715104800000|2024-05-07 18:00:00|81.56|81.06|81.29|80.79|81.58|81.08|80.6|80.1|2590
1715108400000|2024-05-07 19:00:00|81.28|80.78|80.97|80.47|81.47|80.97|80.8|80.3|3013
1715112000000|2024-05-07 20:00:00|80.98|80.48|80.59|80.09|81.1|80.6|80.35|79.85|2810
1715115600000|2024-05-07 21:00:00|80.58|80.08|80.49|79.99|80.94|80.44|79.88|79.38|1169
1715119200000|2024-05-07 22:00:00|80.48|79.98|79.98|79.48|80.48|79.98|79.62|79.12|2994
1715122800000|2024-05-07 23:00:00|79.97|79.47|79.6|79.1|80.09|79.59|79.09|78.59|3780
1715126400000|2024-05-08 00:00:00|79.59|79.09|79.56|79.06|79.82|79.32|78.67|78.17|2509
1715130000000|2024-05-08 01:00:00|79.55|79.05|79.47|78.97|79.98|79.48|79.24|78.74|1392
1715133600000|2024-05-08 02:00:00|79.48|78.98|79.59|79.09|79.75|79.25|79.38|78.88|1206
1715137200000|2024-05-08 03:00:00|79.58|79.08|79.79|79.29|79.9|79.4|79.43|78.93|1732
1715140800000|2024-05-08 04:00:00|79.78|79.28|79.48|78.98|79.97|79.47|78.96|78.46|3665
1715144400000|2024-05-08 05:00:00|79.49|78.99|79.62|79.12|79.82|79.32|79.02|78.52|3792
1715148000000|2024-05-08 06:00:00|79.61|79.11|79.24|78.74|79.82|79.32|78.55|78.05|4001
1715151600000|2024-05-08 07:00:00|79.23|78.73|78.77|78.27|79.52|79.02|78.55|78.05|4702
1715155200000|2024-05-08 08:00:00|78.78|78.28|79.29|78.79|79.41|78.91|78.43|77.93|3680
1715158800000|2024-05-08 09:00:00|79.3|78.8|79.05|78.55|79.45|78.95|78.57|78.07|1764
1715162400000|2024-05-08 10:00:00|79.06|78.56|79.07|78.57|79.27|78.77|78.95|78.45|1274
1715166000000|2024-05-08 11:00:00|79.08|78.58|78.59|78.09|79.13|78.63|78.3|77.8|1361
1715169600000|2024-05-08 12:00:00|78.6|78.1|78.72|78.22|79.05|78.55|78.1|77.6|3519
1715173200000|2024-05-08 13:00:00|78.71|78.21|80.01|79.51|80.19|79.69|78.54|78.04|6163
1715176800000|2024-05-08 14:00:00|80|79.5|80.78|80.28|81|80.5|79.69|79.19|5474
1715180400000|2024-05-08 15:00:00|80.79|80.29|81.46|80.96|81.65|81.15|79.89|79.39|5747
1715184000000|2024-05-08 16:00:00|81.47|80.97|80.92|80.42|81.48|80.98|80.53|80.03|3393
1715187600000|2024-05-08 17:00:00|80.91|80.41|80.63|80.13|81.24|80.74|80.47|79.97|2938
1715191200000|2024-05-08 18:00:00|80.62|80.12|80.94|80.44|81.24|80.74|80.52|80.02|1787
1715194800000|2024-05-08 19:00:00|80.93|80.43|80.78|80.28|81.1|80.6|80.08|79.58|4271
1715198400000|2024-05-08 20:00:00|80.77|80.27|79.71|79.21|81.1|80.6|79.26|78.76|6101
1715202000000|2024-05-08 21:00:00|79.7|79.2|80.18|79.68|80.3|79.8|79.39|78.89|1501
1715205600000|2024-05-08 22:00:00|80.16|79.66|80.46|79.96|80.49|79.99|79.57|79.07|3495
1715209200000|2024-05-08 23:00:00|80.44|79.94|79.91|79.41|80.55|80.05|79.48|78.98|5386
1715212800000|2024-05-09 00:00:00|79.94|79.44|79.94|79.44|80.24|79.74|79.68|79.18|4475
1715216400000|2024-05-09 01:00:00|79.95|79.45|79.88|79.38|80.27|79.77|79.53|79.03|3506
1715220000000|2024-05-09 02:00:00|79.89|79.39|80.08|79.58|80.44|79.94|79.83|79.33|2352
1715223600000|2024-05-09 03:00:00|80.09|79.59|80.63|80.13|81.2|80.7|79.79|79.29|3854
1715227200000|2024-05-09 04:00:00|80.61|80.11|80.82|80.32|81.22|80.72|80.56|80.06|3780
1715230800000|2024-05-09 05:00:00|80.81|80.31|80.66|80.16|81.24|80.74|80.62|80.12|3838
1715234400000|2024-05-09 06:00:00|80.62|80.12|80.84|80.34|81.11|80.61|80.61|80.11|4480
1715238000000|2024-05-09 07:00:00|80.83|80.33|80.26|79.76|80.99|80.49|79.92|79.42|5490
1715241600000|2024-05-09 08:00:00|80.25|79.75|80.46|79.96|80.55|80.05|79.95|79.45|5376
1715245200000|2024-05-09 09:00:00|80.43|79.93|80.02|79.52|80.57|80.07|79.47|78.97|5446
1715248800000|2024-05-09 10:00:00|80.03|79.53|79.2|78.7|80.09|79.59|79.17|78.67|4872
1715252400000|2024-05-09 11:00:00|79.21|78.71|80.53|80.03|80.53|80.03|79.07|78.57|4673
1715256000000|2024-05-09 12:00:00|80.54|80.04|80.78|80.28|81.28|80.78|80.48|79.98|3666
1715259600000|2024-05-09 13:00:00|80.79|80.29|80.57|80.07|80.87|80.37|79.93|79.43|2879
1715263200000|2024-05-09 14:00:00|80.56|80.06|80.99|80.49|81.27|80.77|80.42|79.92|6207
1715266800000|2024-05-09 15:00:00|80.97|80.47|81.04|80.54|81.54|81.04|80.84|80.34|6583
1715270400000|2024-05-09 16:00:00|81.05|80.55|80.46|79.96|81.28|80.78|80.39|79.89|4777
1715274000000|2024-05-09 17:00:00|80.45|79.95|80.51|80.01|80.8|80.3|80.35|79.85|3990
1715277600000|2024-05-09 18:00:00|80.5|80|81.1|80.6|81.1|80.6|80.47|79.97|2939
1715281200000|2024-05-09 19:00:00|81.08|80.58|81.45|80.95|81.53|81.03|81|80.5|2807
1715284800000|2024-05-09 20:00:00|81.44|80.94|81.55|81.05|81.73|81.23|81.27|80.77|1317
1715288400000|2024-05-09 21:00:00|81.54|81.04|81.94|81.44|81.97|81.47|81.47|80.97|1031
1715292000000|2024-05-09 22:00:00|81.93|81.43|82.49|81.99|82.65|82.15|81.73|81.23|1375
1715295600000|2024-05-09 23:00:00|82.5|82|82|81.5|82.54|82.04|81.86|81.36|1618
1715299200000|2024-05-10 00:00:00|81.99|81.49|82.06|81.56|82.31|81.81|81.79|81.29|1652
1715302800000|2024-05-10 01:00:00|82.05|81.55|82.37|81.87|82.7|82.2|81.78|81.28|2627
1715306400000|2024-05-10 02:00:00|82.36|81.86|82.05|81.55|82.37|81.87|81.91|81.41|1846
1715310000000|2024-05-10 03:00:00|82.04|81.54|82.03|81.53|82.17|81.67|81.72|81.22|980
1715313600000|2024-05-10 04:00:00|82.04|81.54|82.37|81.87|82.41|81.91|81.97|81.47|1029
1715317200000|2024-05-10 05:00:00|82.38|81.88|82.16|81.66|82.48|81.98|81.99|81.49|1791
1715320800000|2024-05-10 06:00:00|82.15|81.65|82.65|82.15|82.83|82.33|82.07|81.57|2305
1715324400000|2024-05-10 07:00:00|82.66|82.16|82.67|82.17|82.89|82.39|82.43|81.93|1893
1715328000000|2024-05-10 08:00:00|82.68|82.18|82.66|82.16|82.78|82.28|82.48|81.98|966
1715331600000|2024-05-10 09:00:00|82.67|82.17|82.69|82.19|82.72|82.22|82.4|81.9|1248
1715335200000|2024-05-10 10:00:00|82.7|82.2|82.99|82.49|83.12|82.62|82.65|82.15|1127
1715338800000|2024-05-10 11:00:00|83|82.5|83.31|82.81|83.38|82.88|82.58|82.08|1170
1715342400000|2024-05-10 12:00:00|83.32|82.82|83.72|83.22|83.75|83.25|83.32|82.82|2987
1715346000000|2024-05-10 13:00:00|83.71|83.21|82.8|82.3|83.73|83.23|82.63|82.13|1773
1715349600000|2024-05-10 14:00:00|82.81|82.31|80.69|80.19|83.05|82.55|80.21|79.71|5440
1715353200000|2024-05-10 15:00:00|80.7|80.2|80.65|80.15|81.75|81.25|80.23|79.73|5211
1715356800000|2024-05-10 16:00:00|80.64|80.14|80.77|80.27|81.19|80.69|79.5|79|6207
1715360400000|2024-05-10 17:00:00|80.76|80.26|80.19|79.69|80.83|80.33|79.6|79.1|5107
1715364000000|2024-05-10 18:00:00|80.2|79.7|79.58|79.08|80.22|79.72|79.4|78.9|4063
1715367600000|2024-05-10 19:00:00|79.59|79.09|79.11|78.61|79.82|79.32|78.72|78.22|4091
1715371200000|2024-05-10 20:00:00|79.1|78.6|78.88|78.38|79.5|79|78.35|77.85|2568
1715410800000|2024-05-11 07:00:00|79.43|78.93|79.4|78.9|79.65|79.15|79.24|78.74|1555
1715414400000|2024-05-11 08:00:00|79.41|78.91|78.83|78.33|79.5|79|78.78|78.28|1911
1715418000000|2024-05-11 09:00:00|78.82|78.32|79.02|78.52|79.1|78.6|78.69|78.19|1881
1715421600000|2024-05-11 10:00:00|79.01|78.51|78.64|78.14|79.02|78.52|78.58|78.08|1473
1715425200000|2024-05-11 11:00:00|78.65|78.15|78.72|78.22|78.98|78.48|78.21|77.71|1945
1715428800000|2024-05-11 12:00:00|78.71|78.21|78.83|78.33|79.19|78.69|78.65|78.15|1713
1715432400000|2024-05-11 13:00:00|78.84|78.34|79.03|78.53|79.2|78.7|78.55|78.05|1807
1715436000000|2024-05-11 14:00:00|79.02|78.52|78.55|78.05|79.09|78.59|78.48|77.98|1227
1715439600000|2024-05-11 15:00:00|78.56|78.06|79.12|78.62|79.66|79.16|78.56|78.06|2633
1715443200000|2024-05-11 16:00:00|79.13|78.63|79.14|78.64|79.41|78.91|79|78.5|1467
1715446800000|2024-05-11 17:00:00|79.18|78.68|79.01|78.51|79.26|78.76|78.83|78.33|1528
1715450400000|2024-05-11 18:00:00|79.02|78.52|78.85|78.35|79.03|78.53|78.75|78.25|1414
1715454000000|2024-05-11 19:00:00|78.83|78.33|78.6|78.1|78.88|78.38|78.39|77.89|961
1715457600000|2024-05-11 20:00:00|78.59|78.09|78.42|77.92|78.63|78.13|77.99|77.49|1605
1715461200000|2024-05-11 21:00:00|78.41|77.91|78.23|77.73|78.43|77.93|78.13|77.63|1198
1715464800000|2024-05-11 22:00:00|78.22|77.72|78.36|77.86|78.45|77.95|78.18|77.68|1314
1715468400000|2024-05-11 23:00:00|78.37|77.87|78.45|77.95|78.55|78.05|78.31|77.81|1170
1715472000000|2024-05-12 00:00:00|78.44|77.94|78.82|78.32|78.83|78.33|78.31|77.81|1111
1715475600000|2024-05-12 01:00:00|78.81|78.31|78.33|77.83|78.89|78.39|78.24|77.74|918
1715479200000|2024-05-12 02:00:00|78.34|77.84|78.48|77.98|78.55|78.05|78.19|77.69|1128
1715482800000|2024-05-12 03:00:00|78.49|77.99|78.64|78.14|78.72|78.22|78.39|77.89|762
1715486400000|2024-05-12 04:00:00|78.65|78.15|78.98|78.48|79.04|78.54|78.58|78.08|980
1715490000000|2024-05-12 05:00:00|78.96|78.46|78.89|78.39|78.96|78.46|78.75|78.25|712
1715493600000|2024-05-12 06:00:00|78.9|78.4|78.79|78.29|79.02|78.52|78.59|78.09|1052
1715497200000|2024-05-12 07:00:00|78.78|78.28|78.41|77.91|78.86|78.36|78.2|77.7|1719
1715500800000|2024-05-12 08:00:00|78.4|77.9|78.59|78.09|78.71|78.21|78.13|77.63|1553
1715504400000|2024-05-12 09:00:00|78.6|78.1|78.61|78.11|78.63|78.13|78.36|77.86|1197
1715508000000|2024-05-12 10:00:00|78.62|78.12|78.92|78.42|79.36|78.86|78.54|78.04|1992
1715511600000|2024-05-12 11:00:00|78.93|78.43|78.89|78.39|79.08|78.58|78.83|78.33|1079
1715515200000|2024-05-12 12:00:00|78.88|78.38|78.8|78.3|78.96|78.46|78.69|78.19|1129
1715518800000|2024-05-12 13:00:00|78.81|78.31|79.01|78.51|79.04|78.54|78.6|78.1|1027
1715522400000|2024-05-12 14:00:00|79.02|78.52|78.81|78.31|79.16|78.66|78.76|78.26|1433
1715526000000|2024-05-12 15:00:00|78.82|78.32|79.02|78.52|79.12|78.62|78.64|78.14|1297
1715529600000|2024-05-12 16:00:00|79.03|78.53|78.54|78.04|79.32|78.82|78.51|78.01|1505
1715533200000|2024-05-12 17:00:00|78.53|78.03|78.56|78.06|78.62|78.12|78.15|77.65|1655
1715536800000|2024-05-12 18:00:00|78.55|78.05|78.08|77.58|78.57|78.07|77.96|77.46|1487
1715540400000|2024-05-12 19:00:00|78.07|77.57|78.51|77.01|78.51|77.57|77.64|76.82|1785
1715544000000|2024-05-12 20:00:00|78.5|77|77.9|77.4|78.53|77.46|77.85|76.76|1474
1715547600000|2024-05-12 21:00:00|77.89|77.39|77.88|77.38|78.16|77.66|77.05|76.55|2223
1715551200000|2024-05-12 22:00:00|77.91|77.41|77.82|77.32|78.04|77.54|77.79|77.29|3242
1715554800000|2024-05-12 23:00:00|77.83|77.33|77.93|77.43|78.07|77.57|77.74|77.24|2693
1715558400000|2024-05-13 00:00:00|77.92|77.42|78.3|77.8|78.62|78.12|77.91|77.41|3523
1715562000000|2024-05-13 01:00:00|78.29|77.79|77.6|77.1|78.45|77.95|76.82|76.32|4209
1715565600000|2024-05-13 02:00:00|77.61|77.11|76.38|75.88|77.79|77.29|75.8|75.3|5971
1715569200000|2024-05-13 03:00:00|76.39|75.89|76.2|75.7|76.49|75.99|75.33|74.83|4815
1715572800000|2024-05-13 04:00:00|76.19|75.69|75.83|75.33|76.2|75.7|75.53|75.03|2150
1715576400000|2024-05-13 05:00:00|75.82|75.32|75.67|75.17|76.13|75.63|75.65|75.15|2474
1715580000000|2024-05-13 06:00:00|75.68|75.18|77.18|76.68|77.39|76.89|75.67|75.17|2807
1715583600000|2024-05-13 07:00:00|77.19|76.69|77.99|77.49|78.23|77.73|77.07|76.57|1644
1715587200000|2024-05-13 08:00:00|77.98|77.48|78.64|78.14|78.85|78.35|77.98|77.48|3039
1715590800000|2024-05-13 09:00:00|78.65|78.15|78.87|78.37|79.03|78.53|78.58|78.08|2668
1715594400000|2024-05-13 10:00:00|78.88|78.38|78.27|77.77|78.94|78.44|77.85|77.35|3648
1715598000000|2024-05-13 11:00:00|78.28|77.78|78.23|77.73|78.49|77.99|77.92|77.42|3497
1715601600000|2024-05-13 12:00:00|78.25|77.75|78.14|77.64|78.35|77.85|77.68|77.18|3590
1715605200000|2024-05-13 13:00:00|78.13|77.63|77.92|77.42|78.39|77.89|77.8|77.3|4668
1715608800000|2024-05-13 14:00:00|77.93|77.43|77.9|77.4|78.43|77.93|77.83|77.33|5102
1715612400000|2024-05-13 15:00:00|77.91|77.41|78.65|78.15|78.9|78.4|77.87|77.37|5135
1715616000000|2024-05-13 16:00:00|78.63|78.13|79.04|78.54|79.3|78.8|78.45|77.95|6204
1715619600000|2024-05-13 17:00:00|79.06|78.56|77.89|77.39|79.11|78.61|77.75|77.25|5599
1715623200000|2024-05-13 18:00:00|77.9|77.4|77.67|77.17|78.02|77.52|77.1|76.6|4459
1715626800000|2024-05-13 19:00:00|77.65|77.15|78.16|77.66|78.22|77.72|77.59|77.09|2824
1715630400000|2024-05-13 20:00:00|78.14|77.64|79.29|78.79|79.34|78.84|77.9|77.4|2599
1715634000000|2024-05-13 21:00:00|79.3|78.8|78.87|78.37|79.46|78.96|78.87|78.37|1045
1715637600000|2024-05-13 22:00:00|78.9|78.4|78.83|78.33|79.08|78.58|78.56|78.06|1380
1715641200000|2024-05-13 23:00:00|78.82|78.32|78.98|78.48|79.17|78.67|78.75|78.25|1365
1715644800000|2024-05-14 00:00:00|78.97|78.47|78.84|78.34|79.38|78.88|78.55|78.05|3140
1715648400000|2024-05-14 01:00:00|78.85|78.35|78.3|77.8|79.33|78.83|78.07|77.57|3937
1715652000000|2024-05-14 02:00:00|78.29|77.79|78.34|77.84|78.38|77.88|77.67|77.17|4406
1715655600000|2024-05-14 03:00:00|78.35|77.85|78.55|78.05|78.74|78.24|78.14|77.64|4339
1715659200000|2024-05-14 04:00:00|78.54|78.04|79.16|78.66|79.47|78.97|78.47|77.97|3456
1715662800000|2024-05-14 05:00:00|79.17|78.67|79.28|78.78|79.8|79.3|79.08|78.58|3103
1715666400000|2024-05-14 06:00:00|79.29|78.79|78.56|78.06|79.33|78.83|77.3|76.8|4907
1715670000000|2024-05-14 07:00:00|78.55|78.05|77.99|77.49|78.87|78.37|77.83|77.33|4829
1715673600000|2024-05-14 08:00:00|78|77.5|77.75|77.25|78.04|77.54|77.33|76.83|4642
1715677200000|2024-05-14 09:00:00|77.74|77.24|77.62|77.12|78.07|77.57|77.61|77.11|3032
1715680800000|2024-05-14 10:00:00|77.61|77.11|77.85|77.35|77.91|77.41|77.31|76.81|3438
1715684400000|2024-05-14 11:00:00|77.84|77.34|77.7|77.2|78.2|77.7|77.47|76.97|2526
1715688000000|2024-05-14 12:00:00|77.67|77.17|77.67|77.17|78.16|77.66|77.16|76.66|5669
1715691600000|2024-05-14 13:00:00|77.66|77.16|77.35|76.85|78.04|77.54|77.17|76.67|6426
1715695200000|2024-05-14 14:00:00|77.34|76.84|77.35|76.85|77.75|77.25|76.36|75.86|6728
1715698800000|2024-05-14 15:00:00|77.33|76.83|77.99|77.49|78.34|77.84|77.11|76.61|6494
1715702400000|2024-05-14 16:00:00|78.01|77.51|77.6|77.1|78.14|77.64|77.31|76.81|6515
1715706000000|2024-05-14 17:00:00|77.58|77.08|76.83|76.33|77.62|77.12|76.41|75.91|6186
1715709600000|2024-05-14 18:00:00|76.87|76.37|77|76.5|77.2|76.7|76.73|76.23|4221
1715713200000|2024-05-14 19:00:00|77.01|76.51|76.91|76.41|77.14|76.64|76.71|76.21|3158
1715716800000|2024-05-14 20:00:00|76.92|76.42|76.77|76.27|77.01|76.51|76.65|76.15|3162
1715720400000|2024-05-14 21:00:00|76.76|76.26|76.65|76.15|76.8|76.3|76.33|75.83|843
1715724000000|2024-05-14 22:00:00|76.64|76.14|76|75.5|76.67|76.17|75.81|75.31|2841
1715727600000|2024-05-14 23:00:00|76.01|75.51|76.03|75.53|76.04|75.54|75.71|75.21|3409
1715731200000|2024-05-15 00:00:00|76.04|75.54|75.44|74.94|76.24|75.74|75.29|74.79|5386
1715734800000|2024-05-15 01:00:00|75.46|74.96|75.99|75.49|76.2|75.7|75.38|74.88|4107
1715738400000|2024-05-15 02:00:00|75.98|75.48|75.99|75.49|76.2|75.7|75.79|75.29|2953
1715742000000|2024-05-15 03:00:00|76.01|75.51|76.53|76.03|76.53|76.03|75.96|75.46|3010
1715745600000|2024-05-15 04:00:00|76.52|76.02|76.51|76.01|76.64|76.14|76.14|75.64|3606
1715749200000|2024-05-15 05:00:00|76.5|76|75.59|75.09|76.63|76.13|75.42|74.92|4982
1715752800000|2024-05-15 06:00:00|75.55|75.05|75.46|74.96|75.66|75.16|75.12|74.62|4514
1715756400000|2024-05-15 07:00:00|75.45|74.95|75.83|75.33|75.92|75.42|75.37|74.87|3068
1715760000000|2024-05-15 08:00:00|75.84|75.34|75.74|75.24|76.05|75.55|75.44|74.94|2567
1715763600000|2024-05-15 09:00:00|75.73|75.23|76.65|76.15|76.93|76.43|75.22|74.72|2991
1715767200000|2024-05-15 10:00:00|76.67|76.17|76.52|76.02|76.97|76.47|76.3|75.8|3068
1715770800000|2024-05-15 11:00:00|76.51|76.01|76.21|75.71|76.67|76.17|75.81|75.31|4021
1715774400000|2024-05-15 12:00:00|76.2|75.7|78.46|77.96|78.48|77.98|76.03|75.53|4532
1715778000000|2024-05-15 13:00:00|78.45|77.95|78.56|78.06|79.22|78.72|78.17|77.67|4040
1715781600000|2024-05-15 14:00:00|78.57|78.07|79.28|78.78|79.38|78.88|78.37|77.87|2850
1715785200000|2024-05-15 15:00:00|79.33|78.83|79.12|78.62|79.48|78.98|79.02|78.52|3347
1715788800000|2024-05-15 16:00:00|79.09|78.59|79|78.5|79.38|78.88|78.54|78.04|4193
1715792400000|2024-05-15 17:00:00|78.99|78.49|79.34|78.84|79.57|79.07|78.96|78.46|2847
1715796000000|2024-05-15 18:00:00|79.32|78.82|79.67|79.17|79.72|79.22|79.22|78.72|4816
1715799600000|2024-05-15 19:00:00|79.68|79.18|80.41|79.91|80.42|79.92|79.42|78.92|5367
1715803200000|2024-05-15 20:00:00|80.4|79.9|80.34|79.84|80.49|79.99|79.85|79.35|4940
1715806800000|2024-05-15 21:00:00|80.35|79.85|80.03|79.53|80.55|80.05|79.98|79.48|973
1715810400000|2024-05-15 22:00:00|80.04|79.54|80.27|79.77|80.41|79.91|79.98|79.48|2964
1715814000000|2024-05-15 23:00:00|80.25|79.75|80.38|79.88|80.53|80.03|80.17|79.67|2075
1715817600000|2024-05-16 00:00:00|80.39|79.89|79.95|79.45|80.58|80.08|79.66|79.16|3493
1715821200000|2024-05-16 01:00:00|79.94|79.44|80.2|79.7|80.25|79.75|79.87|79.37|2497
1715824800000|2024-05-16 02:00:00|80.19|79.69|79.96|79.46|80.25|79.75|79.83|79.33|1941
1715828400000|2024-05-16 03:00:00|79.95|79.45|80.37|79.87|80.65|80.15|79.91|79.41|1825
1715832000000|2024-05-16 04:00:00|80.38|79.88|80.42|79.92|80.53|80.03|80.12|79.62|2250
1715835600000|2024-05-16 05:00:00|80.43|79.93|80.38|79.88|80.78|80.28|80.28|79.78|2404
1715839200000|2024-05-16 06:00:00|80.37|79.87|80.68|80.18|80.83|80.33|80.3|79.8|1858
1715842800000|2024-05-16 07:00:00|80.69|80.19|80.58|80.08|80.76|80.26|80.39|79.89|1534
1715846400000|2024-05-16 08:00:00|80.59|80.09|80.07|79.57|80.83|80.33|79.98|79.48|2213
1715850000000|2024-05-16 09:00:00|80.08|79.58|80.76|80.26|80.81|80.31|80.06|79.56|2273
1715853600000|2024-05-16 10:00:00|80.75|80.25|80.5|80|80.8|80.3|80.38|79.88|2816
1715857200000|2024-05-16 11:00:00|80.49|79.99|80.78|80.28|80.82|80.32|80.36|79.86|2135
1715860800000|2024-05-16 12:00:00|80.77|80.27|80.27|79.77|80.89|80.39|79.89|79.39|5390
1715864400000|2024-05-16 13:00:00|80.28|79.78|80.56|80.06|80.68|80.18|79.87|79.37|4512
1715868000000|2024-05-16 14:00:00|80.55|80.05|79.43|78.93|80.55|80.05|79.29|78.79|4329
1715871600000|2024-05-16 15:00:00|79.44|78.94|80.18|79.68|80.3|79.8|79.27|78.77|3696
1715875200000|2024-05-16 16:00:00|80.17|79.67|80.83|80.33|81.06|80.56|80.13|79.63|4425
1715878800000|2024-05-16 17:00:00|80.82|80.32|80.45|79.95|81.05|80.55|80.11|79.61|3557
1715882400000|2024-05-16 18:00:00|80.46|79.96|80.45|79.95|80.64|80.14|80.31|79.81|1329
1715886000000|2024-05-16 19:00:00|80.44|79.94|80.66|80.16|80.89|80.39|80.37|79.87|2099
1715889600000|2024-05-16 20:00:00|80.67|80.17|80.47|79.97|80.72|80.22|80.36|79.86|1214
1715893200000|2024-05-16 21:00:00|80.48|79.98|80.25|79.75|80.54|80.04|80.03|79.53|1252
1715896800000|2024-05-16 22:00:00|80.24|79.74|80.45|79.95|80.49|79.99|79.75|79.25|2217
1715900400000|2024-05-16 23:00:00|80.44|79.94|80.79|80.29|80.89|80.39|80.31|79.81|2837
1715904000000|2024-05-17 00:00:00|80.78|80.28|80.56|80.06|80.88|80.38|80.27|79.77|2985
1715907600000|2024-05-17 01:00:00|80.55|80.05|80.26|79.76|80.56|80.06|79.96|79.46|3040
1715911200000|2024-05-17 02:00:00|80.24|79.74|80.23|79.73|80.48|79.98|80.07|79.57|2136
1715914800000|2024-05-17 03:00:00|80.24|79.74|80.26|79.76|80.48|79.98|80.01|79.51|2216
1715918400000|2024-05-17 04:00:00|80.25|79.75|80.16|79.66|80.39|79.89|80.06|79.56|1136
1715922000000|2024-05-17 05:00:00|80.17|79.67|80.37|79.87|80.49|79.99|80.1|79.6|874
1715925600000|2024-05-17 06:00:00|80.39|79.89|80.67|80.17|80.89|80.39|80.11|79.61|1302
1715929200000|2024-05-17 07:00:00|80.66|80.16|81.93|81.43|82.15|81.65|80.66|80.16|3158
1715932800000|2024-05-17 08:00:00|81.94|81.44|81.76|81.26|82.26|81.76|81.56|81.06|2273
1715936400000|2024-05-17 09:00:00|81.77|81.27|81.93|81.43|82.07|81.57|81.48|80.98|1460
1715940000000|2024-05-17 10:00:00|81.94|81.44|81.98|81.48|82|81.5|81.62|81.12|1402
1715943600000|2024-05-17 11:00:00|81.99|81.49|82.14|81.64|82.46|81.96|81.76|81.26|1997
1715947200000|2024-05-17 12:00:00|82.13|81.63|82.35|81.85|82.65|82.15|81.71|81.21|1438
1715950800000|2024-05-17 13:00:00|82.34|81.84|81.83|81.33|82.52|82.02|81.58|81.08|2581
1715954400000|2024-05-17 14:00:00|81.82|81.32|82.23|81.73|82.25|81.75|81.8|81.3|3272
1715958000000|2024-05-17 15:00:00|82.24|81.74|82.8|82.3|83.01|82.51|81.97|81.47|4190
1715961600000|2024-05-17 16:00:00|82.79|82.29|82.52|82.02|83.31|82.81|82.48|81.98|4587
1715965200000|2024-05-17 17:00:00|82.51|82.01|82.35|81.85|82.68|82.18|82.27|81.77|3403
1715968800000|2024-05-17 18:00:00|82.34|81.84|82.45|81.95|82.47|81.97|81.85|81.35|4413
1715972400000|2024-05-17 19:00:00|82.46|81.96|82.46|81.96|82.54|82.04|82.3|81.8|2691
1715976000000|2024-05-17 20:00:00|82.43|81.93|82.64|82.14|82.77|82.27|82.26|81.76|1071
1716015600000|2024-05-18 07:00:00|82.21|81.71|82.25|81.75|82.38|81.88|82.14|81.64|968
1716019200000|2024-05-18 08:00:00|82.26|81.76|82.54|82.04|82.61|82.11|82.18|81.68|821
1716022800000|2024-05-18 09:00:00|82.53|82.03|82.57|82.07|82.59|82.09|82.34|81.84|881
1716026400000|2024-05-18 10:00:00|82.56|82.06|82.36|81.86|82.61|82.11|82.25|81.75|1073
1716030000000|2024-05-18 11:00:00|82.37|81.87|82.4|81.9|82.56|82.06|82.3|81.8|823
1716033600000|2024-05-18 12:00:00|82.41|81.91|81.55|81.05|82.47|81.97|81.49|80.99|1297
1716037200000|2024-05-18 13:00:00|81.56|81.06|81.27|80.77|81.77|81.27|81.14|80.64|2608
1716040800000|2024-05-18 14:00:00|81.26|80.76|81.47|80.97|81.62|81.12|81.09|80.59|2107
1716044400000|2024-05-18 15:00:00|81.49|80.99|81.53|81.03|81.65|81.15|81.33|80.83|1476
1716048000000|2024-05-18 16:00:00|81.54|81.04|81.66|81.16|81.89|81.39|81.53|81.03|1393
1716051600000|2024-05-18 17:00:00|81.65|81.15|81.79|81.29|82.04|81.54|81.63|81.13|1047
1716055200000|2024-05-18 18:00:00|81.78|81.28|81.75|81.25|81.94|81.44|81.71|81.21|958
1716058800000|2024-05-18 19:00:00|81.76|81.26|81.78|81.28|81.9|81.4|81.49|80.99|1405
1716062400000|2024-05-18 20:00:00|81.77|81.27|81.7|81.2|81.77|81.27|81.57|81.07|1208
1716066000000|2024-05-18 21:00:00|81.71|81.21|81.64|81.14|81.83|81.33|81.51|81.01|892
1716069600000|2024-05-18 22:00:00|81.65|81.15|81.61|81.11|81.77|81.27|81.54|81.04|1032
1716073200000|2024-05-18 23:00:00|81.62|81.12|81.64|81.14|81.75|81.25|81.54|81.04|1254
1716076800000|2024-05-19 00:00:00|81.65|81.15|81.32|80.82|81.77|81.27|81.3|80.8|1410
1716080400000|2024-05-19 01:00:00|81.33|80.83|81.32|80.82|81.66|81.16|81.18|80.68|1163
1716084000000|2024-05-19 02:00:00|81.33|80.83|81.8|81.3|81.84|81.34|81.25|80.75|1242
1716087600000|2024-05-19 03:00:00|81.82|81.32|81.81|81.31|82.02|81.52|81.73|81.23|1157
1716091200000|2024-05-19 04:00:00|81.82|81.32|81.65|81.15|81.83|81.33|81.52|81.02|989
1716094800000|2024-05-19 05:00:00|81.64|81.14|81.46|80.96|81.65|81.15|81.39|80.89|898
1716098400000|2024-05-19 06:00:00|81.47|80.97|81.05|80.55|81.5|81|80.82|80.32|1034
1716102000000|2024-05-19 07:00:00|81.04|80.54|81.4|80.9|81.4|80.9|81|80.5|1148
1716105600000|2024-05-19 08:00:00|81.39|80.89|81|80.5|81.43|80.93|80.9|80.4|1021
1716109200000|2024-05-19 09:00:00|80.99|80.49|80.89|80.39|81.04|80.54|80.54|80.04|1565
1716112800000|2024-05-19 10:00:00|80.9|80.4|80.82|80.32|81.3|80.8|80.66|80.16|1952
1716116400000|2024-05-19 11:00:00|80.81|80.31|80.52|80.02|80.9|80.4|80.17|79.67|2541
1716120000000|2024-05-19 12:00:00|80.53|80.03|79.66|79.16|80.57|80.07|79.62|79.12|2320
1716123600000|2024-05-19 13:00:00|79.67|79.17|79.8|79.3|79.89|79.39|79.19|78.69|2418
1716127200000|2024-05-19 14:00:00|79.83|79.33|79.49|78.99|79.86|79.36|79.37|78.87|1911
1716130800000|2024-05-19 15:00:00|79.48|78.98|79.46|78.96|79.66|79.16|79.05|78.55|2035
1716134400000|2024-05-19 16:00:00|79.45|78.95|78.77|78.27|79.47|78.97|78.71|78.21|1983
1716138000000|2024-05-19 17:00:00|78.81|78.31|79.17|78.67|79.22|78.72|78.77|78.27|1430
1716141600000|2024-05-19 18:00:00|79.18|78.68|78.78|78.28|79.24|78.74|78.74|78.24|1399
1716145200000|2024-05-19 19:00:00|78.79|78.29|79.34|77.84|79.77|79.01|78.65|77.8|2097
1716148800000|2024-05-19 20:00:00|79.33|77.83|78.89|78.39|79.61|78.47|78.87|77.76|1341
1716152400000|2024-05-19 21:00:00|78.9|78.4|78.78|78.28|79.05|78.55|78.17|77.67|1422
1716156000000|2024-05-19 22:00:00|78.79|78.29|78.92|78.42|78.94|78.44|78.69|78.19|1465
1716159600000|2024-05-19 23:00:00|78.91|78.41|78.64|78.14|78.91|78.41|78.44|77.94|1350
1716163200000|2024-05-20 00:00:00|78.65|78.15|78.95|78.45|79.18|78.68|78.58|78.08|2630
1716166800000|2024-05-20 01:00:00|78.93|78.43|78.8|78.3|79.06|78.56|78.12|77.62|4645
1716170400000|2024-05-20 02:00:00|78.81|78.31|79.2|78.7|79.34|78.84|78.76|78.26|4185
1716174000000|2024-05-20 03:00:00|79.21|78.71|79.09|78.59|79.31|78.81|79.03|78.53|2317
1716177600000|2024-05-20 04:00:00|79.08|78.58|80.02|79.52|80.05|79.55|79.07|78.57|2778
1716181200000|2024-05-20 05:00:00|80.03|79.53|80.49|79.99|80.64|80.14|80.01|79.51|2946
1716184800000|2024-05-20 06:00:00|80.48|79.98|78.7|78.2|80.52|80.02|78.42|77.92|2058
1716188400000|2024-05-20 07:00:00|78.69|78.19|79.78|79.28|79.87|79.37|78.54|78.04|2345
1716192000000|2024-05-20 08:00:00|79.79|79.29|79.67|79.17|80.04|79.54|79.53|79.03|1533
1716195600000|2024-05-20 09:00:00|79.69|79.19|79.56|79.06|79.92|79.42|79.54|79.04|1465
1716199200000|2024-05-20 10:00:00|79.55|79.05|79.85|79.35|80.15|79.65|79.43|78.93|2266
1716202800000|2024-05-20 11:00:00|79.84|79.34|79.56|79.06|79.97|79.47|79.43|78.93|1820
1716206400000|2024-05-20 12:00:00|79.55|79.05|79.29|78.79|79.74|79.24|79.19|78.69|1057
1716210000000|2024-05-20 13:00:00|79.27|78.77|79.58|79.08|79.74|79.24|79.1|78.6|1373
1716213600000|2024-05-20 14:00:00|79.59|79.09|79.2|78.7|79.61|79.11|78.95|78.45|1907
1716217200000|2024-05-20 15:00:00|79.19|78.69|79.75|79.25|79.89|79.39|79.11|78.61|2230
1716220800000|2024-05-20 16:00:00|79.76|79.26|80.68|80.18|80.85|80.35|79.71|79.21|2834
1716224400000|2024-05-20 17:00:00|80.69|80.19|80.55|80.05|81.02|80.52|80.38|79.88|2179
1716228000000|2024-05-20 18:00:00|80.54|80.04|80.5|80|80.68|80.18|80.37|79.87|2575
1716231600000|2024-05-20 19:00:00|80.51|80.01|84.05|83.55|84.6|84.1|80.33|79.83|6892
1716235200000|2024-05-20 20:00:00|84.06|83.56|84.67|84.17|85.51|85.01|83.64|83.14|7030
1716238800000|2024-05-20 21:00:00|84.68|84.18|85.53|85.03|85.67|85.17|84.36|83.86|3216
1716242400000|2024-05-20 22:00:00|85.55|85.05|84.84|84.34|85.87|85.37|84.83|84.33|4705
1716246000000|2024-05-20 23:00:00|84.85|84.35|85.5|85|85.54|85.04|84.61|84.11|3673
1716249600000|2024-05-21 00:00:00|85.51|85.01|85.36|84.86|86.21|85.71|85.32|84.82|4357
1716253200000|2024-05-21 01:00:00|85.35|84.85|85.17|84.67|85.36|84.86|84.13|83.63|4555
1716256800000|2024-05-21 02:00:00|85.16|84.66|84.68|84.18|85.18|84.68|84.62|84.12|3015
1716260400000|2024-05-21 03:00:00|84.69|84.19|84.39|83.89|84.82|84.32|84.32|83.82|2029
1716264000000|2024-05-21 04:00:00|84.38|83.88|85.37|84.87|85.46|84.96|84.36|83.86|2035
1716267600000|2024-05-21 05:00:00|85.36|84.86|85.98|85.48|86.19|85.69|85|84.5|2959
1716271200000|2024-05-21 06:00:00|85.99|85.49|86.9|86.4|86.92|86.42|85.91|85.41|2600
1716274800000|2024-05-21 07:00:00|86.87|86.37|86.96|86.46|87.05|86.55|85.94|85.44|3075
1716278400000|2024-05-21 08:00:00|86.98|86.48|86.89|86.39|87.13|86.63|86.58|86.08|3096
1716282000000|2024-05-21 09:00:00|86.91|86.41|87.74|87.24|88.1|87.6|86.87|86.37|3119
1716285600000|2024-05-21 10:00:00|87.75|87.25|87.43|86.93|87.75|87.25|87.16|86.66|3446
1716289200000|2024-05-21 11:00:00|87.42|86.92|87.43|86.93|88.1|87.6|87.27|86.77|3507
1716292800000|2024-05-21 12:00:00|87.44|86.94|88.26|87.76|88.35|87.85|87.14|86.64|4666
1716296400000|2024-05-21 13:00:00|88.25|87.75|88.14|87.64|89.09|88.59|87.39|86.89|6191
1716300000000|2024-05-21 14:00:00|88.13|87.63|87.45|86.95|88.76|88.26|87.09|86.59|5044
1716303600000|2024-05-21 15:00:00|87.43|86.93|86.74|86.24|88.05|87.55|86.45|85.95|5299
1716307200000|2024-05-21 16:00:00|86.73|86.23|87.44|86.94|87.96|87.46|86.43|85.93|5943
1716310800000|2024-05-21 17:00:00|87.43|86.93|87.71|87.21|87.91|87.41|87.01|86.51|3708
1716314400000|2024-05-21 18:00:00|87.69|87.19|87.48|86.98|87.96|87.46|87.28|86.78|3475
1716318000000|2024-05-21 19:00:00|87.5|87|87.02|86.52|87.57|87.07|86.18|85.68|4143
1716321600000|2024-05-21 20:00:00|87.01|86.51|87.6|87.1|87.8|87.3|86.92|86.42|2647
1716325200000|2024-05-21 21:00:00|87.59|87.09|87.18|86.68|87.62|87.12|86.76|86.26|1318
1716328800000|2024-05-21 22:00:00|87.19|86.69|87.42|86.92|87.59|87.09|86.86|86.36|2407
1716332400000|2024-05-21 23:00:00|87.39|86.89|87.19|86.69|87.42|86.92|86.82|86.32|2616
1716336000000|2024-05-22 00:00:00|87.18|86.68|86.44|85.94|87.33|86.83|86.42|85.92|3306
1716339600000|2024-05-22 01:00:00|86.43|85.93|86.85|86.35|86.94|86.44|86.29|85.79|2190
1716343200000|2024-05-22 02:00:00|86.86|86.36|86.65|86.15|87.14|86.64|86.57|86.07|2092
1716346800000|2024-05-22 03:00:00|86.64|86.14|86.12|85.62|86.68|86.18|85.93|85.43|2231
1716350400000|2024-05-22 04:00:00|86.13|85.63|85.35|84.85|86.17|85.67|84.53|84.03|3225
1716354000000|2024-05-22 05:00:00|85.34|84.84|85.89|85.39|85.94|85.44|84.97|84.47|2976
1716357600000|2024-05-22 06:00:00|85.88|85.38|86.29|85.79|86.4|85.9|85.81|85.31|2723
1716361200000|2024-05-22 07:00:00|86.28|85.78|85.91|85.41|86.31|85.81|85.62|85.12|2787
1716364800000|2024-05-22 08:00:00|85.92|85.42|86.11|85.61|86.51|86.01|85.57|85.07|3010
1716368400000|2024-05-22 09:00:00|86.12|85.62|85.71|85.21|86.12|85.62|85.36|84.86|2495
1716372000000|2024-05-22 10:00:00|85.72|85.22|85.93|85.43|85.96|85.46|85.52|85.02|2409
1716375600000|2024-05-22 11:00:00|85.95|85.45|85.05|84.55|86|85.5|85.04|84.54|3079
1716379200000|2024-05-22 12:00:00|85.04|84.54|83.83|83.33|85.5|85|83.73|83.23|5440
1716382800000|2024-05-22 13:00:00|83.82|83.32|85.09|84.59|85.15|84.65|83.8|83.3|5073
1716386400000|2024-05-22 14:00:00|85.08|84.58|85.51|85.01|85.71|85.21|84.67|84.17|6148
1716390000000|2024-05-22 15:00:00|85.52|85.02|85.86|85.36|86.11|85.61|85.04|84.54|3954
1716393600000|2024-05-22 16:00:00|85.87|85.37|85.79|85.29|86.03|85.53|85.35|84.85|3491
1716397200000|2024-05-22 17:00:00|85.8|85.3|85.15|84.65|86.18|85.68|85.03|84.53|4433
1716400800000|2024-05-22 18:00:00|85.16|84.66|84.74|84.24|85.34|84.84|84.23|83.73|3817
1716404400000|2024-05-22 19:00:00|84.73|84.23|84.86|84.36|85.15|84.65|84.54|84.04|2561
1716408000000|2024-05-22 20:00:00|84.87|84.37|84.69|84.19|85.38|84.88|84.32|83.82|3183
1716411600000|2024-05-22 21:00:00|84.68|84.18|85.09|84.59|85.18|84.68|84.25|83.75|1698
1716415200000|2024-05-22 22:00:00|85.1|84.6|84.8|84.3|85.13|84.63|84.47|83.97|2883
1716418800000|2024-05-22 23:00:00|84.79|84.29|84.68|84.18|84.88|84.38|84.53|84.03|2123
1716422400000|2024-05-23 00:00:00|84.69|84.19|85.22|84.72|85.47|84.97|84.68|84.18|4145
1716426000000|2024-05-23 01:00:00|85.21|84.71|85.25|84.75|85.49|84.99|84.62|84.12|3729
1716429600000|2024-05-23 02:00:00|85.24|84.74|85|84.5|85.48|84.98|84.77|84.27|3057
1716433200000|2024-05-23 03:00:00|85.01|84.51|85.36|84.86|85.47|84.97|84.89|84.39|3773
1716436800000|2024-05-23 04:00:00|85.38|84.88|85.66|85.16|85.71|85.21|84.99|84.49|3012
1716440400000|2024-05-23 05:00:00|85.65|85.15|85.5|85|85.8|85.3|85.23|84.73|3169
1716444000000|2024-05-23 06:00:00|85.51|85.01|85.58|85.08|85.97|85.47|85.11|84.61|3429
1716447600000|2024-05-23 07:00:00|85.59|85.09|85.71|85.21|85.91|85.41|85.35|84.85|2862
1716451200000|2024-05-23 08:00:00|85.72|85.22|85.4|84.9|85.76|85.26|85.13|84.63|3068
1716454800000|2024-05-23 09:00:00|85.41|84.91|84.76|84.26|85.53|85.03|84.51|84.01|3532
1716458400000|2024-05-23 10:00:00|84.75|84.25|84.34|83.84|84.92|84.42|84.04|83.54|3384
1716462000000|2024-05-23 11:00:00|84.33|83.83|85.3|84.8|85.37|84.87|84.29|83.79|3030
1716465600000|2024-05-23 12:00:00|85.28|84.78|84.2|83.7|85.96|85.46|83.66|83.16|3794
1716469200000|2024-05-23 13:00:00|84.21|83.71|82.58|82.08|85.05|84.55|81.34|80.84|7251
1716472800000|2024-05-23 14:00:00|82.56|82.06|82.3|81.8|83.55|83.05|82.15|81.65|4500
1716476400000|2024-05-23 15:00:00|82.28|81.78|82.66|82.16|83.38|82.88|82.15|81.65|3168
1716480000000|2024-05-23 16:00:00|82.65|82.15|82.63|82.13|82.78|82.28|82.3|81.8|4178
1716483600000|2024-05-23 17:00:00|82.62|82.12|82.18|81.68|82.8|82.3|82.17|81.67|2840
1716487200000|2024-05-23 18:00:00|82.17|81.67|82.09|81.59|82.3|81.8|80.85|80.35|6370
1716490800000|2024-05-23 19:00:00|82.07|81.57|81.57|81.07|82.23|81.73|81.46|80.96|4133
1716494400000|2024-05-23 20:00:00|81.58|81.08|80.61|80.11|81.58|81.08|78.15|77.65|6334
1716498000000|2024-05-23 21:00:00|80.6|80.1|82.1|81.6|82.14|81.64|80.4|79.9|4205
1716501600000|2024-05-23 22:00:00|82.11|81.61|82.18|81.68|82.55|82.05|81.71|81.21|5120
1716505200000|2024-05-23 23:00:00|82.17|81.67|82.54|82.04|82.58|82.08|82.01|81.51|3914
1716508800000|2024-05-24 00:00:00|82.52|82.02|83.37|82.87|83.51|83.01|82.27|81.77|4680
1716512400000|2024-05-24 01:00:00|83.36|82.86|82.93|82.43|83.39|82.89|82.78|82.28|2841
1716516000000|2024-05-24 02:00:00|82.92|82.42|83.23|82.73|83.35|82.85|82.6|82.1|2052
1716519600000|2024-05-24 03:00:00|83.22|82.72|83.19|82.69|83.3|82.8|83.01|82.51|3826
1716523200000|2024-05-24 04:00:00|83.2|82.7|83.4|82.9|83.73|83.23|83.11|82.61|3352
1716526800000|2024-05-24 05:00:00|83.41|82.91|82.48|81.98|83.47|82.97|81.93|81.43|4794
1716530400000|2024-05-24 06:00:00|82.49|81.99|81.72|81.22|82.93|82.43|81.72|81.22|5442
1716534000000|2024-05-24 07:00:00|81.71|81.21|82.51|82.01|82.63|82.13|81.29|80.79|4882
1716537600000|2024-05-24 08:00:00|82.52|82.02|82.14|81.64|82.54|82.04|81.14|80.64|4557
1716541200000|2024-05-24 09:00:00|82.13|81.63|82.48|81.98|82.64|82.14|81.82|81.32|3909
1716544800000|2024-05-24 10:00:00|82.47|81.97|82.91|82.41|83.07|82.57|82.4|81.9|4230
1716548400000|2024-05-24 11:00:00|82.92|82.42|83.09|82.59|83.26|82.76|82.79|82.29|3874
1716552000000|2024-05-24 12:00:00|83.11|82.61|83.82|83.32|84.29|83.79|82.85|82.35|4597
1716555600000|2024-05-24 13:00:00|83.83|83.33|83.18|82.68|83.9|83.4|83.12|82.62|4319
1716559200000|2024-05-24 14:00:00|83.19|82.69|84.38|83.88|84.5|84|83.12|82.62|5178
1716562800000|2024-05-24 15:00:00|84.37|83.87|83.8|83.3|84.81|84.31|83.74|83.24|3963
1716566400000|2024-05-24 16:00:00|83.79|83.29|83.11|82.61|83.87|83.37|83.06|82.56|4105
1716570000000|2024-05-24 17:00:00|83.12|82.62|83.63|83.13|83.65|83.15|83.05|82.55|4160
1716573600000|2024-05-24 18:00:00|83.64|83.14|83.85|83.35|84.61|84.11|83.57|83.07|3926
1716577200000|2024-05-24 19:00:00|83.84|83.34|83.9|83.4|83.97|83.47|83.64|83.14|1969
1716580800000|2024-05-24 20:00:00|83.91|83.41|83.99|83.49|84.41|83.91|83.86|83.36|1621
1716620400000|2024-05-25 07:00:00|85.66|85.16|85.67|85.17|85.85|85.35|85.54|85.04|1980
1716624000000|2024-05-25 08:00:00|85.68|85.18|85.74|85.24|86.11|85.61|85.63|85.13|2036
1716627600000|2024-05-25 09:00:00|85.73|85.23|86.03|85.53|86.14|85.64|85.45|84.95|2403
1716631200000|2024-05-25 10:00:00|86.04|85.54|86.12|85.62|86.32|85.82|85.81|85.31|2583
1716634800000|2024-05-25 11:00:00|86.11|85.61|85.83|85.33|86.39|85.89|85.83|85.33|2798
1716638400000|2024-05-25 12:00:00|85.84|85.34|85.28|84.78|85.85|85.35|85.09|84.59|2155
1716642000000|2024-05-25 13:00:00|85.27|84.77|84.89|84.39|85.43|84.93|84.69|84.19|2279
1716645600000|2024-05-25 14:00:00|84.88|84.38|85.09|84.59|85.19|84.69|84.52|84.02|2888
1716649200000|2024-05-25 15:00:00|85.1|84.6|85.39|84.89|85.64|85.14|85.08|84.58|2521
1716652800000|2024-05-25 16:00:00|85.36|84.86|85.18|84.68|85.44|84.94|85.01|84.51|1852
1716656400000|2024-05-25 17:00:00|85.2|84.7|85.3|84.8|85.49|84.99|85.2|84.7|1852
1716660000000|2024-05-25 18:00:00|85.29|84.79|85.43|84.93|85.59|85.09|85.24|84.74|2112
1716663600000|2024-05-25 19:00:00|85.42|84.92|85.19|84.69|85.51|85.01|85.12|84.62|1569
1716667200000|2024-05-25 20:00:00|85.18|84.68|84.93|84.43|85.28|84.78|84.76|84.26|2178
1716670800000|2024-05-25 21:00:00|84.92|84.42|85.02|84.52|85.04|84.54|84.77|84.27|1958
1716674400000|2024-05-25 22:00:00|85|84.5|85.05|84.55|85.09|84.59|84.68|84.18|1688
1716678000000|2024-05-25 23:00:00|85.07|84.57|85.26|84.76|85.34|84.84|85.07|84.57|1949
1716681600000|2024-05-26 00:00:00|85.27|84.77|85|84.5|85.29|84.79|85|84.5|2964
1716685200000|2024-05-26 01:00:00|85.01|84.51|85.4|84.9|85.48|84.98|85.01|84.51|2465
1716688800000|2024-05-26 02:00:00|85.41|84.91|84.68|84.18|85.44|84.94|84.36|83.86|2931
1716692400000|2024-05-26 03:00:00|84.67|84.17|85.01|84.51|85.12|84.62|84.46|83.96|1787
1716696000000|2024-05-26 04:00:00|85|84.5|84.58|84.08|85.01|84.51|84.3|83.8|2825
1716699600000|2024-05-26 05:00:00|84.59|84.09|84.53|84.03|84.64|84.14|84.42|83.92|2133
1716703200000|2024-05-26 06:00:00|84.54|84.04|84.38|83.88|84.58|84.08|84.34|83.84|2561
1716706800000|2024-05-26 07:00:00|84.4|83.9|84.48|83.98|84.78|84.28|84.3|83.8|3947
1716710400000|2024-05-26 08:00:00|84.49|83.99|84.15|83.65|84.72|84.22|83.98|83.48|4554
1716714000000|2024-05-26 09:00:00|84.14|83.64|83.76|83.26|84.35|83.85|83.58|83.08|3539
1716717600000|2024-05-26 10:00:00|83.74|83.24|84.02|83.52|84.09|83.59|83.73|83.23|3312
1716721200000|2024-05-26 11:00:00|84.01|83.51|84|83.5|84.28|83.78|83.87|83.37|3100
1716724800000|2024-05-26 12:00:00|84.01|83.51|83.9|83.4|84.05|83.55|83.65|83.15|2866
1716728400000|2024-05-26 13:00:00|83.93|83.43|83.83|83.33|84.01|83.51|83.41|82.91|2701
1716732000000|2024-05-26 14:00:00|83.81|83.31|84.21|83.71|84.35|83.85|83.53|83.03|3512
1716735600000|2024-05-26 15:00:00|84.2|83.7|83.68|83.18|84.41|83.91|83.2|82.7|4609
1716739200000|2024-05-26 16:00:00|83.7|83.2|83.88|83.38|84.1|83.6|83.33|82.83|4159
1716742800000|2024-05-26 17:00:00|83.87|83.37|83.57|83.07|83.95|83.45|83.41|82.91|3705
1716746400000|2024-05-26 18:00:00|83.54|83.04|83.52|83.02|83.66|83.16|83.3|82.8|3228
1716750000000|2024-05-26 19:00:00|83.53|83.03|84.1|82.6|84.25|83.32|83.42|82.47|2618
1716753600000|2024-05-26 20:00:00|84.11|82.61|83.23|82.73|84.11|82.77|83.18|82.12|1312
1716757200000|2024-05-26 21:00:00|83.24|82.74|83.45|82.95|83.48|82.98|82.45|81.95|3438
1716760800000|2024-05-26 22:00:00|83.44|82.94|83.64|83.14|83.71|83.21|83.32|82.82|2937
1716764400000|2024-05-26 23:00:00|83.65|83.15|83.35|82.85|83.67|83.17|83.26|82.76|2954
1716768000000|2024-05-27 00:00:00|83.36|82.86|83.66|83.16|83.74|83.24|83.31|82.81|3045
1716771600000|2024-05-27 01:00:00|83.65|83.15|83.79|83.29|84.18|83.68|83.51|83.01|2524
1716775200000|2024-05-27 02:00:00|83.8|83.3|83.67|83.17|83.93|83.43|83.5|83|1764
1716778800000|2024-05-27 03:00:00|83.66|83.16|83.75|83.25|83.91|83.41|83.62|83.12|1867
1716782400000|2024-05-27 04:00:00|83.76|83.26|83.55|83.05|83.88|83.38|83.52|83.02|898
1716786000000|2024-05-27 05:00:00|83.56|83.06|83|82.5|83.56|83.06|82.63|82.13|2865
1716789600000|2024-05-27 06:00:00|83.01|82.51|82.74|82.24|83.1|82.6|82.61|82.11|2567
1716793200000|2024-05-27 07:00:00|82.75|82.25|82.78|82.28|83.01|82.51|82.58|82.08|1797
1716796800000|2024-05-27 08:00:00|82.77|82.27|83.01|82.51|83.32|82.82|82.7|82.2|3361
1716800400000|2024-05-27 09:00:00|83|82.5|83.13|82.63|83.43|82.93|82.84|82.34|2435
1716804000000|2024-05-27 10:00:00|83.14|82.64|83.25|82.75|83.31|82.81|82.94|82.44|1685
1716807600000|2024-05-27 11:00:00|83.24|82.74|83.49|82.99|83.52|83.02|83.04|82.54|2688
1716811200000|2024-05-27 12:00:00|83.48|82.98|83.43|82.93|83.65|83.15|83.3|82.8|2024
1716814800000|2024-05-27 13:00:00|83.44|82.94|83.69|83.19|84.04|83.54|83.31|82.81|4161
1716818400000|2024-05-27 14:00:00|83.68|83.18|84.01|83.51|84.18|83.68|83.55|83.05|3780
1716822000000|2024-05-27 15:00:00|84|83.5|84.75|84.25|84.98|84.48|83.88|83.38|6300
1716825600000|2024-05-27 16:00:00|84.77|84.27|85.19|84.69|85.34|84.84|84.76|84.26|4195
1716829200000|2024-05-27 17:00:00|85.2|84.7|84.76|84.26|85.37|84.87|84.59|84.09|2381
1716832800000|2024-05-27 18:00:00|84.77|84.27|84.9|84.4|85.14|84.64|84.69|84.19|2247
1716836400000|2024-05-27 19:00:00|84.9|84.4|83.93|83.43|85.04|84.54|83.43|82.93|4141
1716840000000|2024-05-27 20:00:00|83.9|83.4|84.77|84.27|85.05|84.55|83.77|83.27|4105
1716843600000|2024-05-27 21:00:00|84.76|84.26|84.58|84.08|84.97|84.47|84.35|83.85|949
1716847200000|2024-05-27 22:00:00|84.6|84.1|84.39|83.89|84.73|84.23|84.33|83.83|2874
1716850800000|2024-05-27 23:00:00|84.4|83.9|84.34|83.84|84.44|83.94|84.06|83.56|2602
1716854400000|2024-05-28 00:00:00|84.35|83.85|83.87|83.37|84.44|83.94|83.62|83.12|4431
1716858000000|2024-05-28 01:00:00|83.88|83.38|83.04|82.54|84.4|83.9|82.87|82.37|4197
1716861600000|2024-05-28 02:00:00|83.03|82.53|83.05|82.55|83.27|82.77|82.15|81.65|6673
1716865200000|2024-05-28 03:00:00|83.04|82.54|81.88|81.38|83.14|82.64|81.34|80.84|6065
1716868800000|2024-05-28 04:00:00|81.86|81.36|80.71|80.21|81.98|81.48|80.27|79.77|6050
1716872400000|2024-05-28 05:00:00|80.69|80.19|81.2|80.7|81.28|80.78|80.33|79.83|4083
1716876000000|2024-05-28 06:00:00|81.21|80.71|80.74|80.24|81.27|80.77|80.29|79.79|4629
1716879600000|2024-05-28 07:00:00|80.73|80.23|80.48|79.98|80.8|80.3|80.27|79.77|4882
1716883200000|2024-05-28 08:00:00|80.5|80|80.86|80.36|80.98|80.48|80.36|79.86|3947
1716886800000|2024-05-28 09:00:00|80.85|80.35|81.41|80.91|81.63|81.13|80.72|80.22|3219
1716890400000|2024-05-28 10:00:00|81.38|80.88|81.44|80.94|82.09|81.59|81.19|80.69|2996
1716894000000|2024-05-28 11:00:00|81.44|80.94|81.55|81.05|81.8|81.3|81.34|80.84|3673
1716897600000|2024-05-28 12:00:00|81.54|81.04|81.22|80.72|81.56|81.06|81.1|80.6|2815
1716901200000|2024-05-28 13:00:00|81.23|80.73|80.96|80.46|81.69|81.19|80.59|80.09|5126
1716904800000|2024-05-28 14:00:00|80.95|80.45|80.62|80.12|81.22|80.72|80.13|79.63|5152
1716908400000|2024-05-28 15:00:00|80.6|80.1|81.4|80.9|81.48|80.98|80.42|79.92|4686
1716912000000|2024-05-28 16:00:00|81.39|80.89|80.96|80.46|81.52|81.02|80.64|80.14|5132
1716915600000|2024-05-28 17:00:00|80.97|80.47|81.09|80.59|81.57|81.07|80.91|80.41|3169
1716919200000|2024-05-28 18:00:00|81.08|80.58|80.76|80.26|81.4|80.9|80.25|79.75|3521
1716922800000|2024-05-28 19:00:00|80.74|80.24|81.45|80.95|81.49|80.99|80.74|80.24|3748
1716926400000|2024-05-28 20:00:00|81.44|80.94|82.01|81.51|82.5|82|81.39|80.89|3899
1716930000000|2024-05-28 21:00:00|82|81.5|81.74|81.24|82.13|81.63|81.71|81.21|910
1716933600000|2024-05-28 22:00:00|81.75|81.25|81.23|80.73|81.96|81.46|81.18|80.68|3121
1716937200000|2024-05-28 23:00:00|81.24|80.74|81.06|80.56|81.26|80.76|80.78|80.28|2359
1716940800000|2024-05-29 00:00:00|81.07|80.57|81.29|80.79|81.54|81.04|80.98|80.48|1948
1716944400000|2024-05-29 01:00:00|81.3|80.8|81.27|80.77|81.65|81.15|80.99|80.49|3003
1716948000000|2024-05-29 02:00:00|81.28|80.78|81.46|80.96|81.7|81.2|81|80.5|2925
1716951600000|2024-05-29 03:00:00|81.45|80.95|81.72|81.22|82.06|81.56|81.45|80.95|3023
1716955200000|2024-05-29 04:00:00|81.71|81.21|82.14|81.64|82.5|82|81.67|81.17|2905
1716958800000|2024-05-29 05:00:00|82.16|81.66|82.33|81.83|82.55|82.05|82.04|81.54|3390
1716962400000|2024-05-29 06:00:00|82.3|81.8|82.14|81.64|82.56|82.06|82.02|81.52|3195
1716966000000|2024-05-29 07:00:00|82.13|81.63|81.55|81.05|82.22|81.72|81.44|80.94|4026
1716969600000|2024-05-29 08:00:00|81.56|81.06|82.02|81.52|82.24|81.74|80.71|80.21|6497
1716973200000|2024-05-29 09:00:00|82.01|81.51|82.35|81.85|82.55|82.05|81.77|81.27|4725
1716976800000|2024-05-29 10:00:00|82.34|81.84|82.39|81.89|82.4|81.9|82.08|81.58|2751
1716980400000|2024-05-29 11:00:00|82.38|81.88|81.86|81.36|82.4|81.9|81.76|81.26|2451
1716984000000|2024-05-29 12:00:00|81.87|81.37|81.83|81.33|82.17|81.67|81.31|80.81|4144
1716987600000|2024-05-29 13:00:00|81.84|81.34|81.25|80.75|82.24|81.74|80.88|80.38|5809
1716991200000|2024-05-29 14:00:00|81.24|80.74|81.4|80.9|81.63|81.13|80.88|80.38|5153
1716994800000|2024-05-29 15:00:00|81.38|80.88|80.87|80.37|81.83|81.33|80.68|80.18|5292
1716998400000|2024-05-29 16:00:00|80.88|80.38|81.92|81.42|82.15|81.65|80.62|80.12|5092
1717002000000|2024-05-29 17:00:00|81.9|81.4|81.76|81.26|81.96|81.46|81.32|80.82|2829
1717005600000|2024-05-29 18:00:00|81.77|81.27|81.55|81.05|81.78|81.28|81.21|80.71|3335
1717009200000|2024-05-29 19:00:00|81.54|81.04|81.44|80.94|82.39|81.89|81.42|80.92|3761
1717012800000|2024-05-29 20:00:00|81.43|80.93|81.34|80.84|81.66|81.16|81.23|80.73|3660
1717016400000|2024-05-29 21:00:00|81.33|80.83|80.92|80.42|81.39|80.89|80.52|80.02|1082
1717020000000|2024-05-29 22:00:00|80.93|80.43|81.16|80.66|81.28|80.78|80.76|80.26|2034
1717023600000|2024-05-29 23:00:00|81.15|80.65|80.88|80.38|81.29|80.79|80.76|80.26|1582
1717027200000|2024-05-30 00:00:00|80.89|80.39|80.95|80.45|81.38|80.88|80.77|80.27|2758
1717030800000|2024-05-30 01:00:00|80.94|80.44|81.44|80.94|81.59|81.09|80.75|80.25|2209
1717034400000|2024-05-30 02:00:00|81.43|80.93|81.71|81.21|82|81.5|81.38|80.88|2140
1717038000000|2024-05-30 03:00:00|81.72|81.22|81.92|81.42|82.13|81.63|81.56|81.06|2056
1717041600000|2024-05-30 04:00:00|81.94|81.44|81.66|81.16|82.2|81.7|81.62|81.12|2807
1717045200000|2024-05-30 05:00:00|81.65|81.15|81.38|80.88|81.71|81.21|81.2|80.7|1890
1717048800000|2024-05-30 06:00:00|81.39|80.89|79.8|79.3|81.46|80.96|79.59|79.09|5158
1717052400000|2024-05-30 07:00:00|79.81|79.31|79.31|78.81|80.2|79.7|78.86|78.36|3413
1717056000000|2024-05-30 08:00:00|79.32|78.82|79.91|79.41|79.95|79.45|78.68|78.18|5280
1717059600000|2024-05-30 09:00:00|79.89|79.39|79.68|79.18|80.01|79.51|79.42|78.92|2236
1717063200000|2024-05-30 10:00:00|79.67|79.17|80.01|79.51|80.2|79.7|79.3|78.8|2654
1717066800000|2024-05-30 11:00:00|80|79.5|80.65|80.15|80.75|80.25|79.95|79.45|2800
1717070400000|2024-05-30 12:00:00|80.7|80.2|80.82|80.32|81.01|80.51|80.29|79.79|4681
1717074000000|2024-05-30 13:00:00|80.83|80.33|81.31|80.81|81.69|81.19|80.76|80.26|4782
1717077600000|2024-05-30 14:00:00|81.32|80.82|80.92|80.42|81.76|81.26|80.71|80.21|3532
1717081200000|2024-05-30 15:00:00|80.91|80.41|81.56|81.06|81.65|81.15|80.59|80.09|4248
1717084800000|2024-05-30 16:00:00|81.57|81.07|81.83|81.33|81.86|81.36|81.45|80.95|2580
1717088400000|2024-05-30 17:00:00|81.82|81.32|82.35|81.85|82.41|81.91|81.66|81.16|2788
1717092000000|2024-05-30 18:00:00|82.36|81.86|82.24|81.74|82.6|82.1|81.99|81.49|1981
1717095600000|2024-05-30 19:00:00|82.22|81.72|81.86|81.36|82.62|82.12|81.51|81.01|3141
1717099200000|2024-05-30 20:00:00|81.87|81.37|81.58|81.08|81.91|81.41|80.91|80.41|2485
1717102800000|2024-05-30 21:00:00|81.59|81.09|81.38|80.88|81.61|81.11|81|80.5|1127
1717106400000|2024-05-30 22:00:00|81.37|80.87|81.45|80.95|81.62|81.12|81.03|80.53|1977
1717110000000|2024-05-30 23:00:00|81.44|80.94|81.18|80.68|81.63|81.13|81.11|80.61|1160
1717113600000|2024-05-31 00:00:00|81.17|80.67|80.77|80.27|81.19|80.69|80.47|79.97|3260
1717117200000|2024-05-31 01:00:00|80.75|80.25|80.79|80.29|81.26|80.76|80.6|80.1|2785
1717120800000|2024-05-31 02:00:00|80.78|80.28|82.02|81.52|83.01|82.51|80.74|80.24|3610
1717124400000|2024-05-31 03:00:00|82.01|81.51|81.73|81.23|82.32|81.82|81.71|81.21|2737
1717128000000|2024-05-31 04:00:00|81.76|81.26|81.42|80.92|82.01|81.51|81.22|80.72|1975
1717131600000|2024-05-31 05:00:00|81.43|80.93|80.91|80.41|81.5|81|80.41|79.91|3018
1717135200000|2024-05-31 06:00:00|80.9|80.4|81.09|80.59|81.29|80.79|80.77|80.27|3405
1717138800000|2024-05-31 07:00:00|81.07|80.57|81.21|80.71|81.42|80.92|80.96|80.46|2704
1717142400000|2024-05-31 08:00:00|81.2|80.7|81.56|81.06|81.57|81.07|81.06|80.56|3550
1717146000000|2024-05-31 09:00:00|81.57|81.07|81.27|80.77|81.74|81.24|80.92|80.42|2955
1717149600000|2024-05-31 10:00:00|81.29|80.79|81.45|80.95|81.65|81.15|81.2|80.7|2840
1717153200000|2024-05-31 11:00:00|81.46|80.96|82.05|81.35|82.21|81.51|81.44|80.85|3215
1717156800000|2024-05-31 12:00:00|82.06|81.36|82.46|81.76|82.95|82.25|81.84|81.14|3255
1717160400000|2024-05-31 13:00:00|82.45|81.75|81.75|81.05|82.73|82.03|81.65|80.95|3893
1717164000000|2024-05-31 14:00:00|81.74|81.04|81.35|80.65|81.77|81.07|81.03|80.33|5321
1717167600000|2024-05-31 15:00:00|81.34|80.64|80.55|79.85|81.45|80.75|80.48|79.78|4879
1717171200000|2024-05-31 16:00:00|80.54|79.84|80.74|80.04|80.94|80.24|79.9|79.2|5139
1717174800000|2024-05-31 17:00:00|80.72|80.02|81.28|80.58|81.39|80.69|80.65|79.95|2195
1717178400000|2024-05-31 18:00:00|81.29|80.59|81.48|80.78|81.52|80.82|81.15|80.45|1110
1717182000000|2024-05-31 19:00:00|81.49|80.79|82.04|81.34|82.24|81.54|81.34|80.64|1879
1717185600000|2024-05-31 20:00:00|82.03|81.33|81.83|81.13|82.15|81.45|81.71|81.01|1499
1717225200000|2024-06-01 07:00:00|81.04|80.34|80.94|80.24|81.11|80.41|80.82|80.12|896
1717228800000|2024-06-01 08:00:00|80.95|80.25|81.1|80.4|81.11|80.41|80.79|80.09|649
1717232400000|2024-06-01 09:00:00|81.11|80.41|80.91|80.21|81.15|80.45|80.82|80.12|635
1717236000000|2024-06-01 10:00:00|80.92|80.22|80.86|80.16|81.02|80.32|80.83|80.13|519
1717239600000|2024-06-01 11:00:00|80.85|80.15|81.31|80.61|81.48|80.78|80.75|80.05|513
1717243200000|2024-06-01 12:00:00|81.32|80.62|81.27|80.57|81.49|80.79|81.23|80.53|543
1717246800000|2024-06-01 13:00:00|81.28|80.58|81.44|80.74|81.55|80.85|81.28|80.58|716
1717250400000|2024-06-01 14:00:00|81.45|80.75|81.79|81.09|81.84|81.14|81.44|80.74|893
1717254000000|2024-06-01 15:00:00|81.78|81.08|81.67|80.97|81.93|81.23|81.64|80.94|917
1717257600000|2024-06-01 16:00:00|81.66|80.96|81.44|80.74|81.87|81.17|81.35|80.65|808
1717261200000|2024-06-01 17:00:00|81.43|80.73|81.3|80.6|81.46|80.76|81.05|80.35|524
1717264800000|2024-06-01 18:00:00|81.28|80.58|80.97|80.27|81.31|80.61|80.91|80.21|682
1717268400000|2024-06-01 19:00:00|80.98|80.28|80.92|80.22|81.07|80.37|80.82|80.12|659
1717272000000|2024-06-01 20:00:00|80.91|80.21|81.17|80.47|81.19|80.49|80.85|80.15|726
1717275600000|2024-06-01 21:00:00|81.16|80.46|81.03|80.33|81.31|80.61|81.01|80.31|867
1717279200000|2024-06-01 22:00:00|81.04|80.34|81.34|80.64|81.37|80.67|81.04|80.34|1166
1717282800000|2024-06-01 23:00:00|81.35|80.65|81.23|80.53|81.39|80.69|81.11|80.41|1255
1717286400000|2024-06-02 00:00:00|81.22|80.52|81.76|81.06|81.77|81.07|81.13|80.43|586
1717290000000|2024-06-02 01:00:00|81.75|81.05|81.58|80.88|81.92|81.22|81.38|80.68|953
1717293600000|2024-06-02 02:00:00|81.59|80.89|81.37|80.67|81.87|81.17|81.28|80.58|941
1717297200000|2024-06-02 03:00:00|81.36|80.66|81.75|81.05|81.87|81.17|81.35|80.65|675
1717300800000|2024-06-02 04:00:00|81.76|81.06|81.91|81.21|81.97|81.27|81.66|80.96|584
1717304400000|2024-06-02 05:00:00|81.92|81.22|81.74|81.04|82.11|81.41|81.6|80.9|871
1717308000000|2024-06-02 06:00:00|81.75|81.05|81.81|81.11|82.06|81.36|81.65|80.95|838
1717311600000|2024-06-02 07:00:00|81.8|81.1|81.33|80.63|81.8|81.1|81.19|80.49|1066
1717315200000|2024-06-02 08:00:00|81.34|80.64|81.44|80.74|81.52|80.82|81.3|80.6|1182
1717318800000|2024-06-02 09:00:00|81.43|80.73|81.03|80.33|81.53|80.83|80.77|80.07|1467
1717322400000|2024-06-02 10:00:00|81.02|80.32|81.04|80.34|81.12|80.42|80.81|80.11|895
1717326000000|2024-06-02 11:00:00|81.05|80.35|81.61|80.91|81.68|80.98|80.86|80.16|849
1717329600000|2024-06-02 12:00:00|81.6|80.9|81.51|80.81|81.74|81.04|81.34|80.64|1242
1717333200000|2024-06-02 13:00:00|81.52|80.82|81.62|80.92|81.72|81.02|81.34|80.64|1090
1717336800000|2024-06-02 14:00:00|81.61|80.91|81.95|81.25|82.03|81.33|81.51|80.81|918
1717340400000|2024-06-02 15:00:00|81.96|81.26|81.53|80.83|82.01|81.31|81.52|80.82|920
1717344000000|2024-06-02 16:00:00|81.54|80.84|81.35|80.65|81.68|80.98|81.23|80.53|1026
1717347600000|2024-06-02 17:00:00|81.36|80.66|80.42|79.72|81.36|80.66|80.42|79.72|1599
1717351200000|2024-06-02 18:00:00|80.43|79.73|80.47|79.77|80.57|79.87|79.78|79.08|1653
1717354800000|2024-06-02 19:00:00|80.48|79.78|80.74|79.04|80.76|79.85|79.69|78.65|912
1717358400000|2024-06-02 20:00:00|80.73|79.03|80.32|79.62|80.75|79.63|80.19|78.49|779
1717362000000|2024-06-02 21:00:00|80.31|79.61|80.21|79.51|80.43|79.73|79.99|79.29|924
1717365600000|2024-06-02 22:00:00|80.2|79.5|80.17|79.47|80.52|79.82|80.06|79.36|1111
1717369200000|2024-06-02 23:00:00|80.18|79.48|80.3|79.6|80.46|79.76|80.18|79.48|1297
1717372800000|2024-06-03 00:00:00|80.31|79.61|80.09|79.39|80.47|79.77|79.45|78.75|2857
1717376400000|2024-06-03 01:00:00|80.1|79.4|81.31|80.61|81.33|80.63|79.96|79.26|2923
1717380000000|2024-06-03 02:00:00|81.32|80.62|81.75|81.05|81.9|81.2|81.26|80.56|2122
1717383600000|2024-06-03 03:00:00|81.78|81.08|81.43|80.73|81.81|81.11|81.12|80.42|1825
1717387200000|2024-06-03 04:00:00|81.44|80.74|81.65|80.95|81.89|81.19|80.97|80.27|2474
1717390800000|2024-06-03 05:00:00|81.64|80.94|81.94|81.24|82.44|81.74|81.61|80.91|3546
1717394400000|2024-06-03 06:00:00|81.93|81.23|82.43|81.73|82.69|81.99|81.67|80.97|3166
1717398000000|2024-06-03 07:00:00|82.44|81.74|82.33|81.63|82.64|81.94|82.02|81.32|2661
1717401600000|2024-06-03 08:00:00|82.34|81.64|82.64|81.94|82.85|82.15|82.2|81.5|2646
1717405200000|2024-06-03 09:00:00|82.63|81.93|82.57|81.87|82.75|82.05|82.09|81.39|2737
1717408800000|2024-06-03 10:00:00|82.59|81.89|82.09|81.39|82.68|81.98|82.09|81.39|1909
1717412400000|2024-06-03 11:00:00|82.1|81.4|82.23|81.53|82.31|81.61|81.94|81.24|1876
1717416000000|2024-06-03 12:00:00|82.24|81.54|82.33|81.63|82.45|81.75|82.05|81.35|3182
1717419600000|2024-06-03 13:00:00|82.34|81.64|81.96|81.26|82.41|81.71|81.91|81.21|2909
1717423200000|2024-06-03 14:00:00|81.97|81.27|81.14|80.44|82.23|81.53|80.79|80.09|4165
1717426800000|2024-06-03 15:00:00|81.12|80.42|81.99|81.29|82.09|81.39|81.07|80.37|4146
1717430400000|2024-06-03 16:00:00|81.98|81.28|81.3|80.6|82.08|81.38|81.09|80.39|4004
1717434000000|2024-06-03 17:00:00|81.29|80.59|81.58|80.88|81.71|81.01|81.13|80.43|2852
1717437600000|2024-06-03 18:00:00|81.59|80.89|81.34|80.64|81.61|80.91|81.26|80.56|3651
1717441200000|2024-06-03 19:00:00|81.31|80.61|81.56|80.86|81.58|80.88|81.26|80.56|3256
1717444800000|2024-06-03 20:00:00|81.57|80.87|81.07|80.37|81.87|81.17|81.07|80.37|2432
1717448400000|2024-06-03 21:00:00|81.08|80.38|80.85|80.15|81.2|80.5|80.67|79.97|745
1717452000000|2024-06-03 22:00:00|80.86|80.16|80.82|80.12|80.94|80.24|80.66|79.96|2222
1717455600000|2024-06-03 23:00:00|80.81|80.11|80.51|79.81|80.83|80.13|80.39|79.69|2184
1717459200000|2024-06-04 00:00:00|80.49|79.79|80.4|79.7|80.54|79.84|80.1|79.4|3710
1717462800000|2024-06-04 01:00:00|80.41|79.71|80.41|79.71|80.47|79.77|80.19|79.49|3051
1717466400000|2024-06-04 02:00:00|80.39|79.69|80.26|79.56|80.42|79.72|80.11|79.41|2832
1717470000000|2024-06-04 03:00:00|80.22|79.52|80.41|79.71|80.46|79.76|80.16|79.46|2975
1717473600000|2024-06-04 04:00:00|80.39|79.69|79.48|78.78|80.45|79.75|79.38|78.68|3389
1717477200000|2024-06-04 05:00:00|79.49|78.79|79.7|79|79.82|79.12|79.4|78.7|2966
1717480800000|2024-06-04 06:00:00|79.71|79.01|79.34|78.64|79.77|79.07|79.26|78.56|2650
1717484400000|2024-06-04 07:00:00|79.33|78.63|79.38|78.68|79.64|78.94|79.16|78.46|3117
1717488000000|2024-06-04 08:00:00|79.37|78.67|79.39|78.69|79.84|79.14|79.13|78.43|2158
1717491600000|2024-06-04 09:00:00|79.38|78.68|79.16|78.46|79.58|78.88|79|78.3|3629
1717495200000|2024-06-04 10:00:00|79.17|78.47|79.61|79.21|79.83|79.24|79.13|78.43|3035
1717498800000|2024-06-04 11:00:00|79.62|79.22|79.29|78.89|79.73|79.33|79.08|78.68|2157
1717502400000|2024-06-04 12:00:00|79.27|78.87|79.24|78.84|79.44|79.04|79.12|78.72|3744
1717506000000|2024-06-04 13:00:00|79.25|78.85|79.98|79.58|80.13|79.73|79.23|78.83|4895
1717509600000|2024-06-04 14:00:00|79.95|79.55|80.16|79.76|80.39|79.99|79.91|79.51|4394
1717513200000|2024-06-04 15:00:00|80.14|79.74|80.81|80.41|80.86|80.46|80|79.6|3463
1717516800000|2024-06-04 16:00:00|80.83|80.43|80.79|80.39|80.96|80.56|80.57|80.17|3059
1717520400000|2024-06-04 17:00:00|80.8|80.4|80.91|80.51|81.01|80.61|80.58|80.18|1584
1717524000000|2024-06-04 18:00:00|80.92|80.52|81.09|80.69|81.24|80.84|80.88|80.48|1416
1717527600000|2024-06-04 19:00:00|81.08|80.68|80.95|80.55|81.1|80.7|80.39|79.99|2086
1717531200000|2024-06-04 20:00:00|80.96|80.56|81.36|80.96|81.5|81.1|80.73|80.33|1377
1717534800000|2024-06-04 21:00:00|81.37|80.97|81.46|81.06|81.49|81.09|81.05|80.65|622
1717538400000|2024-06-04 22:00:00|81.45|81.05|81.31|80.91|81.48|81.08|81.27|80.87|812
1717542000000|2024-06-04 23:00:00|81.3|80.9|81.49|81.09|81.57|81.17|81.24|80.84|790
1717545600000|2024-06-05 00:00:00|81.5|81.1|81.2|80.8|81.59|81.19|81.14|80.74|1716
1717549200000|2024-06-05 01:00:00|81.21|80.81|81.51|81.11|81.62|81.22|80.96|80.56|2386
1717552800000|2024-06-05 02:00:00|81.5|81.1|81.14|80.74|81.57|81.17|81.03|80.63|1623
1717556400000|2024-06-05 03:00:00|81.15|80.75|81.18|80.78|81.34|80.94|81.06|80.66|999
1717560000000|2024-06-05 04:00:00|81.17|80.77|80.78|80.38|81.23|80.83|80.77|80.37|1560
1717563600000|2024-06-05 05:00:00|80.81|80.41|80.78|80.38|80.9|80.5|80.37|79.97|2127
1717567200000|2024-06-05 06:00:00|80.79|80.39|81.38|80.98|81.86|81.46|80.69|80.29|2438
1717570800000|2024-06-05 07:00:00|81.37|80.97|81.38|80.98|81.52|81.12|81.18|80.78|2400
1717574400000|2024-06-05 08:00:00|81.37|80.97|81.15|80.75|81.44|81.04|81.05|80.65|1626
1717578000000|2024-06-05 09:00:00|81.14|80.74|81.23|80.83|81.47|81.07|81.02|80.62|1349
1717581600000|2024-06-05 10:00:00|81.24|80.84|81.21|80.81|81.45|81.05|81.07|80.67|1346
1717585200000|2024-06-05 11:00:00|81.19|80.79|81.46|81.06|81.54|81.14|81.15|80.75|1022
1717588800000|2024-06-05 12:00:00|81.47|81.07|81.03|80.63|81.47|81.07|80.51|80.11|1959
1717592400000|2024-06-05 13:00:00|81.04|80.64|80.57|80.17|81.05|80.65|80.49|80.09|1979
1717596000000|2024-06-05 14:00:00|80.56|80.16|80.82|80.42|80.87|80.47|80.15|79.75|2802
1717599600000|2024-06-05 15:00:00|80.83|80.43|81.26|80.86|81.41|81.01|80.69|80.29|2562
1717603200000|2024-06-05 16:00:00|81.27|80.87|81.09|80.69|81.44|81.04|80.93|80.53|1814
1717606800000|2024-06-05 17:00:00|81.08|80.68|81.35|80.95|81.38|80.98|81.03|80.63|1445
1717610400000|2024-06-05 18:00:00|81.34|80.94|81.04|80.64|81.64|81.24|80.98|80.58|2061
1717614000000|2024-06-05 19:00:00|81.05|80.65|81.03|80.63|81.16|80.76|80.75|80.35|1229
1717617600000|2024-06-05 20:00:00|81.06|80.66|80.98|80.58|81.17|80.77|80.88|80.48|1386
1717621200000|2024-06-05 21:00:00|80.97|80.57|80.96|80.56|81.18|80.78|80.9|80.5|613
1717624800000|2024-06-05 22:00:00|80.97|80.57|80.8|80.4|81|80.6|80.71|80.31|777
1717628400000|2024-06-05 23:00:00|80.81|80.41|80.95|80.55|81.08|80.68|80.64|80.24|1561
1717632000000|2024-06-06 00:00:00|80.93|80.53|80.65|80.25|80.98|80.58|80.6|80.2|973
1717635600000|2024-06-06 01:00:00|80.64|80.24|80.66|80.26|80.74|80.34|80.35|79.95|1838
1717639200000|2024-06-06 02:00:00|80.65|80.25|80.56|80.16|80.77|80.37|80.53|80.13|1527
1717642800000|2024-06-06 03:00:00|80.57|80.17|80.06|79.66|80.58|80.18|80.04|79.64|1020
1717646400000|2024-06-06 04:00:00|80.07|79.67|80.04|79.64|80.25|79.85|79.87|79.47|1782
1717650000000|2024-06-06 05:00:00|80.03|79.63|79.34|78.94|80.1|79.7|79.26|78.86|2525
1717653600000|2024-06-06 06:00:00|79.35|78.95|79.49|79.09|79.55|79.15|79.21|78.81|1663
1717657200000|2024-06-06 07:00:00|79.48|79.08|79.4|79|79.73|79.33|79.26|78.86|2570
1717660800000|2024-06-06 08:00:00|79.43|79.03|79.58|79.18|79.64|79.24|79.37|78.97|1939
1717664400000|2024-06-06 09:00:00|79.57|79.17|79.74|79.34|79.78|79.38|79.57|79.17|1734
1717668000000|2024-06-06 10:00:00|79.75|79.35|79.71|79.31|79.81|79.41|79.56|79.16|1425
1717671600000|2024-06-06 11:00:00|79.73|79.33|79.83|79.43|79.88|79.48|79.62|79.22|1484
1717675200000|2024-06-06 12:00:00|79.81|79.41|79.69|79.29|79.99|79.59|79.48|79.08|2455
1717678800000|2024-06-06 13:00:00|79.7|79.3|79.7|79.3|79.93|79.53|79.35|78.95|2692
1717682400000|2024-06-06 14:00:00|79.69|79.29|79.89|79.49|79.89|79.49|79.59|79.19|2362
1717686000000|2024-06-06 15:00:00|79.9|79.5|79.88|79.48|80.19|79.79|79.85|79.45|1440
1717689600000|2024-06-06 16:00:00|79.89|79.49|79.19|78.79|79.95|79.55|78.64|78.24|3486
1717693200000|2024-06-06 17:00:00|79.17|78.77|79.6|79.2|79.67|79.27|78.95|78.55|1941
1717696800000|2024-06-06 18:00:00|79.59|79.19|79.29|78.89|79.62|79.22|79.25|78.85|1769
1717700400000|2024-06-06 19:00:00|79.31|78.91|78.43|78.03|79.33|78.93|78.28|77.88|2597
1717704000000|2024-06-06 20:00:00|78.45|78.05|78.59|78.19|78.63|78.23|77.67|77.27|2371
1717707600000|2024-06-06 21:00:00|78.58|78.18|78.72|78.32|78.86|78.46|78.52|78.12|714
1717711200000|2024-06-06 22:00:00|78.71|78.31|78.99|78.59|78.99|78.59|78.59|78.19|900
1717714800000|2024-06-06 23:00:00|79|78.6|78.72|78.32|79.01|78.61|78.61|78.21|645
1717718400000|2024-06-07 00:00:00|78.71|78.31|78.29|77.89|78.78|78.38|78|77.6|2108
1717722000000|2024-06-07 01:00:00|78.28|77.88|78.3|77.9|78.36|77.96|78.05|77.65|1325
1717725600000|2024-06-07 02:00:00|78.31|77.91|78.35|77.95|78.41|78.01|78.02|77.62|1468
1717729200000|2024-06-07 03:00:00|78.32|77.92|78.84|78.44|78.84|78.44|78.25|77.85|1587
1717732800000|2024-06-07 04:00:00|78.83|78.43|79.33|78.93|79.35|78.95|78.8|78.4|1196
1717736400000|2024-06-07 05:00:00|79.34|78.94|79.46|79.06|80.19|79.79|79.34|78.94|1555
1717740000000|2024-06-07 06:00:00|79.47|79.07|79.67|79.27|79.67|79.27|79.41|79.01|1159
1717743600000|2024-06-07 07:00:00|79.66|79.26|79.37|78.97|79.68|79.28|79.28|78.88|1106
1717747200000|2024-06-07 08:00:00|79.35|78.95|79.29|78.89|79.49|79.09|79.25|78.85|1071
1717750800000|2024-06-07 09:00:00|79.28|78.88|79.19|78.79|79.36|78.96|78.98|78.58|2300
1717754400000|2024-06-07 10:00:00|79.18|78.78|79.59|79.19|79.65|79.25|79.11|78.71|1765
1717758000000|2024-06-07 11:00:00|79.58|79.18|80|79.6|80.04|79.64|79.57|79.17|2039
1717761600000|2024-06-07 12:00:00|80.01|79.61|79.52|79.12|80.02|79.62|78.51|78.11|4026
1717765200000|2024-06-07 13:00:00|79.53|79.13|80.06|79.66|80.09|79.69|79.31|78.91|2914
1717768800000|2024-06-07 14:00:00|80.05|79.65|80.2|79.8|80.34|79.94|79.91|79.51|2514
1717772400000|2024-06-07 15:00:00|80.19|79.79|80.06|79.66|80.26|79.86|79.77|79.37|2756
1717776000000|2024-06-07 16:00:00|80.05|79.65|79.48|79.08|80.05|79.65|79.28|78.88|1616
1717779600000|2024-06-07 17:00:00|79.49|79.09|78.27|77.87|79.53|79.13|78.27|77.87|3761
1717783200000|2024-06-07 18:00:00|78.32|77.92|71.4|71|78.43|78.03|66.72|66.32|8220
1717786800000|2024-06-07 19:00:00|71.39|70.99|71.88|71.48|72.29|71.89|70.73|70.33|4555
1717790400000|2024-06-07 20:00:00|71.89|71.49|72.74|72.34|72.78|72.38|71.64|71.24|2149
1717830000000|2024-06-08 07:00:00|72.65|72.25|72.54|72.14|72.83|72.43|72.47|72.07|662
1717833600000|2024-06-08 08:00:00|72.53|72.13|72.42|72.02|72.54|72.14|72.24|71.84|513
1717837200000|2024-06-08 09:00:00|72.41|72.01|72.07|71.67|72.52|72.12|71.9|71.5|749
1717840800000|2024-06-08 10:00:00|72.05|71.65|71.98|71.58|72.08|71.68|71.74|71.34|676
1717844400000|2024-06-08 11:00:00|71.99|71.59|70.97|70.57|72.13|71.73|70.63|70.23|1704
1717848000000|2024-06-08 12:00:00|70.96|70.56|70.66|70.26|71.27|70.87|70.29|69.89|2278
1717851600000|2024-06-08 13:00:00|70.67|70.27|70.38|69.98|70.69|70.29|69.48|69.08|3366
1717855200000|2024-06-08 14:00:00|70.37|69.97|70.52|70.12|70.6|70.2|69.82|69.42|1380
1717858800000|2024-06-08 15:00:00|70.51|70.11|70.38|69.98|70.6|70.2|70.23|69.83|1050
1717862400000|2024-06-08 16:00:00|70.39|69.99|69.86|69.46|70.58|70.18|69.78|69.38|1563
1717866000000|2024-06-08 17:00:00|69.85|69.45|70|69.6|70.35|69.95|69.42|69.02|1760
1717869600000|2024-06-08 18:00:00|69.99|69.59|70.08|69.68|70.45|70.05|69.96|69.56|1094
1717873200000|2024-06-08 19:00:00|70.09|69.69|70.11|69.71|70.31|69.91|69.83|69.43|894
1717876800000|2024-06-08 20:00:00|70.1|69.7|70.12|69.72|70.22|69.82|69.91|69.51|701
1717880400000|2024-06-08 21:00:00|70.11|69.71|70.42|70.02|70.52|70.12|70|69.6|672
1717884000000|2024-06-08 22:00:00|70.43|70.03|70.23|69.83|70.49|70.09|69.76|69.36|1196
1717887600000|2024-06-08 23:00:00|70.22|69.82|70.3|69.9|70.52|70.12|70.17|69.77|710
1717891200000|2024-06-09 00:00:00|70.31|69.91|70.36|69.96|70.45|70.05|70.17|69.77|746
1717894800000|2024-06-09 01:00:00|70.38|69.98|70.84|70.44|70.94|70.54|70.37|69.97|745
1717898400000|2024-06-09 02:00:00|70.85|70.45|70.35|69.95|70.94|70.54|70.13|69.73|1278
1717902000000|2024-06-09 03:00:00|70.36|69.96|70.65|70.25|70.72|70.32|70.26|69.86|845
1717905600000|2024-06-09 04:00:00|70.64|70.24|70.56|70.16|70.79|70.39|70.47|70.07|712
1717909200000|2024-06-09 05:00:00|70.57|70.17|70.56|70.16|70.74|70.34|70.1|69.7|1028
1717912800000|2024-06-09 06:00:00|70.57|70.17|70.68|70.28|70.7|70.3|70.52|70.12|579
1717916400000|2024-06-09 07:00:00|70.69|70.29|70.73|70.33|70.81|70.41|70.59|70.19|678
1717920000000|2024-06-09 08:00:00|70.72|70.32|71.01|70.61|71.01|70.61|70.56|70.16|657
1717923600000|2024-06-09 09:00:00|71|70.6|71|70.6|71.2|70.8|70.97|70.57|631
1717927200000|2024-06-09 10:00:00|70.99|70.59|70.93|70.53|71.15|70.75|70.89|70.49|678
1717930800000|2024-06-09 11:00:00|70.92|70.52|70.95|70.55|71.08|70.68|70.88|70.48|869
1717934400000|2024-06-09 12:00:00|70.94|70.54|71.26|70.86|71.38|70.98|70.8|70.4|1157
1717938000000|2024-06-09 13:00:00|71.25|70.85|70.87|70.47|71.33|70.93|70.67|70.27|1619
1717941600000|2024-06-09 14:00:00|70.88|70.48|71.07|70.67|71.18|70.78|70.85|70.45|1069
1717945200000|2024-06-09 15:00:00|71.08|70.68|71.17|70.77|71.22|70.82|70.96|70.56|883
1717948800000|2024-06-09 16:00:00|71.18|70.78|71.21|70.81|71.42|71.02|71.1|70.7|1243
1717952400000|2024-06-09 17:00:00|71.22|70.82|71.12|70.72|71.22|70.82|70.95|70.55|803
1717956000000|2024-06-09 18:00:00|71.11|70.71|71.26|70.86|71.39|70.99|71.09|70.69|677
1717959600000|2024-06-09 19:00:00|71.27|70.87|71.9|70.5|72.01|71.22|71.21|70.47|1078
1717963200000|2024-06-09 20:00:00|71.91|70.51|71.15|70.75|71.94|70.76|71.1|70.14|490
1717966800000|2024-06-09 21:00:00|71.16|70.76|71.19|70.79|71.2|70.8|70.99|70.59|944
1717970400000|2024-06-09 22:00:00|71.2|70.8|71.19|70.79|71.29|70.89|71.1|70.7|1179
1717974000000|2024-06-09 23:00:00|71.2|70.8|71.26|70.86|71.29|70.89|71.14|70.74|704
1717977600000|2024-06-10 00:00:00|71.27|70.87|71.02|70.62|71.29|70.89|70.9|70.5|1236
1717981200000|2024-06-10 01:00:00|71.03|70.63|71.09|70.69|71.22|70.82|70.85|70.45|1170
1717984800000|2024-06-10 02:00:00|71.08|70.68|71.23|70.83|71.43|71.03|71.08|70.68|577
1717988400000|2024-06-10 03:00:00|71.22|70.82|70.92|70.52|71.27|70.87|70.74|70.34|1412
1717992000000|2024-06-10 04:00:00|70.91|70.51|70.97|70.57|71.02|70.62|70.52|70.12|1734
1717995600000|2024-06-10 05:00:00|70.95|70.55|70.77|70.37|71.02|70.62|70.57|70.17|2164
1717999200000|2024-06-10 06:00:00|70.79|70.39|70.42|70.02|70.89|70.49|70.28|69.88|3006
1718002800000|2024-06-10 07:00:00|70.44|70.04|69.91|69.51|70.55|70.15|69.8|69.4|3162
1718006400000|2024-06-10 08:00:00|69.92|69.52|70.99|70.59|71|70.6|69.9|69.5|2669
1718010000000|2024-06-10 09:00:00|70.98|70.58|71.47|71.07|71.5|71.1|70.84|70.44|2196
1718013600000|2024-06-10 10:00:00|71.48|71.08|71.44|71.04|71.64|71.24|71.32|70.92|1603
1718017200000|2024-06-10 11:00:00|71.43|71.03|71.24|70.84|71.47|71.07|71.16|70.76|2074
1718020800000|2024-06-10 12:00:00|71.25|70.85|70.91|70.51|71.3|70.9|70.83|70.43|1986
1718024400000|2024-06-10 13:00:00|70.9|70.5|70.77|70.37|71.08|70.68|70.54|70.14|3366
1718028000000|2024-06-10 14:00:00|70.76|70.36|71.24|70.84|71.32|70.92|70.45|70.05|2418
1718031600000|2024-06-10 15:00:00|71.22|70.82|71.72|71.32|71.91|71.51|71.13|70.73|2857
1718035200000|2024-06-10 16:00:00|71.73|71.33|71.6|71.2|71.77|71.37|71.13|70.73|3207
1718038800000|2024-06-10 17:00:00|71.59|71.19|71.45|71.05|71.6|71.2|71.26|70.86|1945
1718042400000|2024-06-10 18:00:00|71.44|71.04|71.35|70.95|71.51|71.11|70.94|70.54|1707
1718046000000|2024-06-10 19:00:00|71.34|70.94|70.93|70.53|71.4|71|70.87|70.47|2980
1718049600000|2024-06-10 20:00:00|70.92|70.52|70.96|70.56|71.1|70.7|70.39|69.99|2101
1718053200000|2024-06-10 21:00:00|70.95|70.55|70.86|70.46|71.08|70.68|70.63|70.23|541
1718056800000|2024-06-10 22:00:00|70.85|70.45|70.86|70.46|70.9|70.5|70.44|70.04|1119
1718060400000|2024-06-10 23:00:00|70.87|70.47|70.8|70.4|70.97|70.57|70.57|70.17|991
1718064000000|2024-06-11 00:00:00|70.82|70.42|70.69|70.29|70.94|70.54|70.61|70.21|1190
1718067600000|2024-06-11 01:00:00|70.7|70.3|69.34|68.94|70.95|70.55|68.14|67.74|2472
1718071200000|2024-06-11 02:00:00|69.31|68.91|69.55|69.15|69.85|69.45|68.54|68.14|5339
1718074800000|2024-06-11 03:00:00|69.57|69.17|69.63|69.23|69.96|69.56|69.46|69.06|2572
1718078400000|2024-06-11 04:00:00|69.62|69.22|69.49|69.09|69.79|69.39|68.96|68.56|3805
1718082000000|2024-06-11 05:00:00|69.48|69.08|69.36|68.96|69.56|69.16|68.8|68.4|2705
1718085600000|2024-06-11 06:00:00|69.33|68.93|69|68.6|69.5|69.1|68.57|68.17|3020
1718089200000|2024-06-11 07:00:00|68.99|68.59|69.26|68.86|69.46|69.06|68.81|68.41|3638
1718092800000|2024-06-11 08:00:00|69.24|68.84|69.59|69.19|69.64|69.24|69.23|68.83|3976
1718096400000|2024-06-11 09:00:00|69.6|69.2|69.35|68.95|69.74|69.34|69.15|68.75|3194
1718100000000|2024-06-11 10:00:00|69.34|68.94|69.38|68.98|69.87|69.47|69.16|68.76|2725
1718103600000|2024-06-11 11:00:00|69.39|68.99|69.13|68.73|69.42|69.02|69|68.6|2626
1718107200000|2024-06-11 12:00:00|69.14|68.74|68.85|68.45|69.45|69.05|68.72|68.32|3356
1718110800000|2024-06-11 13:00:00|68.84|68.44|68.3|67.9|69.22|68.82|67.97|67.57|4417
1718114400000|2024-06-11 14:00:00|68.28|67.88|68.55|68.15|68.8|68.4|68.11|67.71|3036
1718118000000|2024-06-11 15:00:00|68.56|68.16|67.43|67.03|68.77|68.37|66.59|66.19|5549
1718121600000|2024-06-11 16:00:00|67.44|67.04|67.64|67.24|68.46|68.06|67.34|66.94|3887
1718125200000|2024-06-11 17:00:00|67.65|67.25|68.01|67.61|68.39|67.99|66.95|66.55|4099
1718128800000|2024-06-11 18:00:00|68.03|67.63|68.45|68.05|68.49|68.09|67.87|67.47|3077
1718132400000|2024-06-11 19:00:00|68.46|68.06|68.66|68.26|68.73|68.33|68.18|67.78|2473
1718136000000|2024-06-11 20:00:00|68.64|68.24|68.66|68.26|68.71|68.31|68.4|68|1118
1718139600000|2024-06-11 21:00:00|68.65|68.25|68.57|68.17|68.7|68.3|68.5|68.1|351
1718143200000|2024-06-11 22:00:00|68.58|68.18|68.52|68.12|68.63|68.23|68.36|67.96|968
1718146800000|2024-06-11 23:00:00|68.51|68.11|68.5|68.1|68.62|68.22|68.42|68.02|1563
1718150400000|2024-06-12 00:00:00|68.52|68.12|68.27|67.87|68.66|68.26|68.17|67.77|1451
1718154000000|2024-06-12 01:00:00|68.26|67.86|68.09|67.69|68.36|67.96|67.3|66.9|2718
1718157600000|2024-06-12 02:00:00|68.08|67.68|68.64|68.24|68.84|68.44|67.96|67.56|2376
1718161200000|2024-06-12 03:00:00|68.66|68.26|68.88|68.48|68.94|68.54|68.62|68.22|1255
1718164800000|2024-06-12 04:00:00|68.89|68.49|68.9|68.5|69.09|68.69|68.7|68.3|2083
1718168400000|2024-06-12 05:00:00|68.89|68.49|68.63|68.23|68.92|68.52|68.58|68.18|1116
1718172000000|2024-06-12 06:00:00|68.64|68.24|68.78|68.38|68.99|68.59|68.6|68.2|903
1718175600000|2024-06-12 07:00:00|68.79|68.39|69.25|68.85|69.27|68.87|68.77|68.37|1066
1718179200000|2024-06-12 08:00:00|69.26|68.86|69.13|68.73|69.43|69.03|69.06|68.66|1272
1718182800000|2024-06-12 09:00:00|69.12|68.72|69.9|69.5|70|69.6|68.99|68.59|1584
1718186400000|2024-06-12 10:00:00|69.84|69.44|69.92|69.52|70.26|69.86|69.79|69.39|1960
1718190000000|2024-06-12 11:00:00|69.93|69.53|69.4|69|69.99|69.59|69.4|69|1609
1718193600000|2024-06-12 12:00:00|69.41|69.01|71.42|71.02|71.5|71.1|69.38|68.98|3003
1718197200000|2024-06-12 13:00:00|71.43|71.03|70.93|70.53|71.73|71.33|70.82|70.42|2003
1718200800000|2024-06-12 14:00:00|70.92|70.52|71.55|71.15|71.69|71.29|70.92|70.52|1845
1718204400000|2024-06-12 15:00:00|71.54|71.14|70.95|70.55|71.69|71.29|70.73|70.33|1513
1718208000000|2024-06-12 16:00:00|70.96|70.56|70.86|70.46|71.05|70.65|70.42|70.02|1379
1718211600000|2024-06-12 17:00:00|70.85|70.45|71.08|70.68|71.08|70.68|70.62|70.22|1019
1718215200000|2024-06-12 18:00:00|71.06|70.66|70.13|69.73|71.14|70.74|69.55|69.15|4824
1718218800000|2024-06-12 19:00:00|70.12|69.72|69.34|68.94|71.02|70.62|68.95|68.55|4583
1718222400000|2024-06-12 20:00:00|69.32|68.92|70.17|69.77|70.28|69.88|69.02|68.62|2311
1718226000000|2024-06-12 21:00:00|70.16|69.76|70.26|69.86|70.53|70.13|70.14|69.74|799
1718229600000|2024-06-12 22:00:00|70.25|69.85|70.51|70.11|70.57|70.17|70.16|69.76|943
1718233200000|2024-06-12 23:00:00|70.52|70.12|70.43|70.03|70.52|70.12|70.23|69.83|695
1718236800000|2024-06-13 00:00:00|70.46|70.06|70.51|70.11|70.58|70.18|70.06|69.66|1685
1718240400000|2024-06-13 01:00:00|70.5|70.1|69.9|69.5|70.66|70.26|69.82|69.42|1529
1718244000000|2024-06-13 02:00:00|69.89|69.49|69.42|69.02|70.33|69.93|69.32|68.92|2780
1718247600000|2024-06-13 03:00:00|69.41|69.01|69.34|68.94|69.49|69.09|68.5|68.1|4421
1718251200000|2024-06-13 04:00:00|69.33|68.93|69.33|68.93|69.63|69.23|69.26|68.86|1768
1718254800000|2024-06-13 05:00:00|69.34|68.94|69.14|68.74|69.52|69.12|69.07|68.67|1338
1718258400000|2024-06-13 06:00:00|69.15|68.75|68.88|68.48|69.19|68.79|68.63|68.23|1685
1718262000000|2024-06-13 07:00:00|68.89|68.49|69.19|68.79|69.26|68.86|68.87|68.47|1747
1718265600000|2024-06-13 08:00:00|69.19|68.79|69.07|68.67|69.29|68.89|69.03|68.63|1929
1718269200000|2024-06-13 09:00:00|69.06|68.66|69.03|68.63|69.14|68.74|68.55|68.15|2157
1718272800000|2024-06-13 10:00:00|69.04|68.64|69.22|68.82|69.34|68.94|68.71|68.31|2426
1718276400000|2024-06-13 11:00:00|69.24|68.84|68.76|68.36|69.25|68.85|68.7|68.3|2345
1718280000000|2024-06-13 12:00:00|68.77|68.37|68.8|68.4|69.52|69.12|68.44|68.04|3904
1718283600000|2024-06-13 13:00:00|68.79|68.39|68.94|68.54|69.37|68.97|68.67|68.27|3088
1718287200000|2024-06-13 14:00:00|68.95|68.55|68.85|68.45|69.25|68.85|68.44|68.04|3914
1718290800000|2024-06-13 15:00:00|68.84|68.44|67.86|67.46|69.05|68.65|67.57|67.17|4961
1718294400000|2024-06-13 16:00:00|67.85|67.45|68.11|67.71|68.27|67.87|67.51|67.11|3874
1718298000000|2024-06-13 17:00:00|68.1|67.7|68.43|68.03|68.48|68.08|68.03|67.63|1898
1718301600000|2024-06-13 18:00:00|68.44|68.04|68.59|68.19|68.63|68.23|68.32|67.92|2517
1718305200000|2024-06-13 19:00:00|68.57|68.17|68.35|67.95|68.72|68.32|68.35|67.95|2267
1718308800000|2024-06-13 20:00:00|68.36|67.96|68.05|67.65|68.45|68.05|67.94|67.54|1550
1718312400000|2024-06-13 21:00:00|68.04|67.64|67.98|67.58|68.05|67.65|67.22|66.82|803
1718316000000|2024-06-13 22:00:00|67.97|67.57|67.73|67.33|67.99|67.59|67.53|67.13|1411
1718319600000|2024-06-13 23:00:00|67.72|67.32|67.7|67.3|67.86|67.46|67.26|66.86|2298
1718323200000|2024-06-14 00:00:00|67.71|67.31|67.42|67.02|67.9|67.5|67.15|66.75|3062
1718326800000|2024-06-14 01:00:00|67.48|67.08|67.85|67.45|67.89|67.49|66.97|66.57|3396
1718330400000|2024-06-14 02:00:00|67.88|67.48|68.03|67.63|68.11|67.71|67.73|67.33|2273
1718334000000|2024-06-14 03:00:00|68.04|67.64|67.75|67.35|68.12|67.72|67.67|67.27|2043
1718337600000|2024-06-14 04:00:00|67.77|67.37|67.99|67.59|68.11|67.71|67.75|67.35|1359
1718341200000|2024-06-14 05:00:00|68|67.6|68.46|68.06|68.5|68.1|67.99|67.59|1956
1718344800000|2024-06-14 06:00:00|68.45|68.05|68.33|67.93|68.56|68.16|68.25|67.85|1662
1718348400000|2024-06-14 07:00:00|68.34|67.94|68.27|67.87|68.45|68.05|68.23|67.83|1395
1718352000000|2024-06-14 08:00:00|68.26|67.86|68.38|67.98|68.48|68.08|68.14|67.74|1337
1718355600000|2024-06-14 09:00:00|68.39|67.99|68.32|67.92|68.41|68.01|68.2|67.8|846
1718359200000|2024-06-14 10:00:00|68.33|67.93|68.52|68.12|68.54|68.14|68.27|67.87|797
1718362800000|2024-06-14 11:00:00|68.51|68.11|68.5|68.1|68.69|68.29|68.22|67.82|1433
1718366400000|2024-06-14 12:00:00|68.51|68.11|68.38|67.98|68.63|68.23|68.31|67.91|2164
1718370000000|2024-06-14 13:00:00|68.37|67.97|68.25|67.85|68.56|68.16|68.22|67.82|1215
1718373600000|2024-06-14 14:00:00|68.26|67.86|67.75|67.35|68.31|67.91|67.07|66.67|4242
1718377200000|2024-06-14 15:00:00|67.76|67.36|67.1|66.7|67.9|67.5|66.87|66.47|3592
1718380800000|2024-06-14 16:00:00|67.13|66.73|65.11|64.71|67.26|66.86|63.85|63.45|6582
1718384400000|2024-06-14 17:00:00|65.1|64.7|64.76|64.36|65.3|64.9|64.56|64.16|3026
1718388000000|2024-06-14 18:00:00|64.77|64.37|64.12|63.72|64.82|64.42|63.65|63.25|3375
1718391600000|2024-06-14 19:00:00|64.11|63.71|63.9|63.5|64.3|63.9|63.71|63.31|1971
1718395200000|2024-06-14 20:00:00|63.91|63.51|64.25|63.85|64.63|64.23|63.87|63.47|1365
1718434800000|2024-06-15 07:00:00|65.85|65.45|65.86|65.46|66.07|65.67|65.79|65.39|815
1718438400000|2024-06-15 08:00:00|65.85|65.45|65.75|65.35|65.88|65.48|65.71|65.31|816
1718442000000|2024-06-15 09:00:00|65.76|65.36|65.44|65.04|65.8|65.4|65.25|64.85|962
1718445600000|2024-06-15 10:00:00|65.45|65.05|65.59|65.19|65.68|65.28|65.36|64.96|851
1718449200000|2024-06-15 11:00:00|65.6|65.2|65.81|65.41|65.84|65.44|65.56|65.16|933
1718452800000|2024-06-15 12:00:00|65.82|65.42|66.08|65.68|66.13|65.73|65.75|65.35|1354
1718456400000|2024-06-15 13:00:00|66.09|65.69|66.08|65.68|66.1|65.7|65.84|65.44|1128
1718460000000|2024-06-15 14:00:00|66.07|65.67|66.06|65.66|66.16|65.76|65.72|65.32|930
1718463600000|2024-06-15 15:00:00|66.07|65.67|66.18|65.78|66.48|66.08|66.04|65.64|1478
1718467200000|2024-06-15 16:00:00|66.17|65.77|66.23|65.83|66.35|65.95|66.13|65.73|1299
1718470800000|2024-06-15 17:00:00|66.22|65.82|66.31|65.91|66.37|65.97|66.12|65.72|1047
1718474400000|2024-06-15 18:00:00|66.32|65.92|66.16|65.76|66.34|65.94|66.05|65.65|922
1718478000000|2024-06-15 19:00:00|66.17|65.77|66.4|66|66.49|66.09|65.98|65.58|974
1718481600000|2024-06-15 20:00:00|66.41|66.01|66.26|65.86|66.47|66.07|65.95|65.55|1178
1718485200000|2024-06-15 21:00:00|66.25|65.85|66.29|65.89|66.31|65.91|66.16|65.76|355
1718488800000|2024-06-15 22:00:00|66.28|65.88|66.31|65.91|66.31|65.91|66.18|65.78|638
1718492400000|2024-06-15 23:00:00|66.32|65.92|66.38|65.98|66.48|66.08|66.28|65.88|520
1718496000000|2024-06-16 00:00:00|66.39|65.99|66.18|65.78|66.41|66.01|66.15|65.75|409
1718499600000|2024-06-16 01:00:00|66.17|65.77|66.28|65.88|66.42|66.02|65.91|65.51|1022
1718503200000|2024-06-16 02:00:00|66.27|65.87|66.13|65.73|66.35|65.95|66.08|65.68|662
1718506800000|2024-06-16 03:00:00|66.14|65.74|65.92|65.52|66.2|65.8|65.81|65.41|754
1718510400000|2024-06-16 04:00:00|65.89|65.49|65.85|65.45|65.95|65.55|65.49|65.09|978
1718514000000|2024-06-16 05:00:00|65.84|65.44|66.36|65.96|66.38|65.98|65.84|65.44|944
1718517600000|2024-06-16 06:00:00|66.35|65.95|66.55|66.15|66.62|66.22|66.31|65.91|646
1718521200000|2024-06-16 07:00:00|66.54|66.14|66.45|66.05|66.72|66.32|66.4|66|545
1718524800000|2024-06-16 08:00:00|66.44|66.04|66.1|65.7|66.44|66.04|66.05|65.65|654
1718528400000|2024-06-16 09:00:00|66.11|65.71|66.16|65.76|66.21|65.81|65.86|65.46|661
1718532000000|2024-06-16 10:00:00|66.17|65.77|66.5|66.1|66.5|66.1|66.11|65.71|1473
1718535600000|2024-06-16 11:00:00|66.49|66.09|66.18|65.78|66.54|66.14|66.13|65.73|1299
1718539200000|2024-06-16 12:00:00|66.17|65.77|66.25|65.85|66.29|65.89|66.07|65.67|1246
1718542800000|2024-06-16 13:00:00|66.24|65.84|66.44|66.04|66.5|66.1|66.2|65.8|1450
1718546400000|2024-06-16 14:00:00|66.43|66.03|66.05|65.65|66.58|66.18|66.03|65.63|1420
1718550000000|2024-06-16 15:00:00|66.04|65.64|65.96|65.56|66.18|65.78|65.88|65.48|1086
1718553600000|2024-06-16 16:00:00|65.95|65.55|65.69|65.29|65.96|65.56|65.62|65.22|866
1718557200000|2024-06-16 17:00:00|65.7|65.3|65.59|65.19|65.78|65.38|65.52|65.12|767
1718560800000|2024-06-16 18:00:00|65.6|65.2|65.46|65.06|65.65|65.25|65.43|65.03|440
1718564400000|2024-06-16 19:00:00|65.45|65.05|65.94|64.54|65.97|65.1|65.38|64.34|669
1718568000000|2024-06-16 20:00:00|65.95|64.55|65.56|65.16|66.12|65.16|65.55|64.46|804
1718571600000|2024-06-16 21:00:00|65.55|65.15|65.41|65.01|65.63|65.23|65.39|64.99|380
1718575200000|2024-06-16 22:00:00|65.42|65.02|65.64|65.24|66.04|65.64|65.42|65.02|1685
1718578800000|2024-06-16 23:00:00|65.65|65.25|65.63|65.23|65.82|65.42|65.47|65.07|1964
1718582400000|2024-06-17 00:00:00|65.62|65.22|65.49|65.09|66.01|65.61|65.36|64.96|2082
1718586000000|2024-06-17 01:00:00|65.48|65.08|64.81|64.41|65.53|65.13|64.54|64.14|3398
1718589600000|2024-06-17 02:00:00|64.8|64.4|64.5|64.1|64.81|64.41|64.08|63.68|3008
1718593200000|2024-06-17 03:00:00|64.51|64.11|64.38|63.98|64.59|64.19|64.25|63.85|1350
1718596800000|2024-06-17 04:00:00|64.39|63.99|64.69|64.29|64.69|64.29|64.17|63.77|1488
1718600400000|2024-06-17 05:00:00|64.68|64.28|64.58|64.18|64.83|64.43|64.44|64.04|1063
1718604000000|2024-06-17 06:00:00|64.59|64.19|64.07|63.67|64.61|64.21|63.98|63.58|1626
1718607600000|2024-06-17 07:00:00|64.08|63.68|64.21|63.81|64.46|64.06|63.54|63.14|2539
1718611200000|2024-06-17 08:00:00|64.22|63.82|63.61|63.21|64.38|63.98|62.86|62.46|3994
1718614800000|2024-06-17 09:00:00|63.6|63.2|62.97|62.57|63.93|63.53|62.77|62.37|4434
1718618400000|2024-06-17 10:00:00|62.96|62.56|62.68|62.28|63.15|62.75|61.95|61.55|3873
1718622000000|2024-06-17 11:00:00|62.67|62.27|62.41|62.01|62.81|62.41|62.24|61.84|2463
1718625600000|2024-06-17 12:00:00|62.4|62|62.56|62.16|62.77|62.37|62.36|61.96|2568
1718629200000|2024-06-17 13:00:00|62.58|62.18|62.14|61.74|62.82|62.42|61.94|61.54|3417
1718632800000|2024-06-17 14:00:00|62.15|61.75|62.66|62.26|62.89|62.49|62.13|61.73|3603
1718636400000|2024-06-17 15:00:00|62.67|62.27|62.04|61.64|62.85|62.45|61.8|61.4|3763
1718640000000|2024-06-17 16:00:00|62.03|61.63|62.59|62.19|62.83|62.43|60.17|59.77|5656
1718643600000|2024-06-17 17:00:00|62.58|62.18|63.05|62.65|63.14|62.74|62.58|62.18|3506
1718647200000|2024-06-17 18:00:00|63.06|62.66|63.78|63.38|63.78|63.38|63|62.6|2915
1718650800000|2024-06-17 19:00:00|63.79|63.39|63.4|63|63.86|63.46|63.31|62.91|2238
1718654400000|2024-06-17 20:00:00|63.39|62.99|62.28|61.88|63.42|63.02|62.11|61.71|3422
1718658000000|2024-06-17 21:00:00|62.27|61.87|62.52|62.12|62.81|62.41|61.69|61.29|1390
1718661600000|2024-06-17 22:00:00|62.51|62.11|62.25|61.85|62.88|62.48|62.11|61.71|2146
1718665200000|2024-06-17 23:00:00|62.26|61.86|61.76|61.36|62.34|61.94|61.66|61.26|2162
1718668800000|2024-06-18 00:00:00|61.75|61.35|61.09|60.69|61.99|61.59|60.36|59.96|4570
1718672400000|2024-06-18 01:00:00|61.08|60.68|56.21|55.81|61.32|60.92|52.84|52.44|8209
1718676000000|2024-06-18 02:00:00|56.2|55.8|56.64|56.24|57.01|56.61|55.49|55.09|5102
1718679600000|2024-06-18 03:00:00|56.65|56.25|57.08|56.68|57.11|56.71|56.39|55.99|4505
1718683200000|2024-06-18 04:00:00|57.1|56.7|56.61|56.21|57.1|56.7|56.54|56.14|3879
1718686800000|2024-06-18 05:00:00|56.62|56.22|56.31|55.91|56.87|56.47|56.24|55.84|3137
1718690400000|2024-06-18 06:00:00|56.32|55.92|56.09|55.69|56.45|56.05|56|55.6|3072
1718694000000|2024-06-18 07:00:00|56.08|55.68|56.29|55.89|56.53|56.13|56.08|55.68|2086
1718697600000|2024-06-18 08:00:00|56.3|55.9|56.52|56.12|56.7|56.3|56.08|55.68|1541
1718701200000|2024-06-18 09:00:00|56.53|56.13|55.9|55.5|56.53|56.13|55.89|55.49|1814
1718704800000|2024-06-18 10:00:00|55.89|55.49|55.89|55.49|56.02|55.62|55.4|55|2928
1718708400000|2024-06-18 11:00:00|55.88|55.48|55.54|55.14|55.97|55.57|55.01|54.61|4367
1718712000000|2024-06-18 12:00:00|55.53|55.13|55.27|54.87|55.7|55.3|54.81|54.41|3845
1718715600000|2024-06-18 13:00:00|55.26|54.86|54.21|53.81|55.32|54.92|54.12|53.72|4136
1718719200000|2024-06-18 14:00:00|54.22|53.82|54.84|54.44|55.96|55.56|53.73|53.33|4300
1718722800000|2024-06-18 15:00:00|54.83|54.43|55.16|54.76|55.37|54.97|54.58|54.18|4197
1718726400000|2024-06-18 16:00:00|55.15|54.75|54.89|54.49|55.33|54.93|54.24|53.84|4433
1718730000000|2024-06-18 17:00:00|54.9|54.5|54.49|54.09|55.19|54.79|54.3|53.9|4893
1718733600000|2024-06-18 18:00:00|54.5|54.1|54.26|53.86|54.85|54.45|54.06|53.66|4377
1718737200000|2024-06-18 19:00:00|54.27|53.87|54.93|54.53|54.94|54.54|53.77|53.37|5690
1718740800000|2024-06-18 20:00:00|54.92|54.52|55.02|54.62|55.16|54.76|54.4|54|4592
1718744400000|2024-06-18 21:00:00|55.01|54.61|55.45|55.05|55.6|55.2|54.8|54.4|1329
1718748000000|2024-06-18 22:00:00|55.46|55.06|55.82|55.42|56.03|55.63|55.05|54.65|3638
1718751600000|2024-06-18 23:00:00|55.83|55.43|55.79|55.39|56.01|55.61|55.5|55.1|3767
1718755200000|2024-06-19 00:00:00|55.77|55.37|56.04|55.64|56.06|55.66|55.32|54.92|3928
1718758800000|2024-06-19 01:00:00|56.01|55.61|56.43|56.03|56.63|56.23|55.94|55.54|7045
1718762400000|2024-06-19 02:00:00|56.44|56.04|56.81|56.41|57.14|56.74|56.42|56.02|4312
1718766000000|2024-06-19 03:00:00|56.82|56.42|56.99|56.59|57.33|56.93|56.64|56.24|3733
1718769600000|2024-06-19 04:00:00|57|56.6|57.45|57.05|57.47|57.07|56.92|56.52|3352
1718773200000|2024-06-19 05:00:00|57.44|57.04|57.07|56.67|57.51|57.11|56.89|56.49|1903
1718776800000|2024-06-19 06:00:00|57.06|56.66|57.59|57.19|57.62|57.22|57.02|56.62|2782
1718780400000|2024-06-19 07:00:00|57.6|57.2|57.85|57.45|58.07|57.67|57.1|56.7|2352
1718784000000|2024-06-19 08:00:00|57.86|57.46|57.3|56.9|57.94|57.54|57.24|56.84|2107
1718787600000|2024-06-19 09:00:00|57.29|56.89|56.92|56.52|57.45|57.05|56.55|56.15|1938
1718791200000|2024-06-19 10:00:00|56.91|56.51|57.63|57.23|57.67|57.27|56.82|56.42|2061
1718794800000|2024-06-19 11:00:00|57.62|57.22|56.58|56.18|57.71|57.31|56.26|55.86|4320
1718798400000|2024-06-19 12:00:00|56.57|56.17|56.83|56.43|56.95|56.55|56.5|56.1|3245
1718802000000|2024-06-19 13:00:00|56.82|56.42|56.95|56.55|57.14|56.74|56.79|56.39|2709
1718805600000|2024-06-19 14:00:00|56.94|56.54|56.7|56.3|56.98|56.58|56.27|55.87|3730
1718809200000|2024-06-19 15:00:00|56.69|56.29|57.04|56.64|57.12|56.72|56.64|56.24|3799
1718812800000|2024-06-19 16:00:00|57.03|56.63|57.19|56.79|57.58|57.18|56.85|56.45|3137
1718816400000|2024-06-19 17:00:00|57.2|56.8|57.56|57.16|57.93|57.53|57.13|56.73|3992
1718820000000|2024-06-19 18:00:00|57.56|57.16|57.52|57.12|57.92|57.52|57.42|57.02|2420
1718823600000|2024-06-19 19:00:00|57.51|57.11|57.55|57.15|57.67|57.27|57.31|56.91|1951
1718827200000|2024-06-19 20:00:00|57.56|57.16|57.51|57.11|57.71|57.31|57.22|56.82|1364
1718830800000|2024-06-19 21:00:00|57.52|57.12|57.56|57.16|57.82|57.42|57.41|57.01|810
1718834400000|2024-06-19 22:00:00|57.58|57.18|57.09|56.69|57.61|57.21|57.08|56.68|1157
1718838000000|2024-06-19 23:00:00|57.08|56.68|57.18|56.78|57.29|56.89|56.74|56.34|1037
1718841600000|2024-06-20 00:00:00|57.17|56.77|57.27|56.87|57.54|57.14|56.86|56.46|2439
1718845200000|2024-06-20 01:00:00|57.26|56.86|57.49|57.09|58.06|57.66|57.07|56.67|3053
1718848800000|2024-06-20 02:00:00|57.5|57.1|57.5|57.1|57.7|57.3|57.22|56.82|2745
1718852400000|2024-06-20 03:00:00|57.47|57.07|57.75|57.35|57.91|57.51|57.33|56.93|2502
1718856000000|2024-06-20 04:00:00|57.76|57.36|58.14|57.74|58.2|57.8|57.51|57.11|3781
1718859600000|2024-06-20 05:00:00|58.15|57.75|58.68|58.28|58.75|58.35|58.09|57.69|3672
1718863200000|2024-06-20 06:00:00|58.66|58.26|58.81|58.41|59.07|58.67|58.61|58.21|3225
1718866800000|2024-06-20 07:00:00|58.82|58.42|59.25|58.85|59.38|58.98|58.81|58.41|3201
1718870400000|2024-06-20 08:00:00|59.24|58.84|58.99|58.59|59.31|58.91|58.79|58.39|2488
1718874000000|2024-06-20 09:00:00|59|58.6|58.76|58.36|59.09|58.69|58.73|58.33|1518
1718877600000|2024-06-20 10:00:00|58.77|58.37|59.17|58.77|59.24|58.84|58.53|58.13|2592
1718881200000|2024-06-20 11:00:00|59.18|58.78|58.97|58.57|59.64|59.24|58.94|58.54|3480
1718884800000|2024-06-20 12:00:00|58.96|58.56|58.59|58.19|59.02|58.62|58.49|58.09|3731
1718888400000|2024-06-20 13:00:00|58.58|58.18|57.9|57.5|58.65|58.25|57.68|57.28|3149
1718892000000|2024-06-20 14:00:00|57.88|57.48|57.63|57.23|57.99|57.59|57.09|56.69|4053
1718895600000|2024-06-20 15:00:00|57.62|57.22|57.01|56.61|57.73|57.33|56.92|56.52|3656
1718899200000|2024-06-20 16:00:00|57.02|56.62|57.39|56.99|57.4|57|56.41|56.01|4933
1718902800000|2024-06-20 17:00:00|57.38|56.98|57.73|57.33|57.75|57.35|57.12|56.72|3005
1718906400000|2024-06-20 18:00:00|57.74|57.34|57.82|57.42|57.97|57.57|57.56|57.16|1775
1718910000000|2024-06-20 19:00:00|57.81|57.41|57.9|57.5|57.93|57.53|57.56|57.16|2723
1718913600000|2024-06-20 20:00:00|57.89|57.49|57.83|57.43|57.94|57.54|57.65|57.25|1850
1718917200000|2024-06-20 21:00:00|57.82|57.42|57.77|57.37|57.96|57.56|57.74|57.34|456
1718920800000|2024-06-20 22:00:00|57.76|57.36|57.71|57.31|57.88|57.48|57.58|57.18|1589
1718924400000|2024-06-20 23:00:00|57.72|57.32|57.44|57.04|57.78|57.38|57.37|56.97|1297
1718928000000|2024-06-21 00:00:00|57.45|57.05|57.1|56.7|57.56|57.16|56.87|56.47|3659
1718931600000|2024-06-21 01:00:00|57.09|56.69|58.03|57.63|58.08|57.68|57.01|56.61|3992
1718935200000|2024-06-21 02:00:00|58.02|57.62|57.97|57.57|58.32|57.92|57.71|57.31|3744
1718938800000|2024-06-21 03:00:00|57.96|57.56|57.88|57.48|58.09|57.69|57.5|57.1|3401
1718942400000|2024-06-21 04:00:00|57.9|57.5|58.15|57.75|58.26|57.86|57.6|57.2|3644
1718946000000|2024-06-21 05:00:00|58.16|57.76|58.02|57.62|58.19|57.79|57.68|57.28|3782
1718949600000|2024-06-21 06:00:00|58.03|57.63|57.84|57.44|58.07|57.67|57.6|57.2|3330
1718953200000|2024-06-21 07:00:00|57.85|57.45|57.6|57.2|58.05|57.65|57.36|56.96|3080
1718956800000|2024-06-21 08:00:00|57.61|57.21|57|56.6|57.92|57.52|56.79|56.39|3499
1718960400000|2024-06-21 09:00:00|57.02|56.62|57.99|57.59|58.18|57.78|56.87|56.47|6218
1718964000000|2024-06-21 10:00:00|57.97|57.57|58.08|57.68|58.19|57.79|57.87|57.47|3872
1718967600000|2024-06-21 11:00:00|58.09|57.69|58.28|57.88|58.37|57.97|57.96|57.56|3025
1718971200000|2024-06-21 12:00:00|58.27|57.87|57.8|57.4|58.38|57.98|57.53|57.13|4199
1718974800000|2024-06-21 13:00:00|57.81|57.41|57.35|56.95|57.81|57.41|57.1|56.7|5088
1718978400000|2024-06-21 14:00:00|57.36|56.96|58.04|57.74|58.24|57.94|57.21|56.81|5449
1718982000000|2024-06-21 15:00:00|58.03|57.73|57.41|57.11|58.17|57.87|57.2|56.9|4733
1718985600000|2024-06-21 16:00:00|57.42|57.12|57.27|56.97|57.58|57.28|57.13|56.83|3344
1718989200000|2024-06-21 17:00:00|57.26|56.96|56.58|56.28|57.42|57.12|56.57|56.27|4019
1718992800000|2024-06-21 18:00:00|56.59|56.29|57.53|57.23|57.58|57.28|56.24|55.94|4138
1718996400000|2024-06-21 19:00:00|57.54|57.24|57.27|56.97|57.7|57.4|57.21|56.91|4482
1719000000000|2024-06-21 20:00:00|57.26|56.96|57.1|56.8|57.65|57.35|57.01|56.71|3515
1719039600000|2024-06-22 07:00:00|56.67|56.37|56.59|56.29|56.71|56.41|56.42|56.12|569
1719043200000|2024-06-22 08:00:00|56.6|56.3|56.46|56.16|56.61|56.31|56.24|55.94|626
1719046800000|2024-06-22 09:00:00|56.45|56.15|56.61|56.31|56.69|56.39|56.39|56.09|498
1719050400000|2024-06-22 10:00:00|56.62|56.32|56.88|56.58|56.97|56.67|56.61|56.31|674
1719054000000|2024-06-22 11:00:00|56.89|56.59|56.97|56.67|57.14|56.84|56.84|56.54|533
1719057600000|2024-06-22 12:00:00|56.98|56.68|56.73|56.43|57.02|56.72|56.7|56.4|680
1719061200000|2024-06-22 13:00:00|56.72|56.42|57.17|56.87|57.2|56.9|56.69|56.39|608
1719064800000|2024-06-22 14:00:00|57.14|56.84|57.61|57.31|57.82|57.52|57.14|56.84|917
1719068400000|2024-06-22 15:00:00|57.6|57.3|58.01|57.71|58.06|57.76|57.51|57.21|759
1719072000000|2024-06-22 16:00:00|58|57.7|57.88|57.58|58.03|57.73|57.8|57.5|586
1719075600000|2024-06-22 17:00:00|57.9|57.6|57.79|57.49|57.92|57.62|57.75|57.45|309
1719079200000|2024-06-22 18:00:00|57.78|57.48|57.7|57.4|57.88|57.58|57.64|57.34|291
1719082800000|2024-06-22 19:00:00|57.69|57.39|57.7|57.4|57.75|57.45|57.59|57.29|285
1719086400000|2024-06-22 20:00:00|57.69|57.39|57.56|57.26|57.7|57.4|57.34|57.04|443
1719090000000|2024-06-22 21:00:00|57.55|57.25|57.8|57.5|57.8|57.5|57.51|57.21|377
1719093600000|2024-06-22 22:00:00|57.81|57.51|57.69|57.39|57.81|57.51|57.54|57.24|354
1719097200000|2024-06-22 23:00:00|57.7|57.4|57.53|57.23|57.8|57.5|57.48|57.18|427
1719100800000|2024-06-23 00:00:00|57.54|57.24|57.66|57.36|57.89|57.59|57.44|57.14|934
1719104400000|2024-06-23 01:00:00|57.65|57.35|57.69|57.39|57.79|57.49|57.62|57.32|646
1719108000000|2024-06-23 02:00:00|57.7|57.4|57.89|57.59|57.89|57.59|57.66|57.36|553
1719111600000|2024-06-23 03:00:00|57.88|57.58|58.06|57.76|58.14|57.84|57.8|57.5|529
1719115200000|2024-06-23 04:00:00|58.07|57.77|58.05|57.75|58.09|57.79|57.9|57.6|439
1719118800000|2024-06-23 05:00:00|58.07|57.77|57.74|57.44|58.09|57.79|57.69|57.39|481
1719122400000|2024-06-23 06:00:00|57.75|57.45|57.68|57.38|57.78|57.48|57.57|57.27|479
1719126000000|2024-06-23 07:00:00|57.69|57.39|57.74|57.44|57.85|57.55|57.64|57.34|382
1719129600000|2024-06-23 08:00:00|57.75|57.45|57.74|57.44|57.79|57.49|57.63|57.33|272
1719133200000|2024-06-23 09:00:00|57.75|57.45|57.85|57.55|57.87|57.57|57.58|57.28|611
1719136800000|2024-06-23 10:00:00|57.86|57.56|57.58|57.28|57.87|57.57|57.55|57.25|516
1719140400000|2024-06-23 11:00:00|57.59|57.29|57.25|56.95|57.6|57.3|57.09|56.79|573
1719144000000|2024-06-23 12:00:00|57.26|56.96|57.22|56.92|57.34|57.04|57.15|56.85|456
1719147600000|2024-06-23 13:00:00|57.23|56.93|56.88|56.58|57.26|56.96|56.8|56.5|654
1719151200000|2024-06-23 14:00:00|56.87|56.57|56.66|56.36|57.02|56.72|56.53|56.23|981
1719154800000|2024-06-23 15:00:00|56.65|56.35|56.52|56.22|56.89|56.59|56.24|55.94|1300
1719158400000|2024-06-23 16:00:00|56.53|56.23|55.96|55.66|56.57|56.27|55.74|55.44|1322
1719162000000|2024-06-23 17:00:00|55.95|55.65|56.13|55.83|56.38|56.08|55.85|55.55|1030
1719165600000|2024-06-23 18:00:00|56.12|55.82|56.27|55.97|56.29|55.99|56.05|55.75|738
1719169200000|2024-06-23 19:00:00|56.26|55.96|57.41|56.11|57.46|56.67|56.25|55.9|687
1719172800000|2024-06-23 20:00:00|57.4|56.1|56.77|56.47|57.41|56.65|56.29|54.99|2021
1719176400000|2024-06-23 21:00:00|56.76|56.46|56.87|56.57|57.12|56.82|56.56|56.26|3744
1719180000000|2024-06-23 22:00:00|56.86|56.56|56.2|55.9|56.87|56.57|55.78|55.48|4344
1719183600000|2024-06-23 23:00:00|56.19|55.89|56.16|55.86|56.28|55.98|55.79|55.49|3148
1719187200000|2024-06-24 00:00:00|56.15|55.85|56.42|56.12|56.63|56.33|56.03|55.73|3147
1719190800000|2024-06-24 01:00:00|56.43|56.13|56.3|56|56.54|56.24|55.86|55.56|4080
1719194400000|2024-06-24 02:00:00|56.29|55.99|56.08|55.78|56.48|56.18|55.67|55.37|4063
1719198000000|2024-06-24 03:00:00|56.09|55.79|56.01|55.71|56.53|56.23|55.93|55.63|4069
1719201600000|2024-06-24 04:00:00|56|55.7|56.07|55.77|56.16|55.86|55.77|55.47|2678
1719205200000|2024-06-24 05:00:00|56.06|55.76|55.08|54.78|56.13|55.83|54.64|54.34|6511
1719208800000|2024-06-24 06:00:00|55.07|54.77|55.68|55.38|55.71|55.41|55.05|54.75|3917
1719212400000|2024-06-24 07:00:00|55.67|55.37|55.65|55.35|56.09|55.79|55.45|55.15|2843
1719216000000|2024-06-24 08:00:00|55.66|55.36|56.05|55.75|56.49|56.19|55.29|54.99|4143
1719219600000|2024-06-24 09:00:00|56.04|55.74|55.37|55.07|56.21|55.91|52.98|52.68|5678
1719223200000|2024-06-24 10:00:00|55.38|55.08|55.46|55.16|55.78|55.48|55.11|54.81|4885
1719226800000|2024-06-24 11:00:00|55.47|55.17|55.38|55.08|55.61|55.31|54.7|54.4|4133
1719230400000|2024-06-24 12:00:00|55.37|55.07|55.56|55.26|55.9|55.6|55.04|54.74|3564
1719234000000|2024-06-24 13:00:00|55.55|55.25|56.06|55.76|56.14|55.84|55.32|55.02|3350
1719237600000|2024-06-24 14:00:00|56.07|55.77|55.6|55.3|56.2|55.9|55.36|55.06|3761
1719241200000|2024-06-24 15:00:00|55.59|55.29|55.17|54.87|55.78|55.48|54.97|54.67|3867
1719244800000|2024-06-24 16:00:00|55.16|54.86|56.22|55.92|56.31|56.01|54.98|54.68|4091
1719248400000|2024-06-24 17:00:00|56.21|55.91|55.88|55.58|56.49|56.19|55.46|55.16|4995
1719252000000|2024-06-24 18:00:00|55.89|55.59|55.91|55.61|56.29|55.99|55.42|55.12|3335
1719255600000|2024-06-24 19:00:00|55.9|55.6|55.62|55.32|56.13|55.83|55.32|55.02|2418
1719259200000|2024-06-24 20:00:00|55.61|55.31|56.09|55.79|56.16|55.86|55.08|54.78|4651
1719262800000|2024-06-24 21:00:00|56.08|55.78|56.73|56.43|56.86|56.56|56.07|55.77|1450
1719266400000|2024-06-24 22:00:00|56.71|56.41|56.61|56.31|56.93|56.63|56.59|56.29|2354
1719270000000|2024-06-24 23:00:00|56.6|56.3|57.12|56.82|57.26|56.96|56.53|56.23|2316
1719273600000|2024-06-25 00:00:00|57.13|56.83|57.06|56.76|57.21|56.91|56.76|56.46|2713
1719277200000|2024-06-25 01:00:00|57.08|56.78|56.88|56.58|57.2|56.9|56.77|56.47|3296
1719280800000|2024-06-25 02:00:00|56.89|56.59|56.9|56.6|57.1|56.8|56.81|56.51|2796
1719284400000|2024-06-25 03:00:00|56.91|56.61|57.42|57.12|57.66|57.36|56.89|56.59|3507
1719288000000|2024-06-25 04:00:00|57.43|57.13|57.66|57.36|57.79|57.49|57.33|57.03|2609
1719291600000|2024-06-25 05:00:00|57.67|57.37|57.45|57.15|57.72|57.42|57.15|56.85|2896
1719295200000|2024-06-25 06:00:00|57.44|57.14|57.3|57|57.48|57.18|57.19|56.89|2440
1719298800000|2024-06-25 07:00:00|57.31|57.01|57.45|57.15|57.53|57.23|57.25|56.95|2646
1719302400000|2024-06-25 08:00:00|57.46|57.16|57.49|57.19|57.64|57.34|57.32|57.02|2324
1719306000000|2024-06-25 09:00:00|57.5|57.2|57.95|57.65|58.11|57.81|57.48|57.18|2633
1719309600000|2024-06-25 10:00:00|57.93|57.63|57.8|57.5|58|57.7|57.72|57.42|2386
1719313200000|2024-06-25 11:00:00|57.79|57.49|57.79|57.49|57.86|57.56|57.7|57.4|2635
1719316800000|2024-06-25 12:00:00|57.77|57.47|57.66|57.36|57.92|57.62|57.58|57.28|2975
1719320400000|2024-06-25 13:00:00|57.67|57.37|57.61|57.31|57.87|57.57|57.55|57.25|2186
1719324000000|2024-06-25 14:00:00|57.62|57.32|57.92|57.62|58.18|57.88|57.49|57.19|4024
1719327600000|2024-06-25 15:00:00|57.93|57.63|57.92|57.62|58.04|57.74|57.63|57.33|3617
1719331200000|2024-06-25 16:00:00|57.93|57.63|57.66|57.36|58.02|57.72|57.59|57.29|2673
1719334800000|2024-06-25 17:00:00|57.65|57.35|58.15|57.85|58.36|58.06|57.65|57.35|2044
1719338400000|2024-06-25 18:00:00|58.13|57.83|58.45|58.15|58.49|58.19|57.98|57.68|1947
1719342000000|2024-06-25 19:00:00|58.46|58.16|58.23|57.93|58.64|58.34|58.11|57.81|1285
1719345600000|2024-06-25 20:00:00|58.22|57.92|58.04|57.74|58.25|57.95|58.02|57.72|696
1719349200000|2024-06-25 21:00:00|58.05|57.75|58.07|57.77|58.2|57.9|58.01|57.71|498
1719352800000|2024-06-25 22:00:00|58.06|57.76|57.91|57.61|58.22|57.92|57.83|57.53|717
1719356400000|2024-06-25 23:00:00|57.9|57.6|57.83|57.53|57.91|57.61|57.58|57.28|484
1719360000000|2024-06-26 00:00:00|57.82|57.52|57.7|57.4|57.84|57.54|57.65|57.35|782
1719363600000|2024-06-26 01:00:00|57.7|57.4|58.04|57.74|58.14|57.84|57.6|57.3|1304
1719367200000|2024-06-26 02:00:00|58.05|57.75|57.81|57.51|58.24|57.94|57.81|57.51|1693
1719370800000|2024-06-26 03:00:00|57.82|57.52|57.61|57.31|57.89|57.59|57.4|57.1|961
1719374400000|2024-06-26 04:00:00|57.62|57.32|57.6|57.3|57.76|57.46|57.48|57.18|1283
1719378000000|2024-06-26 05:00:00|57.59|57.29|57.64|57.34|57.85|57.55|57.42|57.12|1254
1719381600000|2024-06-26 06:00:00|57.63|57.33|57.65|57.35|57.73|57.43|57.58|57.28|1280
1719385200000|2024-06-26 07:00:00|57.66|57.36|57.91|57.61|57.95|57.65|57.59|57.29|1285
1719388800000|2024-06-26 08:00:00|57.92|57.62|57.69|57.39|58.06|57.76|57.66|57.36|946
1719392400000|2024-06-26 09:00:00|57.7|57.4|57.85|57.55|57.89|57.59|57.61|57.31|1081
1719396000000|2024-06-26 10:00:00|57.84|57.54|57.75|57.45|57.86|57.56|57.69|57.39|1322
1719399600000|2024-06-26 11:00:00|57.74|57.44|57.9|57.6|58.03|57.73|57.72|57.42|941
1719403200000|2024-06-26 12:00:00|57.91|57.61|57.8|57.5|58.01|57.71|57.7|57.4|1117
1719406800000|2024-06-26 13:00:00|57.79|57.49|57.79|57.49|57.93|57.63|57.61|57.31|1632
1719410400000|2024-06-26 14:00:00|57.8|57.5|57.57|57.27|58.01|57.71|57.36|57.06|1920
1719414000000|2024-06-26 15:00:00|57.58|57.28|57.12|56.82|57.61|57.31|56.9|56.6|2463
1719417600000|2024-06-26 16:00:00|57.13|56.83|57.23|56.93|57.48|57.18|56.94|56.64|2790
1719421200000|2024-06-26 17:00:00|57.22|56.92|57.19|56.89|57.24|56.94|56.56|56.26|3146
1719424800000|2024-06-26 18:00:00|57.2|56.9|57.24|56.94|57.3|57|56.92|56.62|2470
1719428400000|2024-06-26 19:00:00|57.25|56.95|57.76|57.46|57.81|57.51|57.13|56.83|2814
1719432000000|2024-06-26 20:00:00|57.77|57.47|57.84|57.54|58.25|57.95|57.6|57.3|2042
1719435600000|2024-06-26 21:00:00|57.85|57.55|57.9|57.6|57.91|57.61|57.74|57.44|312
1719439200000|2024-06-26 22:00:00|57.88|57.58|57.75|57.45|57.91|57.61|57.66|57.36|788
1719442800000|2024-06-26 23:00:00|57.74|57.44|57.64|57.34|57.8|57.5|57.56|57.26|1036
1719446400000|2024-06-27 00:00:00|57.66|57.36|57.28|56.98|57.66|57.36|57.26|56.96|1809
1719450000000|2024-06-27 01:00:00|57.29|56.99|57.33|57.03|57.51|57.21|57.1|56.8|2452
1719453600000|2024-06-27 02:00:00|57.32|57.02|57.37|57.07|57.55|57.25|57.12|56.82|2426
1719457200000|2024-06-27 03:00:00|57.39|57.09|57.5|57.2|57.71|57.41|57.24|56.94|2097
1719460800000|2024-06-27 04:00:00|57.51|57.21|57.35|57.05|57.54|57.24|57.3|57|1812
1719464400000|2024-06-27 05:00:00|57.34|57.04|56.86|56.56|57.39|57.09|56.8|56.5|2201
1719468000000|2024-06-27 06:00:00|56.87|56.57|57.18|56.88|57.25|56.95|56.8|56.5|3016
1719471600000|2024-06-27 07:00:00|57.17|56.87|56.81|56.51|57.25|56.95|56.7|56.4|4135
1719475200000|2024-06-27 08:00:00|56.82|56.52|57.68|57.38|58.08|57.78|56.75|56.45|2573
1719478800000|2024-06-27 09:00:00|57.67|57.37|58.15|57.85|58.22|57.92|57.62|57.32|2091
1719482400000|2024-06-27 10:00:00|58.16|57.86|58.26|57.96|58.4|58.1|58.01|57.71|3184
1719486000000|2024-06-27 11:00:00|58.27|57.97|58.22|57.92|59.26|58.96|58.2|57.9|4067
1719489600000|2024-06-27 12:00:00|58.24|57.94|58.5|58.2|58.57|58.27|58.03|57.73|3171
1719493200000|2024-06-27 13:00:00|58.51|58.21|58.49|58.19|58.97|58.67|58.45|58.15|4548
1719496800000|2024-06-27 14:00:00|58.52|58.22|58.39|58.09|58.93|58.63|58.28|57.98|4152
1719500400000|2024-06-27 15:00:00|58.4|58.1|58.31|58.01|58.61|58.31|58.27|57.97|3112
1719504000000|2024-06-27 16:00:00|58.33|58.03|58.31|58.01|58.43|58.13|58.04|57.74|2982
1719507600000|2024-06-27 17:00:00|58.3|58|58.49|58.19|58.83|58.53|58.27|57.97|2736
1719511200000|2024-06-27 18:00:00|58.5|58.2|58.82|58.52|58.97|58.67|58.44|58.14|2619
1719514800000|2024-06-27 19:00:00|58.83|58.53|58.74|58.44|58.85|58.55|58.6|58.3|2341
1719518400000|2024-06-27 20:00:00|58.73|58.43|59.05|58.75|59.11|58.81|58.69|58.39|1410
1719522000000|2024-06-27 21:00:00|59.06|58.76|59.05|58.75|59.14|58.84|59|58.7|438
1719525600000|2024-06-27 22:00:00|59.06|58.76|59.08|58.78|59.13|58.83|58.98|58.68|1260
1719529200000|2024-06-27 23:00:00|59.09|58.79|59.08|58.78|59.11|58.81|58.89|58.59|1085
1719532800000|2024-06-28 00:00:00|59.07|58.77|58.68|58.38|59.09|58.79|58.53|58.23|1972
1719536400000|2024-06-28 01:00:00|58.67|58.37|59.12|58.82|59.3|59|58.59|58.29|3002
1719540000000|2024-06-28 02:00:00|59.11|58.81|58.73|58.43|59.12|58.82|58.65|58.35|2883
1719543600000|2024-06-28 03:00:00|58.72|58.42|58.72|58.42|58.83|58.53|58.66|58.36|1487
1719547200000|2024-06-28 04:00:00|58.73|58.43|58.82|58.52|58.89|58.59|58.51|58.21|1481
1719550800000|2024-06-28 05:00:00|58.81|58.51|58.56|58.26|58.82|58.52|58.49|58.19|1958
1719554400000|2024-06-28 06:00:00|58.54|58.24|58.64|58.34|58.68|58.38|58.43|58.13|1702
1719558000000|2024-06-28 07:00:00|58.63|58.33|58.71|58.41|58.76|58.46|58.35|58.05|2408
1719561600000|2024-06-28 08:00:00|58.72|58.42|58.66|58.36|58.83|58.53|58.57|58.27|1730
1719565200000|2024-06-28 09:00:00|58.67|58.37|58.83|58.53|58.88|58.58|58.48|58.18|2006
1719568800000|2024-06-28 10:00:00|58.82|58.52|59.21|58.91|59.72|59.42|58.69|58.39|2580
1719572400000|2024-06-28 11:00:00|59.22|58.92|59.44|59.14|59.65|59.35|58.98|58.68|2890
1719576000000|2024-06-28 12:00:00|59.45|59.15|59.51|59.21|59.81|59.51|59.26|58.96|3690
1719579600000|2024-06-28 13:00:00|59.52|59.22|59.44|59.14|59.98|59.68|59.1|58.8|3082
1719583200000|2024-06-28 14:00:00|59.46|59.16|59.69|59.39|59.75|59.45|59.2|58.9|4513
1719586800000|2024-06-28 15:00:00|59.68|59.38|59.68|59.38|60.05|59.75|59.36|59.06|3990
1719590400000|2024-06-28 16:00:00|59.67|59.37|59.78|59.48|59.88|59.58|59.19|58.89|4506
1719594000000|2024-06-28 17:00:00|59.77|59.47|59.25|58.95|59.83|59.53|58.98|58.68|3010
1719597600000|2024-06-28 18:00:00|59.23|58.93|59.17|58.87|59.61|59.31|59.05|58.75|3071
1719601200000|2024-06-28 19:00:00|59.18|58.88|59.59|59.29|59.67|59.37|58.89|58.59|4091
1719604800000|2024-06-28 20:00:00|59.6|59.3|59.57|59.27|59.94|59.64|59.47|59.17|1115
1719644400000|2024-06-29 07:00:00|58.47|58.17|58.64|58.34|58.75|58.45|58.4|58.1|925
1719648000000|2024-06-29 08:00:00|58.65|58.35|58.25|57.95|58.68|58.38|58.14|57.84|605
1719651600000|2024-06-29 09:00:00|58.26|57.96|57.97|57.67|58.3|58|57.78|57.48|546
1719655200000|2024-06-29 10:00:00|57.98|57.68|57.99|57.69|58.14|57.84|57.84|57.54|580
1719658800000|2024-06-29 11:00:00|57.98|57.68|58.06|57.76|58.15|57.85|57.92|57.62|518
1719662400000|2024-06-29 12:00:00|58.07|57.77|57.76|57.46|58.1|57.8|57.71|57.41|588
1719666000000|2024-06-29 13:00:00|57.77|57.47|57.79|57.49|58.03|57.73|57.76|57.46|706
1719669600000|2024-06-29 14:00:00|57.8|57.5|57.52|57.22|57.89|57.59|57.37|57.07|668
1719673200000|2024-06-29 15:00:00|57.51|57.21|57.45|57.15|57.56|57.26|57.36|57.06|629
1719676800000|2024-06-29 16:00:00|57.46|57.16|56.85|56.55|57.53|57.23|56.81|56.51|810
1719680400000|2024-06-29 17:00:00|56.84|56.54|56.84|56.54|56.94|56.64|56.62|56.32|618
1719684000000|2024-06-29 18:00:00|56.85|56.55|57.01|56.71|57.02|56.72|56.69|56.39|624
1719687600000|2024-06-29 19:00:00|57|56.7|57.02|56.72|57.15|56.85|56.74|56.44|639
1719691200000|2024-06-29 20:00:00|57.04|56.74|56.81|56.51|57.23|56.93|56.73|56.43|734
1719694800000|2024-06-29 21:00:00|56.82|56.52|56.83|56.53|56.91|56.61|56.5|56.2|596
1719698400000|2024-06-29 22:00:00|56.84|56.54|56.69|56.39|56.91|56.61|56.53|56.23|769
1719702000000|2024-06-29 23:00:00|56.7|56.4|56.74|56.44|56.87|56.57|56.61|56.31|699
1719705600000|2024-06-30 00:00:00|56.75|56.45|57.01|56.71|57.08|56.78|56.63|56.33|874
1719709200000|2024-06-30 01:00:00|57|56.7|56.64|56.34|57|56.7|56.41|56.11|1060
1719712800000|2024-06-30 02:00:00|56.65|56.35|56.66|56.36|56.74|56.44|56.26|55.96|1397
1719716400000|2024-06-30 03:00:00|56.65|56.35|56.6|56.3|56.71|56.41|56.49|56.19|810
1719720000000|2024-06-30 04:00:00|56.59|56.29|56.27|55.97|56.6|56.3|56.24|55.94|766
1719723600000|2024-06-30 05:00:00|56.26|55.96|56.21|55.91|56.32|56.02|55.97|55.67|675
1719727200000|2024-06-30 06:00:00|56.22|55.92|56.63|56.33|56.63|56.33|56.15|55.85|739
1719730800000|2024-06-30 07:00:00|56.62|56.32|57.52|57.22|57.8|57.5|56.6|56.3|1687
1719734400000|2024-06-30 08:00:00|57.51|57.21|57.61|57.31|57.7|57.4|57.39|57.09|902
1719738000000|2024-06-30 09:00:00|57.6|57.3|57.31|57.01|57.72|57.42|57.28|56.98|653
1719741600000|2024-06-30 10:00:00|57.3|57|57.14|56.84|57.44|57.14|57.01|56.71|747
1719745200000|2024-06-30 11:00:00|57.15|56.85|57.14|56.84|57.42|57.12|57.06|56.76|700
1719748800000|2024-06-30 12:00:00|57.15|56.85|56.97|56.67|57.22|56.92|56.74|56.44|941
1719752400000|2024-06-30 13:00:00|56.98|56.68|57.35|57.05|57.41|57.11|56.97|56.67|934
1719756000000|2024-06-30 14:00:00|57.34|57.04|57.17|56.87|57.43|57.13|57.08|56.78|916
1719759600000|2024-06-30 15:00:00|57.16|56.86|57.57|57.27|57.65|57.35|57.12|56.82|657
1719763200000|2024-06-30 16:00:00|57.58|57.28|57.12|56.82|57.66|57.36|57.07|56.77|564
1719766800000|2024-06-30 17:00:00|57.11|56.81|57.38|57.08|57.66|57.36|57.07|56.77|936
1719770400000|2024-06-30 18:00:00|57.39|57.09|57.36|57.06|57.42|57.12|56.98|56.68|888
1719774000000|2024-06-30 19:00:00|57.37|57.07|57.85|56.55|58|57.18|57.27|56.51|793
1719777600000|2024-06-30 20:00:00|57.86|56.56|57.47|57.17|58.24|57.26|57.44|56.54|1018
1719781200000|2024-06-30 21:00:00|57.46|57.16|57.21|56.91|57.48|57.18|57.02|56.72|1332
1719784800000|2024-06-30 22:00:00|57.22|56.92|58.09|57.79|58.28|57.98|57.21|56.91|3142
1719788400000|2024-06-30 23:00:00|58.11|57.81|57.94|57.64|58.16|57.86|57.85|57.55|2300
1719792000000|2024-07-01 00:00:00|57.96|57.66|57.81|57.51|58.01|57.71|57.73|57.43|2847
1719795600000|2024-07-01 01:00:00|57.82|57.52|58.64|58.34|59.03|58.73|57.68|57.38|4103
1719799200000|2024-07-01 02:00:00|58.65|58.35|58.63|58.33|58.85|58.55|58.5|58.2|2959
1719802800000|2024-07-01 03:00:00|58.62|58.32|58.47|58.17|58.62|58.32|58.31|58.01|1341
1719806400000|2024-07-01 04:00:00|58.48|58.18|58.37|58.07|58.61|58.31|58.26|57.96|1676
1719810000000|2024-07-01 05:00:00|58.38|58.08|58.33|58.03|58.46|58.16|58.23|57.93|1662
1719813600000|2024-07-01 06:00:00|58.32|58.02|58.11|57.81|58.33|58.03|57.93|57.63|2190
1719817200000|2024-07-01 07:00:00|58.1|57.8|58.32|58.02|58.55|58.25|58.05|57.75|2231
1719820800000|2024-07-01 08:00:00|58.33|58.03|58.19|57.89|58.45|58.15|57.87|57.57|2619
1719824400000|2024-07-01 09:00:00|58.18|57.88|58.31|58.01|58.32|58.02|57.81|57.51|2871
1719828000000|2024-07-01 10:00:00|58.29|57.99|58.24|57.94|58.32|58.02|57.95|57.65|2913
1719831600000|2024-07-01 11:00:00|58.23|57.93|58.23|57.93|58.52|58.22|58.01|57.71|2794
1719835200000|2024-07-01 12:00:00|58.24|57.94|58.13|57.83|58.42|58.12|58.01|57.71|2702
1719838800000|2024-07-01 13:00:00|58.14|57.84|57.93|57.63|58.35|58.05|57.79|57.49|4336
1719842400000|2024-07-01 14:00:00|57.92|57.62|57.69|57.39|58.03|57.73|57.52|57.22|4663
1719846000000|2024-07-01 15:00:00|57.7|57.4|58.21|57.91|58.25|57.95|57.68|57.38|3327
1719849600000|2024-07-01 16:00:00|58.19|57.89|58.07|57.77|58.33|58.03|58.03|57.73|2874
1719853200000|2024-07-01 17:00:00|58.08|57.78|58.54|58.24|58.59|58.29|58.03|57.73|2445
1719856800000|2024-07-01 18:00:00|58.55|58.25|58.62|58.32|58.92|58.62|58.37|58.07|2379
1719860400000|2024-07-01 19:00:00|58.61|58.31|58.53|58.23|58.8|58.5|58.45|58.15|2909
1719864000000|2024-07-01 20:00:00|58.54|58.24|58.37|58.07|58.6|58.3|58.34|58.04|2246
1719867600000|2024-07-01 21:00:00|58.36|58.06|58.31|58.01|58.62|58.32|58.3|58|345
1719871200000|2024-07-01 22:00:00|58.32|58.02|57.86|57.56|58.34|58.04|57.63|57.33|1650
1719874800000|2024-07-01 23:00:00|57.85|57.55|57.89|57.59|58.01|57.71|57.81|57.51|2038
1719878400000|2024-07-02 00:00:00|57.9|57.6|57.83|57.53|58.1|57.8|57.72|57.42|3092
1719882000000|2024-07-02 01:00:00|57.82|57.52|57.97|57.67|58.03|57.73|57.62|57.32|2916
1719885600000|2024-07-02 02:00:00|57.98|57.68|58.26|57.96|58.31|58.01|57.93|57.63|2178
1719889200000|2024-07-02 03:00:00|58.25|57.95|58.57|58.27|58.81|58.51|58.24|57.94|1820
1719892800000|2024-07-02 04:00:00|58.58|58.28|58.54|58.24|58.88|58.58|58.53|58.23|2204
1719896400000|2024-07-02 05:00:00|58.55|58.25|58.58|58.28|58.78|58.48|58.47|58.17|2608
1719900000000|2024-07-02 06:00:00|58.57|58.27|58.25|57.95|58.63|58.33|58.17|57.87|2923
1719903600000|2024-07-02 07:00:00|58.23|57.93|58.09|57.79|58.28|57.98|57.92|57.62|1827
1719907200000|2024-07-02 08:00:00|58.11|57.81|58.22|57.92|58.38|58.08|58.02|57.72|3580
1719910800000|2024-07-02 09:00:00|58.2|57.9|58.27|57.97|58.48|58.18|58.15|57.85|1923
1719914400000|2024-07-02 10:00:00|58.25|57.95|58.27|57.97|58.38|58.08|58.01|57.71|2171
1719918000000|2024-07-02 11:00:00|58.28|57.98|58.31|58.01|58.37|58.07|58.1|57.8|1956
1719921600000|2024-07-02 12:00:00|58.32|58.02|58.48|58.18|58.65|58.35|58.15|57.85|2577
1719925200000|2024-07-02 13:00:00|58.49|58.19|58.5|58.2|58.93|58.63|58.34|58.04|3834
1719928800000|2024-07-02 14:00:00|58.51|58.21|58.06|57.76|58.59|58.29|57.83|57.53|4828
1719932400000|2024-07-02 15:00:00|58.05|57.75|58.13|57.83|58.23|57.93|57.95|57.65|3289
1719936000000|2024-07-02 16:00:00|58.11|57.81|58|57.7|58.23|57.93|57.81|57.51|4081
1719939600000|2024-07-02 17:00:00|58.01|57.71|57.96|57.66|58.01|57.71|57.73|57.43|3345
1719943200000|2024-07-02 18:00:00|57.95|57.65|58.53|58.23|58.55|58.25|57.93|57.63|2340
1719946800000|2024-07-02 19:00:00|58.52|58.22|58.57|58.27|58.62|58.32|58.33|58.03|2200
1719950400000|2024-07-02 20:00:00|58.58|58.28|58.75|58.45|58.78|58.48|58.56|58.26|1291
1719954000000|2024-07-02 21:00:00|58.74|58.44|58.71|58.41|58.8|58.5|58.44|58.14|458
1719957600000|2024-07-02 22:00:00|58.72|58.42|58.75|58.45|58.81|58.51|58.53|58.23|1498
1719961200000|2024-07-02 23:00:00|58.74|58.44|58.73|58.43|58.84|58.54|58.69|58.39|574
1719964800000|2024-07-03 00:00:00|58.52|58.22|58.49|58.19|58.79|58.49|58.47|58.17|2359
1719968400000|2024-07-03 01:00:00|58.48|58.18|58.17|57.87|58.67|58.37|57.98|57.68|4480
1719972000000|2024-07-03 02:00:00|58.16|57.86|57.93|57.63|58.17|57.87|57.71|57.41|3116
1719975600000|2024-07-03 03:00:00|57.94|57.64|57.71|57.41|57.96|57.66|57.06|56.76|3707
1719979200000|2024-07-03 04:00:00|57.7|57.4|57.53|57.23|57.7|57.4|57.25|56.95|3682
1719982800000|2024-07-03 05:00:00|57.55|57.25|57.71|57.41|57.73|57.43|57.35|57.05|2457
1719986400000|2024-07-03 06:00:00|57.7|57.4|58.1|57.8|58.18|57.88|57.68|57.38|2862
1719990000000|2024-07-03 07:00:00|58.12|57.82|58.15|57.85|58.22|57.92|57.86|57.56|3520
1719993600000|2024-07-03 08:00:00|58.16|57.86|58.27|57.97|58.49|58.19|57.99|57.69|3047
1719997200000|2024-07-03 09:00:00|58.28|57.98|57.93|57.63|58.46|58.16|57.91|57.61|2114
1720000800000|2024-07-03 10:00:00|57.92|57.62|57.76|57.46|57.93|57.63|57.04|56.74|3394
1720004400000|2024-07-03 11:00:00|57.75|57.45|57.55|57.25|57.78|57.48|57.18|56.88|5593
1720008000000|2024-07-03 12:00:00|57.53|57.23|56.77|56.47|57.56|57.26|56.62|56.32|5676
1720011600000|2024-07-03 13:00:00|56.75|56.45|57.39|57.09|57.43|57.13|56.49|56.19|3833
1720015200000|2024-07-03 14:00:00|57.41|57.11|57.23|56.93|57.51|57.21|57.21|56.91|3257
1720018800000|2024-07-03 15:00:00|57.22|56.92|57.2|56.9|57.4|57.1|56.77|56.47|3888
1720022400000|2024-07-03 16:00:00|57.21|56.91|57.19|56.89|57.41|57.11|56.77|56.47|3969
1720026000000|2024-07-03 17:00:00|57.2|56.9|56.67|56.37|57.23|56.93|56.52|56.22|3220
1720029600000|2024-07-03 18:00:00|56.66|56.36|56.36|56.06|56.69|56.39|56.12|55.82|2221
1720033200000|2024-07-03 19:00:00|56.35|56.05|56.01|55.71|56.38|56.08|55.43|55.13|4301
1720036800000|2024-07-03 20:00:00|56|55.7|55.67|55.37|56.12|55.82|55.55|55.25|3466
1720040400000|2024-07-03 21:00:00|55.68|55.38|56.3|56|56.38|56.08|55.66|55.36|957
1720044000000|2024-07-03 22:00:00|56.28|55.98|56.34|56.04|56.5|56.2|56.12|55.82|1480
1720047600000|2024-07-03 23:00:00|56.33|56.03|56.22|55.92|56.35|56.05|56.07|55.77|1501
1720051200000|2024-07-04 00:00:00|56.21|55.91|56.41|56.11|56.6|56.3|56.19|55.89|2515
1720054800000|2024-07-04 01:00:00|56.4|56.1|54.5|54.2|56.46|56.16|53.99|53.69|7249
1720058400000|2024-07-04 02:00:00|54.49|54.19|55|54.7|55.18|54.88|53.55|53.25|6090
1720062000000|2024-07-04 03:00:00|55.02|54.72|55.17|54.87|55.18|54.88|54.81|54.51|3521
1720065600000|2024-07-04 04:00:00|55.16|54.86|55.21|54.91|55.33|55.03|55.05|54.75|2378
1720069200000|2024-07-04 05:00:00|55.22|54.92|55.12|54.82|55.27|54.97|55.05|54.75|2042
1720072800000|2024-07-04 06:00:00|55.13|54.83|54.64|54.34|55.13|54.83|54.54|54.24|3803
1720076400000|2024-07-04 07:00:00|54.63|54.33|54.69|54.39|54.85|54.55|54.24|53.94|4274
1720080000000|2024-07-04 08:00:00|54.68|54.38|54.51|54.21|54.75|54.45|53.88|53.58|4427
1720083600000|2024-07-04 09:00:00|54.5|54.2|54.2|53.9|54.59|54.29|53.83|53.53|5316
1720087200000|2024-07-04 10:00:00|54.21|53.91|54.07|53.77|54.23|53.93|53.66|53.36|3630
1720090800000|2024-07-04 11:00:00|54.06|53.76|53.82|53.52|54.24|53.94|53.67|53.37|2564
1720094400000|2024-07-04 12:00:00|53.81|53.51|52.27|51.97|53.83|53.53|52.25|51.95|4012
1720098000000|2024-07-04 13:00:00|52.26|51.96|52.94|52.64|53.02|52.72|51.63|51.33|5157
1720101600000|2024-07-04 14:00:00|52.95|52.65|52.65|52.35|53.13|52.83|52.28|51.98|4214
1720105200000|2024-07-04 15:00:00|52.64|52.34|52.79|52.49|52.99|52.69|52.35|52.05|4468
1720108800000|2024-07-04 16:00:00|52.8|52.5|52.38|52.08|52.8|52.5|51.86|51.56|4593
1720112400000|2024-07-04 17:00:00|52.39|52.09|51.93|51.63|52.48|52.18|51.82|51.52|2873
1720116000000|2024-07-04 18:00:00|51.94|51.64|51.39|51.09|51.94|51.64|51.06|50.76|3676
1720119600000|2024-07-04 19:00:00|51.38|51.08|51.64|51.34|52.18|51.88|51.34|51.04|3778
1720123200000|2024-07-04 20:00:00|51.65|51.35|51.8|51.5|51.85|51.55|51.47|51.17|2756
1720126800000|2024-07-04 21:00:00|51.79|51.49|51.89|51.59|52.06|51.76|51.68|51.38|713
1720130400000|2024-07-04 22:00:00|51.88|51.58|51.57|51.27|52.09|51.79|51.56|51.26|2481
1720134000000|2024-07-04 23:00:00|51.58|51.28|50.33|50.03|51.58|51.28|49.7|49.4|5477
1720137600000|2024-07-05 00:00:00|50.32|50.02|48.88|48.58|50.33|50.03|47.19|46.89|7965
1720141200000|2024-07-05 01:00:00|48.87|48.57|48.61|48.31|48.95|48.65|47.12|46.82|5880
1720144800000|2024-07-05 02:00:00|48.59|48.29|45.39|45.09|48.59|48.29|45.08|44.78|4992
1720148400000|2024-07-05 03:00:00|45.41|45.11|45.42|45.12|46.22|45.92|44.63|44.33|7844
1720152000000|2024-07-05 04:00:00|45.41|45.11|46.15|45.85|46.45|46.15|44.26|43.96|5388
1720155600000|2024-07-05 05:00:00|46.16|45.86|46.12|45.82|46.66|46.36|45.95|45.65|3020
1720159200000|2024-07-05 06:00:00|46.11|45.81|45.49|45.19|46.13|45.83|45.14|44.84|3193
1720162800000|2024-07-05 07:00:00|45.48|45.18|45.69|45.39|46.01|45.71|45.23|44.93|4764
1720166400000|2024-07-05 08:00:00|45.7|45.4|44.76|44.46|45.71|45.41|44.59|44.29|4605
1720170000000|2024-07-05 09:00:00|44.75|44.45|45.61|45.31|45.82|45.52|44.58|44.28|3413
1720173600000|2024-07-05 10:00:00|45.62|45.32|45.95|45.65|46.47|46.17|45.57|45.27|2935
1720177200000|2024-07-05 11:00:00|45.96|45.66|46.85|46.55|46.88|46.58|45.93|45.63|2588
1720180800000|2024-07-05 12:00:00|46.84|46.54|46.58|46.28|47.25|46.95|46.38|46.08|3284
1720184400000|2024-07-05 13:00:00|46.57|46.27|47.4|47.1|47.68|47.38|46.44|46.14|3052
1720188000000|2024-07-05 14:00:00|47.39|47.09|47.19|46.89|47.46|47.16|46.75|46.45|2752
1720191600000|2024-07-05 15:00:00|47.18|46.88|47.85|47.55|47.91|47.61|47.07|46.77|3867
1720195200000|2024-07-05 16:00:00|47.86|47.56|47.83|47.53|48.38|48.08|47.56|47.26|3825
1720198800000|2024-07-05 17:00:00|47.82|47.52|48.46|48.16|48.52|48.22|47.63|47.33|2822
1720202400000|2024-07-05 18:00:00|48.45|48.15|48.69|48.39|48.73|48.43|47.91|47.61|2283
1720206000000|2024-07-05 19:00:00|48.68|48.38|48.29|47.99|48.69|48.39|48.25|47.95|1878
1720209600000|2024-07-05 20:00:00|48.27|47.97|48.25|47.95|48.4|48.1|48.01|47.71|1212
1720249200000|2024-07-06 07:00:00|48.9|48.6|49.24|48.94|49.5|49.2|48.87|48.57|1311
1720252800000|2024-07-06 08:00:00|49.23|48.93|49.24|48.94|49.37|49.07|49.01|48.71|1157
1720256400000|2024-07-06 09:00:00|49.23|48.93|49.68|49.38|49.77|49.47|49.07|48.77|1395
1720260000000|2024-07-06 10:00:00|49.67|49.37|49.72|49.42|49.9|49.6|49.57|49.27|1381
1720263600000|2024-07-06 11:00:00|49.71|49.41|49.96|49.66|50.05|49.75|49.61|49.31|1626
1720267200000|2024-07-06 12:00:00|49.95|49.65|49.79|49.49|50.11|49.81|49.46|49.16|1541
1720270800000|2024-07-06 13:00:00|49.8|49.5|49.89|49.59|50.16|49.86|49.65|49.35|2055
1720274400000|2024-07-06 14:00:00|49.88|49.58|50.35|50.05|50.37|50.07|49.75|49.45|2228
1720278000000|2024-07-06 15:00:00|50.36|50.06|50.77|50.47|51.02|50.72|50.36|50.06|1741
1720281600000|2024-07-06 16:00:00|50.78|50.48|52.17|51.87|52.27|51.97|50.69|50.39|2205
1720285200000|2024-07-06 17:00:00|52.18|51.88|52.25|51.95|52.72|52.42|52.06|51.76|1684
1720288800000|2024-07-06 18:00:00|52.24|51.94|52.25|51.95|52.37|52.07|52.09|51.79|1072
1720292400000|2024-07-06 19:00:00|52.24|51.94|51.85|51.55|52.33|52.03|51.82|51.52|998
1720296000000|2024-07-06 20:00:00|51.86|51.56|51.83|51.53|52.04|51.74|51.73|51.43|1430
1720299600000|2024-07-06 21:00:00|51.84|51.54|52.19|51.89|52.24|51.94|51.83|51.53|803
1720303200000|2024-07-06 22:00:00|52.2|51.9|52.76|52.46|52.83|52.53|52.16|51.86|857
1720306800000|2024-07-06 23:00:00|52.75|52.45|52.26|51.96|52.77|52.47|52.11|51.81|949
1720310400000|2024-07-07 00:00:00|52.25|51.95|51.82|51.52|52.41|52.11|51.77|51.47|1585
1720314000000|2024-07-07 01:00:00|51.83|51.53|52.06|51.76|52.19|51.89|51.64|51.34|1715
1720317600000|2024-07-07 02:00:00|52.07|51.77|52.42|52.12|52.5|52.2|52.05|51.75|1348
1720321200000|2024-07-07 03:00:00|52.41|52.11|52.07|51.77|52.46|52.16|51.94|51.64|1238
1720324800000|2024-07-07 04:00:00|52.06|51.76|51.6|51.3|52.1|51.8|51.57|51.27|1515
1720328400000|2024-07-07 05:00:00|51.59|51.29|51.96|51.66|51.98|51.68|51.39|51.09|1159
1720332000000|2024-07-07 06:00:00|51.95|51.65|52.02|51.72|52.15|51.85|51.85|51.55|836
1720335600000|2024-07-07 07:00:00|52.03|51.73|51.88|51.58|52.28|51.98|51.51|51.21|1642
1720339200000|2024-07-07 08:00:00|51.87|51.57|52.05|51.75|52.18|51.88|51.77|51.47|1311
1720342800000|2024-07-07 09:00:00|52.06|51.76|51.99|51.69|52.36|52.06|51.94|51.64|1434
1720346400000|2024-07-07 10:00:00|51.98|51.68|51.55|51.25|52.09|51.79|51.44|51.14|1487
1720350000000|2024-07-07 11:00:00|51.54|51.24|51.46|51.16|51.7|51.4|51.33|51.03|1311
1720353600000|2024-07-07 12:00:00|51.45|51.15|51.45|51.15|51.66|51.36|51.03|50.73|1622
1720357200000|2024-07-07 13:00:00|51.44|51.14|50.46|50.16|51.47|51.17|50.32|50.02|2864
1720360800000|2024-07-07 14:00:00|50.45|50.15|50.25|49.95|50.48|50.18|49.75|49.45|2652
1720364400000|2024-07-07 15:00:00|50.26|49.96|50.53|50.23|50.92|50.62|50.15|49.85|2426
1720368000000|2024-07-07 16:00:00|50.54|50.24|50.99|50.69|51.19|50.89|50.48|50.18|2459
1720371600000|2024-07-07 17:00:00|51|50.7|51.33|51.03|51.45|51.15|50.75|50.45|1518
1720375200000|2024-07-07 18:00:00|51.34|51.04|51.22|50.92|51.54|51.24|51.12|50.82|1799
1720378800000|2024-07-07 19:00:00|51.21|50.91|51.24|49.94|51.44|50.93|50.78|49.89|968
1720382400000|2024-07-07 20:00:00|51.25|49.95|51.05|49.75|51.41|50.11|50.93|49.63|1142
1720386000000|2024-07-07 21:00:00|51.04|49.74|49.88|49.58|51.05|49.8|49.48|49.03|2250
1720389600000|2024-07-07 22:00:00|49.89|49.59|49.4|49.1|50.11|49.81|49.36|49.06|1090
1720393200000|2024-07-07 23:00:00|49.41|49.11|49.27|48.97|49.73|49.43|49|48.7|1151
1720396800000|2024-07-08 00:00:00|49.26|48.96|48.01|47.71|49.49|49.19|47.84|47.54|4048
1720400400000|2024-07-08 01:00:00|48|47.7|48.04|47.74|48.05|47.75|47.19|46.89|3759
1720404000000|2024-07-08 02:00:00|48.05|47.75|48.94|48.64|49.05|48.75|47.87|47.57|2025
1720407600000|2024-07-08 03:00:00|48.95|48.65|48.82|48.52|49.32|49.02|48.58|48.28|1472
1720411200000|2024-07-08 04:00:00|48.81|48.51|49.4|49.1|49.58|49.28|48.67|48.37|1749
1720414800000|2024-07-08 05:00:00|49.41|49.11|49.22|48.92|49.63|49.33|48.99|48.69|897
1720418400000|2024-07-08 06:00:00|49.24|48.94|49.29|48.99|49.62|49.32|48.93|48.63|1385
1720422000000|2024-07-08 07:00:00|49.28|48.98|49.22|48.92|49.38|49.08|48.82|48.52|1174
1720425600000|2024-07-08 08:00:00|49.23|48.93|51.65|51.35|51.76|51.46|49.11|48.81|3348
1720429200000|2024-07-08 09:00:00|51.66|51.36|51.57|51.27|52.15|51.85|51.31|51.01|2489
1720432800000|2024-07-08 10:00:00|51.58|51.28|51.12|50.82|52|51.7|50.95|50.65|1991
1720436400000|2024-07-08 11:00:00|51.11|50.81|51.83|51.53|52.05|51.75|51.11|50.81|2576
1720440000000|2024-07-08 12:00:00|51.82|51.52|51.65|51.35|51.93|51.63|51.44|51.14|2324
1720443600000|2024-07-08 13:00:00|51.62|51.32|51.5|51.2|52.11|51.81|51.16|50.86|3948
1720447200000|2024-07-08 14:00:00|51.51|51.21|50.88|50.58|51.8|51.5|49.47|49.17|5712
1720450800000|2024-07-08 15:00:00|50.89|50.59|50.49|50.19|51.56|51.26|50.46|50.16|5217
1720454400000|2024-07-08 16:00:00|50.5|50.2|50.55|50.25|50.76|50.46|50|49.7|3805
1720458000000|2024-07-08 17:00:00|50.54|50.24|50.78|50.48|51.05|50.75|50.27|49.97|3028
1720461600000|2024-07-08 18:00:00|50.79|50.49|51.16|50.86|51.27|50.97|50.68|50.38|1965
1720465200000|2024-07-08 19:00:00|51.15|50.85|51.4|51.1|51.56|51.26|51.13|50.83|1973
1720468800000|2024-07-08 20:00:00|51.39|51.09|51.26|50.96|51.72|51.42|51.13|50.83|1933
1720472400000|2024-07-08 21:00:00|51.25|50.95|51.36|51.06|51.66|51.36|51.05|50.75|1135
1720476000000|2024-07-08 22:00:00|51.35|51.05|51.44|51.14|51.67|51.37|51.21|50.91|1171
1720479600000|2024-07-08 23:00:00|51.45|51.15|51.36|51.06|51.71|51.41|51.26|50.96|970
1720483200000|2024-07-09 00:00:00|51.35|51.05|51.29|50.99|51.48|51.18|51.06|50.76|1231
1720486800000|2024-07-09 01:00:00|51.28|50.98|51.35|51.05|52.06|51.76|51.01|50.71|2497
1720490400000|2024-07-09 02:00:00|51.34|51.04|52.03|51.73|52.04|51.74|51.06|50.76|1969
1720494000000|2024-07-09 03:00:00|52.02|51.72|51.77|51.47|52.09|51.79|51.49|51.19|1707
1720497600000|2024-07-09 04:00:00|51.8|51.5|51.66|51.36|51.97|51.67|51.54|51.24|1289
1720501200000|2024-07-09 05:00:00|51.65|51.35|51.83|51.53|51.87|51.57|51.42|51.12|1400
1720504800000|2024-07-09 06:00:00|51.84|51.54|51.95|51.65|52.19|51.89|51.71|51.41|2072
1720508400000|2024-07-09 07:00:00|51.96|51.66|51.78|51.48|52.02|51.72|51.73|51.43|1194
1720512000000|2024-07-09 08:00:00|51.79|51.49|52.13|51.83|52.5|52.2|51.7|51.4|1535
1720515600000|2024-07-09 09:00:00|52.15|51.85|51.93|51.63|52.26|51.96|51.93|51.63|909
1720519200000|2024-07-09 10:00:00|51.92|51.62|51.91|51.61|52.05|51.75|51.8|51.5|838
1720522800000|2024-07-09 11:00:00|51.9|51.6|51.9|51.6|52.03|51.73|51.64|51.34|750
1720526400000|2024-07-09 12:00:00|51.91|51.61|51.58|51.28|51.98|51.68|51.56|51.26|672
1720530000000|2024-07-09 13:00:00|51.59|51.29|51.71|51.41|51.85|51.55|51.46|51.16|708
1720533600000|2024-07-09 14:00:00|51.7|51.4|52.15|51.85|52.72|52.42|51.56|51.26|3399
1720537200000|2024-07-09 15:00:00|52.14|51.84|52.75|52.45|52.89|52.59|51.98|51.68|2603
1720540800000|2024-07-09 16:00:00|52.76|52.46|53.03|52.73|53.1|52.8|52.7|52.4|2007
1720544400000|2024-07-09 17:00:00|53.04|52.74|52.19|51.89|53.68|53.38|52.03|51.73|2237
1720548000000|2024-07-09 18:00:00|52.18|51.88|52.41|52.11|52.62|52.32|52.04|51.74|1412
1720551600000|2024-07-09 19:00:00|52.4|52.1|52.47|52.17|52.55|52.25|52.35|52.05|831
1720555200000|2024-07-09 20:00:00|52.46|52.16|52.53|52.23|52.75|52.45|52.38|52.08|600
1720558800000|2024-07-09 21:00:00|52.54|52.24|52.34|52.04|52.54|52.24|52.27|51.97|600
1720562400000|2024-07-09 22:00:00|52.35|52.05|52.22|51.92|52.66|52.36|52.09|51.79|837
1720566000000|2024-07-09 23:00:00|52.21|51.91|52.35|52.05|52.47|52.17|52.09|51.79|584
1720569600000|2024-07-10 00:00:00|52.34|52.04|51.78|51.48|52.35|52.05|51.71|51.41|1161
1720573200000|2024-07-10 01:00:00|51.77|51.47|52.08|51.78|52.29|51.99|51.69|51.39|1010
1720576800000|2024-07-10 02:00:00|52.07|51.77|52.11|51.81|52.25|51.95|51.78|51.48|862
1720580400000|2024-07-10 03:00:00|52.12|51.82|52.22|51.92|52.26|51.96|52.01|51.71|729
1720584000000|2024-07-10 04:00:00|52.21|51.91|53.05|52.75|53.09|52.79|52.21|51.91|1443
1720587600000|2024-07-10 05:00:00|53.04|52.74|52.67|52.37|53.21|52.91|52.59|52.29|1043
1720591200000|2024-07-10 06:00:00|52.66|52.36|52.86|52.56|52.89|52.59|52.4|52.1|528
1720594800000|2024-07-10 07:00:00|52.87|52.57|52.49|52.19|52.89|52.59|52.28|51.98|949
1720598400000|2024-07-10 08:00:00|52.5|52.2|52.43|52.13|52.65|52.35|52.22|51.92|1389
1720602000000|2024-07-10 09:00:00|52.42|52.12|52.36|52.06|52.7|52.4|52.27|51.97|1314
1720605600000|2024-07-10 10:00:00|52.36|52.06|52.46|52.16|52.57|52.27|52.21|51.91|1467
1720609200000|2024-07-10 11:00:00|52.44|52.14|52.18|51.88|52.48|52.18|52.03|51.73|2281
1720612800000|2024-07-10 12:00:00|52.19|51.89|52.25|51.95|52.32|52.02|51.76|51.46|2242
1720616400000|2024-07-10 13:00:00|52.24|51.94|52.17|51.87|52.4|52.1|51.81|51.51|3451
1720620000000|2024-07-10 14:00:00|52.16|51.86|52.22|51.92|52.38|52.08|51.96|51.66|3317
1720623600000|2024-07-10 15:00:00|52.21|51.91|52.71|52.41|52.82|52.52|52.16|51.86|2316
1720627200000|2024-07-10 16:00:00|52.72|52.42|52.56|52.26|53.04|52.74|52.48|52.18|1234
1720630800000|2024-07-10 17:00:00|52.57|52.27|52.57|52.27|52.61|52.31|52.28|51.98|490
1720634400000|2024-07-10 18:00:00|52.58|52.28|52.62|52.32|52.86|52.56|52.57|52.27|358
1720638000000|2024-07-10 19:00:00|52.63|52.33|52.45|52.15|52.64|52.34|52.4|52.1|343
1720641600000|2024-07-10 20:00:00|52.46|52.16|52.37|52.07|52.54|52.24|52.15|51.85|598
1720645200000|2024-07-10 21:00:00|52.36|52.06|52.24|51.94|52.39|52.09|52.1|51.8|1003
1720648800000|2024-07-10 22:00:00|52.25|51.95|52.39|52.09|52.43|52.13|52.18|51.88|551
1720652400000|2024-07-10 23:00:00|52.37|52.07|52.51|52.21|52.64|52.34|52.35|52.05|534
1720656000000|2024-07-11 00:00:00|52.52|52.22|52.79|52.49|52.83|52.53|52.4|52.1|986
1720659600000|2024-07-11 01:00:00|52.8|52.5|53.15|52.85|53.32|53.02|52.43|52.13|1488
1720663200000|2024-07-11 02:00:00|53.16|52.86|52.87|52.57|53.18|52.88|52.75|52.45|909
1720666800000|2024-07-11 03:00:00|52.88|52.58|52.61|52.31|52.9|52.6|52.1|51.8|1152
1720670400000|2024-07-11 04:00:00|52.6|52.3|52.74|52.44|52.98|52.68|52.59|52.29|715
1720674000000|2024-07-11 05:00:00|52.73|52.43|53|52.7|53.07|52.77|52.66|52.36|663
1720677600000|2024-07-11 06:00:00|53.01|52.71|53.05|52.75|53.12|52.82|52.77|52.47|762
1720681200000|2024-07-11 07:00:00|53.06|52.76|52.87|52.57|53.18|52.88|52.87|52.57|709
1720684800000|2024-07-11 08:00:00|52.88|52.58|52.88|52.58|52.99|52.69|52.74|52.44|561
1720688400000|2024-07-11 09:00:00|52.87|52.57|52.98|52.68|52.99|52.69|52.76|52.46|380
1720692000000|2024-07-11 10:00:00|52.99|52.69|53.08|52.78|53.13|52.83|52.84|52.54|734
1720695600000|2024-07-11 11:00:00|53.09|52.79|53.4|53.1|53.47|53.17|53.07|52.77|1800
1720699200000|2024-07-11 12:00:00|53.39|53.09|54.01|53.71|54.46|54.16|53.29|52.99|3793
1720702800000|2024-07-11 13:00:00|54|53.7|54.05|53.75|54.08|53.78|53.53|53.23|2999
1720706400000|2024-07-11 14:00:00|54.06|53.76|53.56|53.26|54.34|54.04|53.39|53.09|3112
1720710000000|2024-07-11 15:00:00|53.55|53.25|52.79|52.49|53.65|53.35|52.58|52.28|2636
1720713600000|2024-07-11 16:00:00|52.78|52.48|53.06|52.76|53.17|52.87|52.41|52.11|1582
1720717200000|2024-07-11 17:00:00|53.05|52.75|53.32|53.02|53.39|53.09|52.96|52.66|605
1720720800000|2024-07-11 18:00:00|53.31|53.01|53.48|53.18|53.53|53.23|53.2|52.9|1306
1720724400000|2024-07-11 19:00:00|53.49|53.19|52.98|52.68|53.52|53.22|52.91|52.61|1036
1720728000000|2024-07-11 20:00:00|52.97|52.67|52.7|52.4|52.97|52.67|52.56|52.26|1368
1720731600000|2024-07-11 21:00:00|52.69|52.39|52.31|52.01|52.71|52.41|52.09|51.79|571
1720735200000|2024-07-11 22:00:00|52.3|52|52.28|51.98|52.43|52.13|52.07|51.77|2116
1720738800000|2024-07-11 23:00:00|52.29|51.99|52.18|51.88|52.36|52.06|51.98|51.68|1734
1720742400000|2024-07-12 00:00:00|52.19|51.89|52.47|52.17|52.79|52.49|52.1|51.8|1819
1720746000000|2024-07-12 01:00:00|52.48|52.18|52.46|52.16|52.59|52.29|51.8|51.5|2365
1720749600000|2024-07-12 02:00:00|52.45|52.15|52.7|52.4|52.78|52.48|52.38|52.08|712
1720753200000|2024-07-12 03:00:00|52.69|52.39|52.35|52.05|52.7|52.4|52.33|52.03|817
1720756800000|2024-07-12 04:00:00|52.34|52.04|52.2|51.9|52.4|52.1|51.9|51.6|1462
1720760400000|2024-07-12 05:00:00|52.19|51.89|52.16|51.86|52.42|52.12|52.08|51.78|1320
1720764000000|2024-07-12 06:00:00|52.17|51.87|52.36|52.06|52.49|52.19|52.09|51.79|1108
1720767600000|2024-07-12 07:00:00|52.35|52.05|52.16|51.86|52.46|52.16|51.89|51.59|709
1720771200000|2024-07-12 08:00:00|52.15|51.85|52.32|52.02|52.32|52.02|52|51.7|902
1720774800000|2024-07-12 09:00:00|52.33|52.03|51.85|51.55|52.39|52.09|51.72|51.42|2096
1720778400000|2024-07-12 10:00:00|51.84|51.54|52.01|51.71|52.09|51.79|51.5|51.2|2570
1720782000000|2024-07-12 11:00:00|52|51.7|51.95|51.65|52.05|51.75|51.85|51.55|889
1720785600000|2024-07-12 12:00:00|51.96|51.66|52.16|51.86|52.3|52|51.91|51.61|1442
1720789200000|2024-07-12 13:00:00|52.17|51.87|52.72|52.42|52.78|52.48|52.17|51.87|1269
1720792800000|2024-07-12 14:00:00|52.73|52.43|52.34|52.04|52.82|52.52|52.28|51.98|1237
1720796400000|2024-07-12 15:00:00|52.35|52.05|52.43|52.13|52.64|52.34|52.26|51.96|1152
1720800000000|2024-07-12 16:00:00|52.42|52.12|52.55|52.25|52.66|52.36|52.26|51.96|829
1720803600000|2024-07-12 17:00:00|52.54|52.24|52.5|52.2|52.73|52.43|52.42|52.12|961
1720807200000|2024-07-12 18:00:00|52.51|52.21|52.64|52.34|52.85|52.55|52.35|52.05|825
1720810800000|2024-07-12 19:00:00|52.63|52.33|52.38|52.08|52.7|52.4|52.35|52.05|863
1720814400000|2024-07-12 20:00:00|52.39|52.09|52.28|51.98|52.47|52.17|51.99|51.69|1076
1720854000000|2024-07-13 07:00:00|54|53.7|54.35|54.05|54.42|54.12|53.86|53.56|1004
1720857600000|2024-07-13 08:00:00|54.36|54.06|53.95|53.65|54.39|54.09|53.95|53.65|947
1720861200000|2024-07-13 09:00:00|53.94|53.64|54.15|53.85|54.26|53.96|53.89|53.59|1185
1720864800000|2024-07-13 10:00:00|54.17|53.87|54.11|53.81|54.21|53.91|53.78|53.48|867
1720868400000|2024-07-13 11:00:00|54.07|53.77|54.02|53.72|54.17|53.87|53.95|53.65|960
1720872000000|2024-07-13 12:00:00|54.01|53.71|54|53.7|54.14|53.84|53.96|53.66|728
1720875600000|2024-07-13 13:00:00|54.01|53.71|54.08|53.78|54.12|53.82|53.93|53.63|895
1720879200000|2024-07-13 14:00:00|54.09|53.79|54.22|53.92|54.23|53.93|53.75|53.45|942
1720882800000|2024-07-13 15:00:00|54.23|53.93|54.43|54.13|54.91|54.61|54.16|53.86|1100
1720886400000|2024-07-13 16:00:00|54.44|54.14|54.36|54.06|54.87|54.57|54.32|54.02|1648
1720890000000|2024-07-13 17:00:00|54.35|54.05|54.51|54.21|54.54|54.24|54.26|53.96|1429
1720893600000|2024-07-13 18:00:00|54.52|54.22|54.34|54.04|54.59|54.29|54.22|53.92|1529
1720897200000|2024-07-13 19:00:00|54.35|54.05|54.85|54.55|54.9|54.6|54.31|54.01|1303
1720900800000|2024-07-13 20:00:00|54.86|54.56|54.64|54.34|55.03|54.73|54.59|54.29|1518
1720904400000|2024-07-13 21:00:00|54.65|54.35|54.81|54.51|54.87|54.57|54.52|54.22|659
1720908000000|2024-07-13 22:00:00|54.82|54.52|55.17|54.87|55.2|54.9|54.52|54.22|2626
1720911600000|2024-07-13 23:00:00|55.16|54.86|55.01|54.71|55.35|55.05|54.9|54.6|2673
1720915200000|2024-07-14 00:00:00|55|54.7|55.05|54.75|55.24|54.94|54.76|54.46|2276
1720918800000|2024-07-14 01:00:00|55.06|54.76|55.2|54.9|55.24|54.94|54.85|54.55|1776
1720922400000|2024-07-14 02:00:00|55.21|54.91|54.96|54.66|55.25|54.95|54.9|54.6|1465
1720926000000|2024-07-14 03:00:00|54.97|54.67|54.86|54.56|55.17|54.87|54.82|54.52|930
1720929600000|2024-07-14 04:00:00|54.85|54.55|55.18|54.88|55.31|55.01|54.71|54.41|1707
1720933200000|2024-07-14 05:00:00|55.19|54.89|55.12|54.82|55.37|55.07|54.91|54.61|1981
1720936800000|2024-07-14 06:00:00|55.13|54.83|55.11|54.81|55.18|54.88|54.93|54.63|1401
1720940400000|2024-07-14 07:00:00|55.1|54.8|54.95|54.65|55.14|54.84|54.89|54.59|1009
1720944000000|2024-07-14 08:00:00|54.96|54.66|55.1|54.8|55.23|54.93|54.87|54.57|1066
1720947600000|2024-07-14 09:00:00|55.07|54.77|55.17|54.87|55.24|54.94|55|54.7|1141
1720951200000|2024-07-14 10:00:00|55.13|54.83|55.16|54.86|55.37|55.07|55.12|54.82|999
1720954800000|2024-07-14 11:00:00|55.15|54.85|55.02|54.72|55.18|54.88|54.94|54.64|801
1720958400000|2024-07-14 12:00:00|55.01|54.71|54.69|54.39|55.02|54.72|54.59|54.29|1597
1720962000000|2024-07-14 13:00:00|54.7|54.4|54.77|54.47|54.85|54.55|54.6|54.3|971
1720965600000|2024-07-14 14:00:00|54.78|54.48|55.29|54.99|55.3|55|54.69|54.39|1381
1720969200000|2024-07-14 15:00:00|55.31|55.01|55.61|55.31|55.63|55.33|55.15|54.85|1345
1720972800000|2024-07-14 16:00:00|55.62|55.32|55.82|55.52|55.98|55.68|55.56|55.26|1039
1720976400000|2024-07-14 17:00:00|55.81|55.51|55.97|55.67|56.03|55.73|55.74|55.44|843
1720980000000|2024-07-14 18:00:00|55.98|55.68|56.2|55.9|56.28|55.98|55.69|55.39|728
1720983600000|2024-07-14 19:00:00|56.19|55.89|56.98|55.68|57.18|56.35|56.03|55.66|981
1720987200000|2024-07-14 20:00:00|56.97|55.67|56.92|56.62|57.58|56.63|56.92|55.64|1350
1720990800000|2024-07-14 21:00:00|56.93|56.63|57.65|57.35|57.79|57.49|56.92|56.62|1019
1720994400000|2024-07-14 22:00:00|57.64|57.34|58.02|57.72|58.06|57.76|57.57|57.27|2106
1720998000000|2024-07-14 23:00:00|58.01|57.71|57.82|57.52|58.17|57.87|57.71|57.41|2055
1721001600000|2024-07-15 00:00:00|57.81|57.51|58.45|58.15|58.56|58.26|57.67|57.37|1849
1721005200000|2024-07-15 01:00:00|58.44|58.14|58.39|58.09|58.61|58.31|58.12|57.82|2275
1721008800000|2024-07-15 02:00:00|58.37|58.07|58.36|58.06|58.8|58.5|58.31|58.01|2075
1721012400000|2024-07-15 03:00:00|58.37|58.07|58.25|57.95|58.45|58.15|58.2|57.9|1301
1721016000000|2024-07-15 04:00:00|58.24|57.94|58.01|57.71|58.29|57.99|57.98|57.68|1018
1721019600000|2024-07-15 05:00:00|58|57.7|57.98|57.68|58.15|57.85|57.9|57.6|865
1721023200000|2024-07-15 06:00:00|57.97|57.67|58.25|57.95|58.33|58.03|57.93|57.63|1330
1721026800000|2024-07-15 07:00:00|58.26|57.96|58.25|57.95|58.49|58.19|58.16|57.86|1605
1721030400000|2024-07-15 08:00:00|58.26|57.96|58.16|57.86|58.54|58.24|58.03|57.73|870
1721034000000|2024-07-15 09:00:00|58.15|57.85|58.13|57.83|58.31|58.01|57.86|57.56|1296
1721037600000|2024-07-15 10:00:00|58.14|57.84|58.04|57.74|58.29|57.99|57.92|57.62|1023
1721041200000|2024-07-15 11:00:00|58.03|57.73|57.96|57.66|58.19|57.89|57.92|57.62|1173
1721044800000|2024-07-15 12:00:00|57.95|57.65|58.16|57.86|58.31|58.01|57.94|57.64|1079
1721048400000|2024-07-15 13:00:00|58.17|57.87|58.05|57.75|58.4|58.1|57.93|57.63|1857
1721052000000|2024-07-15 14:00:00|58.04|57.74|58.05|57.75|58.12|57.82|57.73|57.43|1924
1721055600000|2024-07-15 15:00:00|58.04|57.74|57.58|57.28|58.26|57.96|57.41|57.11|3405
1721059200000|2024-07-15 16:00:00|57.57|57.27|57.78|57.48|58.2|57.9|57.46|57.16|3381
1721062800000|2024-07-15 17:00:00|57.79|57.49|57.79|57.49|57.98|57.68|57.6|57.3|3447
1721066400000|2024-07-15 18:00:00|57.78|57.48|58.05|57.75|58.19|57.89|57.66|57.36|1603
1721070000000|2024-07-15 19:00:00|58.04|57.74|58.12|57.82|58.46|58.16|57.78|57.48|4666
1721073600000|2024-07-15 20:00:00|58.13|57.83|58.58|58.28|58.59|58.29|58.1|57.8|2543
1721077200000|2024-07-15 21:00:00|58.59|58.29|58.58|58.28|58.72|58.42|58.35|58.05|848
1721080800000|2024-07-15 22:00:00|58.59|58.29|58.94|58.64|59.18|58.88|58.57|58.27|2289
1721084400000|2024-07-15 23:00:00|58.93|58.63|59.34|59.04|59.68|59.38|58.75|58.45|1956
1721088000000|2024-07-16 00:00:00|59.36|59.06|59.11|58.81|59.73|59.43|58.88|58.58|2169
1721091600000|2024-07-16 01:00:00|59.12|58.82|60.16|59.86|60.2|59.9|59.05|58.75|1313
1721095200000|2024-07-16 02:00:00|60.14|59.84|60.3|60|60.66|60.36|60.1|59.8|1833
1721098800000|2024-07-16 03:00:00|60.29|59.99|60.35|60.05|60.44|60.14|59.96|59.66|1557
1721102400000|2024-07-16 04:00:00|60.34|60.04|60.19|59.89|60.44|60.14|59.97|59.67|1524
1721106000000|2024-07-16 05:00:00|60.21|59.91|59.27|58.97|60.29|59.99|58.94|58.64|3055
1721109600000|2024-07-16 06:00:00|59.28|58.98|58.82|58.52|59.79|59.49|58.56|58.26|2935
1721113200000|2024-07-16 07:00:00|58.83|58.53|58.56|58.26|59.26|58.96|58.46|58.16|3231
1721116800000|2024-07-16 08:00:00|58.57|58.27|58.68|58.38|58.83|58.53|57.93|57.63|3246
1721120400000|2024-07-16 09:00:00|58.69|58.39|58.78|58.48|58.95|58.65|58.54|58.24|2253
1721124000000|2024-07-16 10:00:00|58.77|58.47|58.51|58.21|58.91|58.61|58.48|58.18|1248
1721127600000|2024-07-16 11:00:00|58.5|58.2|58.26|57.96|58.56|58.26|58.1|57.8|1054
1721131200000|2024-07-16 12:00:00|58.25|57.95|57.98|57.68|58.55|58.25|57.72|57.42|2496
1721134800000|2024-07-16 13:00:00|57.97|57.67|58.24|57.94|58.53|58.23|57.94|57.64|2049
1721138400000|2024-07-16 14:00:00|58.23|57.93|59.45|59.15|59.46|59.16|58.08|57.78|1924
1721142000000|2024-07-16 15:00:00|59.46|59.16|60.52|60.22|60.65|60.35|59.37|59.07|2642
1721145600000|2024-07-16 16:00:00|60.53|60.23|61|60.7|61|60.7|59.9|59.6|2906
1721149200000|2024-07-16 17:00:00|60.99|60.69|61.08|60.78|61.14|60.84|60.44|60.14|1738
1721152800000|2024-07-16 18:00:00|61.07|60.77|60.56|60.26|61.07|60.77|60.41|60.11|1017
1721156400000|2024-07-16 19:00:00|60.55|60.25|60.7|60.4|60.71|60.41|60.33|60.03|987
1721160000000|2024-07-16 20:00:00|60.69|60.39|60.55|60.25|60.73|60.43|60.35|60.05|684
1721163600000|2024-07-16 21:00:00|60.54|60.24|60.08|59.78|60.72|60.42|60.08|59.78|952
1721167200000|2024-07-16 22:00:00|60.09|59.79|59.78|59.48|60.23|59.93|59.65|59.35|1826
1721170800000|2024-07-16 23:00:00|59.79|59.49|60.01|59.71|60.17|59.87|59.65|59.35|1679
1721174400000|2024-07-17 00:00:00|60.02|59.72|60.41|60.11|60.58|60.28|59.97|59.67|1323
1721178000000|2024-07-17 01:00:00|60.4|60.1|60.88|60.58|61.23|60.93|60.37|60.07|1766
1721181600000|2024-07-17 02:00:00|60.87|60.57|60.64|60.34|61.4|61.1|60.57|60.27|1597
1721185200000|2024-07-17 03:00:00|60.65|60.35|60.16|59.86|60.67|60.37|60.04|59.74|1415
1721188800000|2024-07-17 04:00:00|60.15|59.85|60.94|60.64|61.02|60.72|60.15|59.85|1535
1721192400000|2024-07-17 05:00:00|60.95|60.65|60.48|60.18|60.97|60.67|60.47|60.17|980
1721196000000|2024-07-17 06:00:00|60.49|60.19|60.98|60.68|61.09|60.79|60.42|60.12|1276
1721199600000|2024-07-17 07:00:00|60.97|60.67|61.11|60.81|61.23|60.93|60.86|60.56|1791
1721203200000|2024-07-17 08:00:00|61.1|60.8|60.96|60.66|61.24|60.94|60.36|60.06|3970
1721206800000|2024-07-17 09:00:00|60.98|60.68|61.42|61.12|61.45|61.15|60.86|60.56|2404
1721210400000|2024-07-17 10:00:00|61.41|61.11|61.32|61.02|61.61|61.31|61.19|60.89|909
1721214000000|2024-07-17 11:00:00|61.31|61.01|61.7|61.4|61.74|61.44|61.06|60.76|2054
1721217600000|2024-07-17 12:00:00|61.71|61.41|61.9|61.6|62.32|62.02|61.62|61.32|2874
1721221200000|2024-07-17 13:00:00|61.89|61.59|62.32|62.02|62.43|62.13|61.48|61.18|3363
1721224800000|2024-07-17 14:00:00|62.33|62.03|61.75|61.45|62.44|62.14|61.62|61.32|2455
1721228400000|2024-07-17 15:00:00|61.76|61.46|61.47|61.17|62.33|62.03|61.46|61.16|1864
1721232000000|2024-07-17 16:00:00|61.48|61.18|61.19|60.89|61.56|61.26|60.65|60.35|3140
1721235600000|2024-07-17 17:00:00|61.18|60.88|61.35|61.05|61.47|61.17|61.01|60.71|1727
1721239200000|2024-07-17 18:00:00|61.36|61.06|62.12|61.82|62.31|62.01|61.3|61|1352
1721242800000|2024-07-17 19:00:00|62.11|61.81|61.56|61.26|62.18|61.88|61.46|61.16|1322
1721246400000|2024-07-17 20:00:00|61.55|61.25|61.17|60.87|61.68|61.38|61.11|60.81|423
1721250000000|2024-07-17 21:00:00|61.16|60.86|60.58|60.28|61.18|60.88|60.57|60.27|1422
1721253600000|2024-07-17 22:00:00|60.59|60.29|60.51|60.21|60.86|60.56|60.4|60.1|2003
1721257200000|2024-07-17 23:00:00|60.52|60.22|60.25|59.95|60.72|60.42|60.16|59.86|1199
1721260800000|2024-07-18 00:00:00|60.26|59.96|61.18|60.88|61.3|61|60.25|59.95|2748
1721264400000|2024-07-18 01:00:00|61.19|60.89|61.02|60.72|61.21|60.91|60.91|60.61|1226
1721268000000|2024-07-18 02:00:00|61.01|60.71|60.89|60.59|61.24|60.94|60.49|60.19|2239
1721271600000|2024-07-18 03:00:00|60.88|60.58|61.15|60.85|61.18|60.88|60.8|60.5|2086
1721275200000|2024-07-18 04:00:00|61.17|60.87|61.01|60.71|61.21|60.91|60.96|60.66|2703
1721278800000|2024-07-18 05:00:00|61.02|60.72|60.77|60.47|61.1|60.8|60.35|60.05|2128
1721282400000|2024-07-18 06:00:00|60.76|60.46|61.15|60.85|61.23|60.93|60.47|60.17|1960
1721286000000|2024-07-18 07:00:00|61.16|60.86|60.27|59.97|61.2|60.9|60.24|59.94|1641
1721289600000|2024-07-18 08:00:00|60.28|59.98|60.45|60.15|60.51|60.21|59.99|59.69|1889
1721293200000|2024-07-18 09:00:00|60.44|60.14|60.17|59.87|60.48|60.18|60.11|59.81|1814
1721296800000|2024-07-18 10:00:00|60.16|59.86|60.29|59.99|60.3|60|59.57|59.27|1435
1721300400000|2024-07-18 11:00:00|60.28|59.98|60.88|60.58|61.23|60.93|60.12|59.82|2106
1721304000000|2024-07-18 12:00:00|60.89|60.59|61.03|60.73|61.29|60.99|60.87|60.57|1872
1721307600000|2024-07-18 13:00:00|61.02|60.72|60.73|60.43|61.14|60.84|60.61|60.31|1187
1721311200000|2024-07-18 14:00:00|60.72|60.42|60.34|60.04|60.98|60.68|60.07|59.77|2565
1721314800000|2024-07-18 15:00:00|60.32|60.02|58.69|58.39|60.34|60.04|58.59|58.29|4592
1721318400000|2024-07-18 16:00:00|58.68|58.38|58.98|58.68|59.05|58.75|58.15|57.85|3974
1721322000000|2024-07-18 17:00:00|59|58.7|58.14|57.84|59.04|58.74|58.1|57.8|2260
1721325600000|2024-07-18 18:00:00|58.15|57.85|57.77|57.47|58.32|58.02|57.61|57.31|2540
1721329200000|2024-07-18 19:00:00|57.76|57.46|58.04|57.74|58.07|57.77|57.43|57.13|3253
1721332800000|2024-07-18 20:00:00|58.03|57.73|58.2|57.9|58.27|57.97|57.9|57.6|2193
1721336400000|2024-07-18 21:00:00|58.21|57.91|58.1|57.8|58.21|57.91|57.83|57.53|450
1721340000000|2024-07-18 22:00:00|58.09|57.79|58.51|58.21|58.63|58.33|58.05|57.75|2379
1721343600000|2024-07-18 23:00:00|58.5|58.2|58.92|58.62|58.95|58.65|58.47|58.17|3381
1721347200000|2024-07-19 00:00:00|58.91|58.61|58.39|58.09|59.12|58.82|58.26|57.96|3961
1721350800000|2024-07-19 01:00:00|58.37|58.07|58.77|58.47|58.8|58.5|57.64|57.34|3981
1721354400000|2024-07-19 02:00:00|58.78|58.48|58.58|58.28|58.99|58.69|58.52|58.22|2234
1721358000000|2024-07-19 03:00:00|58.57|58.27|59.14|58.84|59.35|59.05|58.52|58.22|2880
1721361600000|2024-07-19 04:00:00|59.17|58.87|58.86|58.56|59.34|59.04|58.86|58.56|1604
1721365200000|2024-07-19 05:00:00|58.87|58.57|58.84|58.54|59.06|58.76|58.5|58.2|2704
1721368800000|2024-07-19 06:00:00|58.83|58.53|58.91|58.61|59.29|58.99|58.82|58.52|3183
1721372400000|2024-07-19 07:00:00|58.92|58.62|58.62|58.32|58.99|58.69|58.37|58.07|3067
1721376000000|2024-07-19 08:00:00|58.61|58.31|58.58|58.28|58.71|58.41|58.16|57.86|3313
1721379600000|2024-07-19 09:00:00|58.57|58.27|58.28|57.98|58.81|58.51|58.27|57.97|2932
1721383200000|2024-07-19 10:00:00|58.27|57.97|58.81|58.51|58.89|58.59|58.22|57.92|2885
1721386800000|2024-07-19 11:00:00|58.83|58.53|58.89|58.59|58.99|58.69|58.64|58.34|2527
1721390400000|2024-07-19 12:00:00|58.9|58.6|59.37|59.07|59.5|59.2|58.8|58.5|3358
1721394000000|2024-07-19 13:00:00|59.36|59.06|59.63|59.33|59.83|59.53|59.07|58.77|4094
1721397600000|2024-07-19 14:00:00|59.64|59.34|59.86|59.56|60.17|59.87|59.56|59.26|3303
1721401200000|2024-07-19 15:00:00|59.87|59.57|59.96|59.66|60.07|59.77|59.65|59.35|2405
1721404800000|2024-07-19 16:00:00|59.97|59.67|60.65|60.35|60.7|60.4|59.96|59.66|2803
1721408400000|2024-07-19 17:00:00|60.64|60.34|60.44|60.14|60.65|60.35|60.31|60.01|2483
1721412000000|2024-07-19 18:00:00|60.45|60.15|60.59|60.29|60.68|60.38|60.33|60.03|1977
1721415600000|2024-07-19 19:00:00|60.58|60.28|61.09|60.79|61.22|60.92|60.58|60.28|3161
1721419200000|2024-07-19 20:00:00|61.12|60.82|61.24|60.94|61.42|61.12|61.09|60.79|1327
1721458800000|2024-07-20 07:00:00|61.22|60.92|61.01|60.71|61.27|60.97|61.01|60.71|746
1721462400000|2024-07-20 08:00:00|61.02|60.72|60.91|60.61|61.15|60.85|60.78|60.48|905
1721466000000|2024-07-20 09:00:00|60.92|60.62|61.06|60.76|61.2|60.9|60.7|60.4|816
1721469600000|2024-07-20 10:00:00|61.05|60.75|60.8|60.5|61.09|60.79|60.72|60.42|792
1721473200000|2024-07-20 11:00:00|60.81|60.51|60.55|60.25|60.88|60.58|60.49|60.19|837
1721476800000|2024-07-20 12:00:00|60.56|60.26|60.57|60.27|60.7|60.4|60.47|60.17|817
1721480400000|2024-07-20 13:00:00|60.58|60.28|60.58|60.28|60.71|60.41|60.2|59.9|1494
1721484000000|2024-07-20 14:00:00|60.6|60.3|60.98|60.68|61.1|60.8|60.51|60.21|1179
1721487600000|2024-07-20 15:00:00|60.99|60.69|61.27|60.97|61.44|61.14|60.99|60.69|1357
1721491200000|2024-07-20 16:00:00|61.26|60.96|60.88|60.58|61.4|61.1|60.82|60.52|1260
1721494800000|2024-07-20 17:00:00|60.87|60.57|61.4|61.1|61.72|61.42|60.74|60.44|1814
1721498400000|2024-07-20 18:00:00|61.41|61.11|61.16|60.86|61.46|61.16|60.84|60.54|1225
1721502000000|2024-07-20 19:00:00|61.17|60.87|60.97|60.67|61.36|61.06|60.95|60.65|825
1721505600000|2024-07-20 20:00:00|60.96|60.66|61.18|60.88|61.24|60.94|60.95|60.65|725
1721509200000|2024-07-20 21:00:00|61.19|60.89|60.87|60.57|61.21|60.91|60.79|60.49|860
1721512800000|2024-07-20 22:00:00|60.88|60.58|60.86|60.56|61.07|60.77|60.68|60.38|806
1721516400000|2024-07-20 23:00:00|60.85|60.55|61.08|60.78|61.23|60.93|60.84|60.54|693
1721520000000|2024-07-21 00:00:00|61.09|60.79|61.18|60.88|61.6|61.3|61.01|60.71|1195
1721523600000|2024-07-21 01:00:00|61.17|60.87|61.95|61.65|62.13|61.83|61.12|60.82|1011
1721527200000|2024-07-21 02:00:00|61.96|61.66|61.43|61.13|62|61.7|61.32|61.02|1154
1721530800000|2024-07-21 03:00:00|61.42|61.12|61.22|60.92|61.62|61.32|61.22|60.92|857
1721534400000|2024-07-21 04:00:00|61.24|60.94|61.1|60.8|61.29|60.99|61.08|60.78|891
1721538000000|2024-07-21 05:00:00|61.09|60.79|61.08|60.78|61.24|60.94|60.86|60.56|1082
1721541600000|2024-07-21 06:00:00|61.07|60.77|60.99|60.69|61.15|60.85|60.86|60.56|1236
1721545200000|2024-07-21 07:00:00|60.98|60.68|60.99|60.69|61.24|60.94|60.6|60.3|1275
1721548800000|2024-07-21 08:00:00|61|60.7|60.93|60.63|61.09|60.79|60.89|60.59|706
1721552400000|2024-07-21 09:00:00|60.92|60.62|61.06|60.76|61.14|60.84|60.9|60.6|632
1721556000000|2024-07-21 10:00:00|61.07|60.77|60.81|60.51|61.08|60.78|60.81|60.51|732
1721559600000|2024-07-21 11:00:00|60.8|60.5|60.79|60.49|60.91|60.61|60.66|60.36|775
1721563200000|2024-07-21 12:00:00|60.78|60.48|60.79|60.49|60.89|60.59|60.68|60.38|773
1721566800000|2024-07-21 13:00:00|60.8|60.5|60.57|60.27|60.83|60.53|60.38|60.08|898
1721570400000|2024-07-21 14:00:00|60.56|60.26|60.76|60.46|60.88|60.58|60.26|59.96|1410
1721574000000|2024-07-21 15:00:00|60.75|60.45|60.66|60.36|61.09|60.79|60.61|60.31|1895
1721577600000|2024-07-21 16:00:00|60.67|60.37|61.1|60.8|61.1|60.8|60.49|60.19|2327
1721581200000|2024-07-21 17:00:00|61.11|60.81|60.17|59.87|61.27|60.97|59.92|59.62|2229
1721584800000|2024-07-21 18:00:00|60.18|59.88|59.58|59.28|60.38|60.08|58.51|58.21|4330
1721588400000|2024-07-21 19:00:00|59.57|59.27|60.66|59.36|60.66|59.78|59.27|58.97|2519
1721592000000|2024-07-21 20:00:00|60.65|59.35|61.25|60.95|61.96|61.04|60.62|59.32|2784
1721595600000|2024-07-21 21:00:00|61.26|60.96|61.37|61.07|61.54|61.24|61.01|60.71|1091
1721599200000|2024-07-21 22:00:00|61.39|61.09|61.09|60.79|61.63|61.33|61.07|60.77|1530
1721602800000|2024-07-21 23:00:00|61.11|60.81|60.98|60.68|61.32|61.02|60.87|60.57|1456
1721606400000|2024-07-22 00:00:00|61|60.7|61|60.7|61.41|61.11|60.97|60.67|2172
1721610000000|2024-07-22 01:00:00|60.99|60.69|60.72|60.42|61.06|60.76|60.52|60.22|1727
1721613600000|2024-07-22 02:00:00|60.73|60.43|61.08|60.78|61.12|60.82|60.63|60.33|1021
1721617200000|2024-07-22 03:00:00|61.09|60.79|60.55|60.25|61.1|60.8|60.49|60.19|986
1721620800000|2024-07-22 04:00:00|60.54|60.24|60.36|60.06|60.64|60.34|60.24|59.94|1690
1721624400000|2024-07-22 05:00:00|60.35|60.05|59.68|59.38|60.38|60.08|59.34|59.04|2743
1721628000000|2024-07-22 06:00:00|59.67|59.37|59.11|58.81|59.67|59.37|58.82|58.52|3463
1721631600000|2024-07-22 07:00:00|59.13|58.83|59.18|58.88|59.3|59|58.93|58.63|2379
1721635200000|2024-07-22 08:00:00|59.17|58.87|59.16|58.86|59.53|59.23|59.01|58.71|3070
1721638800000|2024-07-22 09:00:00|59.15|58.85|59.41|59.11|59.46|59.16|59.06|58.76|3631
1721642400000|2024-07-22 10:00:00|59.4|59.1|59.54|59.24|59.73|59.43|59.31|59.01|2653
1721646000000|2024-07-22 11:00:00|59.53|59.23|59.83|59.53|59.91|59.61|59.44|59.14|2677
1721649600000|2024-07-22 12:00:00|59.82|59.52|59.68|59.38|59.91|59.61|59.46|59.16|1614
1721653200000|2024-07-22 13:00:00|59.69|59.39|59.04|58.74|59.84|59.54|58.93|58.63|2508
1721656800000|2024-07-22 14:00:00|59.03|58.73|58.96|58.66|59.31|59.01|58.67|58.37|3058
1721660400000|2024-07-22 15:00:00|58.95|58.65|59.2|58.9|59.37|59.07|58.81|58.51|3856
1721664000000|2024-07-22 16:00:00|59.19|58.89|59.22|58.92|59.59|59.29|59.06|58.76|2895
1721667600000|2024-07-22 17:00:00|59.23|58.93|59.51|59.21|59.53|59.23|59.12|58.82|1421
1721671200000|2024-07-22 18:00:00|59.49|59.19|59.23|58.93|59.61|59.31|59.21|58.91|784
1721674800000|2024-07-22 19:00:00|59.22|58.92|59.62|59.32|59.63|59.33|59.12|58.82|917
1721678400000|2024-07-22 20:00:00|59.63|59.33|59.36|59.06|59.67|59.37|59.3|59|810
1721682000000|2024-07-22 21:00:00|59.35|59.05|58.86|58.56|59.4|59.1|58.71|58.41|1025
1721685600000|2024-07-22 22:00:00|58.87|58.57|58.48|58.18|58.87|58.57|58.36|58.06|1499
1721689200000|2024-07-22 23:00:00|58.49|58.19|58.42|58.12|58.56|58.26|58.02|57.72|1700
1721692800000|2024-07-23 00:00:00|58.43|58.13|58.89|58.59|59.07|58.77|58.33|58.03|1376
1721696400000|2024-07-23 01:00:00|58.88|58.58|59.25|58.95|59.45|59.15|58.79|58.49|1255
1721700000000|2024-07-23 02:00:00|59.26|58.96|59.2|58.9|59.43|59.13|58.96|58.66|1148
1721703600000|2024-07-23 03:00:00|59.19|58.89|58.87|58.57|59.24|58.94|58.86|58.56|771
1721707200000|2024-07-23 04:00:00|58.85|58.55|58.18|57.88|58.89|58.59|57.97|57.67|1052
1721710800000|2024-07-23 05:00:00|58.17|57.87|57.71|57.41|58.27|57.97|57.5|57.2|2233
1721714400000|2024-07-23 06:00:00|57.72|57.42|57.85|57.55|57.98|57.68|57.43|57.13|1896
1721718000000|2024-07-23 07:00:00|57.84|57.54|57.85|57.55|57.94|57.64|57.54|57.24|1865
1721721600000|2024-07-23 08:00:00|57.86|57.56|58.74|58.44|58.85|58.55|57.8|57.5|2080
1721725200000|2024-07-23 09:00:00|58.75|58.45|58.81|58.51|58.98|58.68|58.55|58.25|1827
1721728800000|2024-07-23 10:00:00|58.8|58.5|58.67|58.37|59.03|58.73|58.58|58.28|1825
1721732400000|2024-07-23 11:00:00|58.66|58.36|58.69|58.39|58.85|58.55|58.26|57.96|2333
1721736000000|2024-07-23 12:00:00|58.67|58.37|58.59|58.29|58.76|58.46|58.2|57.9|1758
1721739600000|2024-07-23 13:00:00|58.58|58.28|58.31|58.01|58.75|58.45|57.95|57.65|4272
1721743200000|2024-07-23 14:00:00|58.32|58.02|59.53|59.23|59.73|59.43|58.1|57.8|4905
1721746800000|2024-07-23 15:00:00|59.52|59.22|58.9|58.6|59.54|59.24|58.74|58.44|4531
1721750400000|2024-07-23 16:00:00|58.89|58.59|56.77|56.47|58.95|58.65|56.74|56.44|4689
1721754000000|2024-07-23 17:00:00|56.78|56.48|57.24|56.94|57.28|56.98|56.62|56.32|4278
1721757600000|2024-07-23 18:00:00|57.23|56.93|57.67|57.37|57.84|57.54|56.93|56.63|3309
1721761200000|2024-07-23 19:00:00|57.66|57.36|58.2|57.9|58.27|57.97|57.6|57.3|2588
1721764800000|2024-07-23 20:00:00|58.19|57.89|58.46|58.16|58.7|58.4|58.15|57.85|3339
1721768400000|2024-07-23 21:00:00|58.45|58.15|58.51|58.21|58.98|58.68|58.36|58.06|1043
1721772000000|2024-07-23 22:00:00|58.5|58.2|58.41|58.11|58.64|58.34|58.1|57.8|2728
1721775600000|2024-07-23 23:00:00|58.42|58.12|58.17|57.87|58.81|58.51|58.15|57.85|950
1721779200000|2024-07-24 00:00:00|58.16|57.86|58.36|58.06|58.45|58.15|58.07|57.77|128
1721782800000|2024-07-24 01:00:00|57.63|57.33|57.62|57.32|58.07|57.77|57.29|56.99|1989
1721786400000|2024-07-24 02:00:00|57.63|57.33|58.45|58.15|58.47|58.17|57.53|57.23|1587
1721790000000|2024-07-24 03:00:00|58.44|58.14|58.62|58.32|58.78|58.48|58.3|58|2447
1721793600000|2024-07-24 04:00:00|58.63|58.33|58.8|58.5|58.81|58.51|58.45|58.15|1937
1721797200000|2024-07-24 05:00:00|58.81|58.51|59.18|58.88|59.22|58.92|58.43|58.13|3111
1721800800000|2024-07-24 06:00:00|59.2|58.9|59.36|59.06|59.67|59.37|59.05|58.75|3327
1721804400000|2024-07-24 07:00:00|59.35|59.05|59.28|58.98|59.39|59.09|59.01|58.71|1126
1721808000000|2024-07-24 08:00:00|59.29|58.99|59.37|59.07|59.47|59.17|58.81|58.51|1624
1721811600000|2024-07-24 09:00:00|59.38|59.08|59.34|59.04|59.57|59.27|58.51|58.21|1490
1721815200000|2024-07-24 10:00:00|59.35|59.05|59.54|59.24|59.65|59.35|59.2|58.9|2224
1721818800000|2024-07-24 11:00:00|59.55|59.25|59.76|59.46|60.01|59.71|59.45|59.15|1365
1721822400000|2024-07-24 12:00:00|59.77|59.47|59.73|59.43|59.99|59.69|59.54|59.24|1556
1721826000000|2024-07-24 13:00:00|59.74|59.44|59.96|59.66|60.23|59.93|59.72|59.42|2562
1721829600000|2024-07-24 14:00:00|59.97|59.67|60.75|60.45|60.95|60.65|59.93|59.63|3294
1721833200000|2024-07-24 15:00:00|60.74|60.44|59.98|59.68|60.89|60.59|59.97|59.67|1962
1721836800000|2024-07-24 16:00:00|59.97|59.67|60.5|60.2|60.52|60.22|59.69|59.39|2021
1721840400000|2024-07-24 17:00:00|60.51|60.21|60.59|60.29|60.82|60.52|60.3|60|1645
1721844000000|2024-07-24 18:00:00|60.58|60.28|60.14|59.84|60.73|60.43|60.09|59.79|1490
1721847600000|2024-07-24 19:00:00|60.15|59.85|60.45|60.15|60.76|60.46|59.99|59.69|1391
1721851200000|2024-07-24 20:00:00|60.47|60.17|60.41|60.11|60.62|60.32|60.22|59.92|401
1721854800000|2024-07-24 21:00:00|60.42|60.12|59.5|59.2|60.42|60.12|59.02|58.72|1950
1721858400000|2024-07-24 22:00:00|59.49|59.19|59.13|58.83|59.65|59.35|59.05|58.75|2748
1721862000000|2024-07-24 23:00:00|59.14|58.84|59.1|58.8|59.34|59.04|58.78|58.48|3123
1721865600000|2024-07-25 00:00:00|59.09|58.79|59.49|59.19|59.66|59.36|58.86|58.56|3567
1721869200000|2024-07-25 01:00:00|59.48|59.18|58|57.7|59.51|59.21|56.99|56.69|6279
1721872800000|2024-07-25 02:00:00|57.99|57.69|57.59|57.29|58|57.7|57.04|56.74|4359
1721876400000|2024-07-25 03:00:00|57.58|57.28|57.28|56.98|57.6|57.3|56.85|56.55|3461
1721880000000|2024-07-25 04:00:00|57.29|56.99|57.26|56.96|57.49|57.19|56.86|56.56|3083
1721883600000|2024-07-25 05:00:00|57.25|56.95|56.82|56.52|57.29|56.99|56.69|56.39|2697
1721887200000|2024-07-25 06:00:00|56.81|56.51|56.79|56.49|56.97|56.67|56.36|56.06|3042
1721890800000|2024-07-25 07:00:00|56.8|56.5|56.59|56.29|56.93|56.63|56.57|56.27|2146
1721894400000|2024-07-25 08:00:00|56.61|56.31|56.96|56.66|57.1|56.8|56.38|56.08|3095
1721898000000|2024-07-25 09:00:00|56.97|56.67|56.65|56.35|56.98|56.68|56.52|56.22|2344
1721901600000|2024-07-25 10:00:00|56.66|56.36|57.19|56.89|57.25|56.95|55.93|55.63|3551
1721905200000|2024-07-25 11:00:00|57.18|56.88|57.4|57.1|57.52|57.22|56.86|56.56|3327
1721908800000|2024-07-25 12:00:00|57.39|57.09|57.19|56.89|57.75|57.45|57.04|56.74|4366
1721912400000|2024-07-25 13:00:00|57.2|56.9|57.55|57.25|57.76|57.46|56.79|56.49|5421
1721916000000|2024-07-25 14:00:00|57.54|57.24|58.27|57.97|58.39|58.09|57.06|56.76|5111
1721919600000|2024-07-25 15:00:00|58.28|57.98|56.43|56.13|58.43|58.13|56.32|56.02|4581
1721923200000|2024-07-25 16:00:00|56.42|56.12|56.86|56.56|56.9|56.6|55.91|55.61|4609
1721926800000|2024-07-25 17:00:00|56.88|56.58|56.11|55.81|57.19|56.89|56.09|55.79|3339
1721930400000|2024-07-25 18:00:00|56.12|55.82|55.13|54.83|56.14|55.84|54.96|54.66|3512
1721934000000|2024-07-25 19:00:00|55.12|54.82|54.88|54.58|55.33|55.03|54.56|54.26|4756
1721937600000|2024-07-25 20:00:00|54.87|54.57|54.88|54.58|54.93|54.63|53.74|53.44|4511
1721941200000|2024-07-25 21:00:00|54.87|54.57|55.77|55.47|55.88|55.58|54.79|54.49|1692
1721944800000|2024-07-25 22:00:00|55.78|55.48|55.76|55.46|56.26|55.96|55.52|55.22|2470
1721948400000|2024-07-25 23:00:00|55.77|55.47|55.86|55.56|56.18|55.88|55.71|55.41|2009
1721952000000|2024-07-26 00:00:00|55.85|55.55|55.98|55.68|56.22|55.92|55.69|55.39|2066
1721955600000|2024-07-26 01:00:00|55.97|55.67|56|55.7|56.43|56.13|55.88|55.58|2727
1721959200000|2024-07-26 02:00:00|56.01|55.71|57.03|56.73|57.35|57.05|56|55.7|3261
1721962800000|2024-07-26 03:00:00|57.04|56.74|56.63|56.33|57.22|56.92|56.52|56.22|3483
1721966400000|2024-07-26 04:00:00|56.64|56.34|56.76|56.46|57.01|56.71|56.63|56.33|2583
1721970000000|2024-07-26 05:00:00|56.77|56.47|56.93|56.63|57.04|56.74|56.66|56.36|2064
1721973600000|2024-07-26 06:00:00|56.94|56.64|57.42|57.12|57.45|57.15|56.89|56.59|2892
1721977200000|2024-07-26 07:00:00|57.43|57.13|57.15|56.85|57.51|57.21|57.14|56.84|2504
1721980800000|2024-07-26 08:00:00|57.14|56.84|57.34|57.04|57.43|57.13|57.12|56.82|1984
1721984400000|2024-07-26 09:00:00|57.31|57.01|57.25|56.95|57.49|57.19|57.15|56.85|2086
1721988000000|2024-07-26 10:00:00|57.24|56.94|56.91|56.61|57.38|57.08|56.76|56.46|3117
1721991600000|2024-07-26 11:00:00|56.92|56.62|57.07|56.77|57.15|56.85|56.79|56.49|2463
1721995200000|2024-07-26 12:00:00|57.08|56.78|57.09|56.79|57.17|56.87|56.85|56.55|3549
1721998800000|2024-07-26 13:00:00|57.1|56.8|57.51|57.21|57.56|57.26|56.76|56.46|4391
1722002400000|2024-07-26 14:00:00|57.52|57.22|57.47|57.17|57.59|57.29|56.95|56.65|4677
1722006000000|2024-07-26 15:00:00|57.45|57.15|57.59|57.29|57.64|57.34|57.37|57.07|3997
1722009600000|2024-07-26 16:00:00|57.58|57.28|57.48|57.18|57.75|57.45|57.39|57.09|2397
1722013200000|2024-07-26 17:00:00|57.47|57.17|57.33|57.03|57.66|57.36|57.23|56.93|1603
1722016800000|2024-07-26 18:00:00|57.32|57.02|57.62|57.32|57.63|57.33|57.31|57.01|1215
1722020400000|2024-07-26 19:00:00|57.61|57.31|57.75|57.45|58.13|57.83|57.61|57.31|2445
1722024000000|2024-07-26 20:00:00|57.74|57.44|57.49|57.19|57.76|57.46|57.37|57.07|1319
1722063600000|2024-07-27 07:00:00|58.05|57.75|58.19|57.89|58.41|58.11|57.94|57.64|728
1722067200000|2024-07-27 08:00:00|58.18|57.88|58.01|57.71|58.37|58.07|57.92|57.62|887
1722070800000|2024-07-27 09:00:00|58|57.7|58.1|57.8|58.12|57.82|57.87|57.57|766
1722074400000|2024-07-27 10:00:00|58.09|57.79|58|57.7|58.11|57.81|57.87|57.57|1016
1722078000000|2024-07-27 11:00:00|57.99|57.69|58.06|57.76|58.09|57.79|57.87|57.57|767
1722081600000|2024-07-27 12:00:00|58.07|57.77|58.05|57.75|58.29|57.99|58.03|57.73|1211
1722085200000|2024-07-27 13:00:00|58.06|57.76|58.46|58.16|58.57|58.27|58.06|57.76|1359
1722088800000|2024-07-27 14:00:00|58.44|58.14|58.2|57.9|58.52|58.22|58.04|57.74|1937
1722092400000|2024-07-27 15:00:00|58.21|57.91|58.01|57.71|58.28|57.98|57.72|57.42|2326
1722096000000|2024-07-27 16:00:00|58.02|57.72|57.91|57.61|58.31|58.01|57.75|57.45|2116
1722099600000|2024-07-27 17:00:00|57.92|57.62|57.85|57.55|58.38|58.08|57.74|57.44|2281
1722103200000|2024-07-27 18:00:00|57.84|57.54|57.57|57.27|58.05|57.75|57.45|57.15|1464
1722106800000|2024-07-27 19:00:00|57.55|57.25|58.09|57.79|58.17|57.87|57.22|56.92|2890
1722110400000|2024-07-27 20:00:00|58.08|57.78|57.66|57.36|58.09|57.79|57.03|56.73|5087
1722114000000|2024-07-27 21:00:00|57.65|57.35|58.56|58.26|58.6|58.3|57.55|57.25|2058
1722117600000|2024-07-27 22:00:00|58.55|58.25|58.63|58.33|58.89|58.59|58.54|58.24|1058
1722121200000|2024-07-27 23:00:00|58.62|58.32|58.18|57.88|58.64|58.34|58.14|57.84|1312
1722124800000|2024-07-28 00:00:00|58.17|57.87|58.21|57.91|58.23|57.93|57.77|57.47|1605
1722128400000|2024-07-28 01:00:00|58.22|57.92|58.23|57.93|58.5|58.2|58.17|57.87|1034
1722132000000|2024-07-28 02:00:00|58.24|57.94|58.3|58|58.37|58.07|58.16|57.86|704
1722135600000|2024-07-28 03:00:00|58.31|58.01|58.08|57.78|58.39|58.09|58.03|57.73|933
1722139200000|2024-07-28 04:00:00|58.07|57.77|57.43|57.13|58.16|57.86|57.39|57.09|1198
1722142800000|2024-07-28 05:00:00|57.42|57.12|57.47|57.17|57.6|57.3|57.18|56.88|1510
1722146400000|2024-07-28 06:00:00|57.46|57.16|57.65|57.35|57.72|57.42|57.41|57.11|786
1722150000000|2024-07-28 07:00:00|57.66|57.36|57.42|57.12|57.66|57.36|57.36|57.06|1128
1722153600000|2024-07-28 08:00:00|57.44|57.14|57.4|57.1|57.48|57.18|57.23|56.93|886
1722157200000|2024-07-28 09:00:00|57.39|57.09|57.61|57.31|57.72|57.42|57.39|57.09|791
1722160800000|2024-07-28 10:00:00|57.62|57.32|57.59|57.29|57.65|57.35|57.43|57.13|950
1722164400000|2024-07-28 11:00:00|57.6|57.3|57.5|57.2|57.7|57.4|57.47|57.17|1053
1722168000000|2024-07-28 12:00:00|57.51|57.21|57.46|57.16|57.61|57.31|57.39|57.09|1028
1722171600000|2024-07-28 13:00:00|57.45|57.15|57.47|57.17|57.52|57.22|57.35|57.05|876
1722175200000|2024-07-28 14:00:00|57.48|57.18|56.93|56.63|57.48|57.18|56.81|56.51|1109
1722178800000|2024-07-28 15:00:00|56.92|56.62|56.91|56.61|57.11|56.81|56.87|56.57|976
1722182400000|2024-07-28 16:00:00|56.9|56.6|56.58|56.28|57.01|56.71|56.54|56.24|1006
1722186000000|2024-07-28 17:00:00|56.59|56.29|56.8|56.5|56.83|56.53|56.51|56.21|907
1722189600000|2024-07-28 18:00:00|56.81|56.51|56.89|56.59|57.02|56.72|56.59|56.29|1151
1722193200000|2024-07-28 19:00:00|56.9|56.6|57.68|56.38|57.78|56.92|56.86|56.36|825
1722196800000|2024-07-28 20:00:00|57.69|56.39|57.48|56.18|57.73|56.43|57.44|56.14|675
1722200400000|2024-07-28 21:00:00|57.47|56.17|56.77|56.47|57.49|56.63|56.64|55.83|687
1722204000000|2024-07-28 22:00:00|56.76|56.46|56.71|56.41|56.9|56.6|56.44|56.14|1560
1722207600000|2024-07-28 23:00:00|56.7|56.4|56.79|56.49|56.91|56.61|56.61|56.31|1380
1722211200000|2024-07-29 00:00:00|56.8|56.5|57.25|56.95|57.61|57.31|56.79|56.49|2421
1722214800000|2024-07-29 01:00:00|57.26|56.96|57|56.7|57.52|57.22|57|56.7|1714
1722218400000|2024-07-29 02:00:00|57.01|56.71|58.14|57.84|58.17|57.87|56.89|56.59|2424
1722222000000|2024-07-29 03:00:00|58.13|57.83|57.75|57.45|58.41|58.11|57.69|57.39|1676
1722225600000|2024-07-29 04:00:00|57.77|57.47|58|57.7|58.03|57.73|57.61|57.31|1288
1722229200000|2024-07-29 05:00:00|57.99|57.69|58.18|57.88|58.23|57.93|57.87|57.57|1347
1722232800000|2024-07-29 06:00:00|58.21|57.91|58.28|57.98|58.49|58.19|58.04|57.74|1892
1722236400000|2024-07-29 07:00:00|58.31|58.01|58.58|58.28|58.61|58.31|58.27|57.97|1287
1722240000000|2024-07-29 08:00:00|58.6|58.3|58.55|58.25|58.72|58.42|58.4|58.1|1232
1722243600000|2024-07-29 09:00:00|58.56|58.26|58.76|58.46|58.78|58.48|58.52|58.22|1050
1722247200000|2024-07-29 10:00:00|58.7|58.4|58.22|57.92|58.81|58.51|58.22|57.92|1228
1722250800000|2024-07-29 11:00:00|58.2|57.9|58.53|58.23|58.81|58.51|58.2|57.9|1412
1722254400000|2024-07-29 12:00:00|58.54|58.24|58.79|58.49|58.98|58.68|58.53|58.23|1256
1722258000000|2024-07-29 13:00:00|58.78|58.48|58.6|58.3|59.02|58.72|58.55|58.25|2141
1722261600000|2024-07-29 14:00:00|58.62|58.32|58.22|57.92|58.69|58.39|58.12|57.82|2787
1722265200000|2024-07-29 15:00:00|58.2|57.9|57.67|57.37|58.39|58.09|57.48|57.18|2998
1722268800000|2024-07-29 16:00:00|57.66|57.36|57.5|57.2|57.81|57.51|57.09|56.79|3839
1722272400000|2024-07-29 17:00:00|57.49|57.19|58.76|58.46|58.77|58.47|57.35|57.05|4681
1722276000000|2024-07-29 18:00:00|58.77|58.47|60.04|59.74|60.27|59.97|58.7|58.4|7201
1722279600000|2024-07-29 19:00:00|60.08|59.78|58.2|57.9|60.14|59.84|58.11|57.81|4622
1722283200000|2024-07-29 20:00:00|58.19|57.89|57.84|57.54|58.7|58.4|57.59|57.29|2667
1722286800000|2024-07-29 21:00:00|57.85|57.55|57.27|56.97|57.87|57.57|56.73|56.43|1533
1722290400000|2024-07-29 22:00:00|57.26|56.96|57.56|57.26|57.91|57.61|57.22|56.92|1661
1722294000000|2024-07-29 23:00:00|57.55|57.25|57.6|57.3|58.01|57.71|57.3|57|3582
1722297600000|2024-07-30 00:00:00|57.59|57.29|58.37|58.07|58.42|58.12|57.18|56.88|6425
1722301200000|2024-07-30 01:00:00|58.38|58.08|57.47|57.17|58.75|58.45|57.38|57.08|5297
1722304800000|2024-07-30 02:00:00|57.48|57.18|57.41|57.11|57.72|57.42|57.13|56.83|3759
1722308400000|2024-07-30 03:00:00|57.4|57.1|57.16|56.86|57.49|57.19|57.15|56.85|3636
1722312000000|2024-07-30 04:00:00|57.17|56.87|57.4|57.1|57.42|57.12|56.98|56.68|3366
1722315600000|2024-07-30 05:00:00|57.42|57.12|58|57.7|58.07|57.77|57.35|57.05|2549
1722319200000|2024-07-30 06:00:00|57.99|57.69|58.16|57.86|58.45|58.15|57.74|57.44|4260
1722322800000|2024-07-30 07:00:00|58.17|57.87|57.68|57.38|58.2|57.9|57.64|57.34|3589
1722326400000|2024-07-30 08:00:00|57.67|57.37|58.32|58.02|58.68|58.38|57.38|57.08|4064
1722330000000|2024-07-30 09:00:00|58.31|58.01|58.74|58.44|59.03|58.73|58.3|58|3699
1722333600000|2024-07-30 10:00:00|58.75|58.45|58.96|58.66|59.19|58.89|58.68|58.38|2715
1722337200000|2024-07-30 11:00:00|58.97|58.67|58.85|58.55|59.04|58.74|58.63|58.33|1574
1722340800000|2024-07-30 12:00:00|58.84|58.54|58.56|58.26|58.92|58.62|58.51|58.21|1978
1722344400000|2024-07-30 13:00:00|58.57|58.27|58.01|57.71|58.7|58.4|57.99|57.69|2714
1722348000000|2024-07-30 14:00:00|58|57.7|57.98|57.68|58.33|58.03|57.85|57.55|3876
1722351600000|2024-07-30 15:00:00|57.97|57.67|58.28|57.98|58.69|58.39|57.83|57.53|3285
1722355200000|2024-07-30 16:00:00|58.27|57.97|58.3|58|58.8|58.5|58.27|57.97|2751
1722358800000|2024-07-30 17:00:00|58.29|57.99|57.57|57.27|58.31|58.01|57.43|57.13|3942
1722362400000|2024-07-30 18:00:00|57.58|57.28|57.24|56.94|57.59|57.29|57.04|56.74|4370
1722366000000|2024-07-30 19:00:00|57.23|56.93|56.94|56.64|57.27|56.97|56.62|56.32|4434
1722369600000|2024-07-30 20:00:00|56.93|56.63|56.85|56.55|57.02|56.72|56.12|55.82|4395
1722373200000|2024-07-30 21:00:00|56.84|56.54|56.84|56.54|56.96|56.66|56|55.7|1383
1722376800000|2024-07-30 22:00:00|56.85|56.55|57.28|56.98|57.32|57.02|56.78|56.48|3209
1722380400000|2024-07-30 23:00:00|57.29|56.99|57.27|56.97|57.51|57.21|56.99|56.69|3020
1722384000000|2024-07-31 00:00:00|57.26|56.96|57.55|57.25|57.7|57.4|56.91|56.61|3407
1722387600000|2024-07-31 01:00:00|57.56|57.26|58.35|58.05|58.38|58.08|57.46|57.16|2395
1722391200000|2024-07-31 02:00:00|58.34|58.04|58.44|58.14|58.77|58.47|58.21|57.91|2520
1722394800000|2024-07-31 03:00:00|58.45|58.15|58.6|58.3|58.77|58.47|58.26|57.96|2096
1722398400000|2024-07-31 04:00:00|58.59|58.29|58.13|57.83|58.69|58.39|57.87|57.57|2144
1722402000000|2024-07-31 05:00:00|58.12|57.82|58.44|58.14|58.77|58.47|57.49|57.19|3259
1722405600000|2024-07-31 06:00:00|58.45|58.15|58.86|58.56|58.98|58.68|58.44|58.14|2535
1722409200000|2024-07-31 07:00:00|58.87|58.57|59.6|59.3|59.65|59.35|58.55|58.25|2338
1722412800000|2024-07-31 08:00:00|59.61|59.31|59.53|59.23|59.93|59.63|59.06|58.76|2815
1722416400000|2024-07-31 09:00:00|59.54|59.24|59.36|59.06|59.68|59.38|59.11|58.81|2533
1722420000000|2024-07-31 10:00:00|59.35|59.05|59.07|58.77|59.43|59.13|58.95|58.65|2519
1722423600000|2024-07-31 11:00:00|59.08|58.78|59.47|59.17|59.64|59.34|59.04|58.74|3025
1722427200000|2024-07-31 12:00:00|59.49|59.19|59.63|59.33|59.95|59.65|59.42|59.12|4475
1722430800000|2024-07-31 13:00:00|59.62|59.32|60.28|59.98|60.48|60.18|59.61|59.31|4243
1722434400000|2024-07-31 14:00:00|60.26|59.96|59.88|59.58|60.71|60.41|59.63|59.33|4997
1722438000000|2024-07-31 15:00:00|59.9|59.6|59.63|59.33|60.04|59.74|59.59|59.29|3133
1722441600000|2024-07-31 16:00:00|59.62|59.32|59.38|59.08|60.14|59.84|59.21|58.91|2679
1722445200000|2024-07-31 17:00:00|59.37|59.07|59.77|59.47|60.13|59.83|59.21|58.91|4040
1722448800000|2024-07-31 18:00:00|59.79|59.49|59.98|59.68|60.14|59.84|59.23|58.93|4460
1722452400000|2024-07-31 19:00:00|59.99|59.69|58.85|58.55|60.12|59.82|58.55|58.25|5243
1722456000000|2024-07-31 20:00:00|58.84|58.54|58.34|58.04|58.98|58.68|58.17|57.87|4842
1722459600000|2024-07-31 21:00:00|58.33|58.03|59|58.7|59.15|58.85|58.17|57.87|2027
1722463200000|2024-07-31 22:00:00|58.99|58.69|59.08|58.78|59.2|58.9|58.59|58.29|3340
1722466800000|2024-07-31 23:00:00|59.07|58.77|58.57|58.27|59.1|58.8|58.38|58.08|2439
1722470400000|2024-08-01 00:00:00|58.56|58.26|58.82|58.52|58.91|58.61|58.12|57.82|3281
1722474000000|2024-08-01 01:00:00|58.78|58.48|58.12|57.82|58.94|58.64|57.91|57.61|4273
1722477600000|2024-08-01 02:00:00|58.14|57.84|57.35|57.05|58.3|58|57.26|56.96|5540
1722481200000|2024-08-01 03:00:00|57.36|57.06|56.95|56.65|57.49|57.19|56.92|56.62|5187
1722484800000|2024-08-01 04:00:00|56.93|56.63|55.93|55.63|56.99|56.69|55.7|55.4|5992
1722488400000|2024-08-01 05:00:00|55.91|55.61|56.11|55.81|56.42|56.12|55.56|55.26|4662
1722492000000|2024-08-01 06:00:00|56.1|55.8|55.62|55.32|56.15|55.85|55.57|55.27|5325
1722495600000|2024-08-01 07:00:00|55.61|55.31|55.66|55.36|56.33|56.03|55.61|55.31|3662
1722499200000|2024-08-01 08:00:00|55.65|55.35|55.98|55.68|56.12|55.82|55.51|55.21|4690
1722502800000|2024-08-01 09:00:00|55.99|55.69|55.65|55.35|56.1|55.8|55.52|55.22|4744
1722506400000|2024-08-01 10:00:00|55.64|55.34|55.79|55.49|55.87|55.57|55.46|55.16|2749
1722510000000|2024-08-01 11:00:00|55.78|55.48|55.84|55.54|55.96|55.66|55.57|55.27|3473
1722513600000|2024-08-01 12:00:00|55.83|55.53|56.01|55.71|56.24|55.94|55.7|55.4|3688
1722517200000|2024-08-01 13:00:00|56|55.7|55.78|55.48|56.11|55.81|55.6|55.3|3085
1722520800000|2024-08-01 14:00:00|55.77|55.47|54.52|54.22|55.88|55.58|54.5|54.2|4822
1722524400000|2024-08-01 15:00:00|54.51|54.21|54.03|53.73|54.7|54.4|53.95|53.65|6331
1722528000000|2024-08-01 16:00:00|54.04|53.74|52.56|52.26|54.05|53.75|52.1|51.8|8242
1722531600000|2024-08-01 17:00:00|52.55|52.25|52.41|52.11|52.64|52.34|52.09|51.79|6498
1722535200000|2024-08-01 18:00:00|52.4|52.1|51.69|51.39|52.4|52.1|51.05|50.75|6613
1722538800000|2024-08-01 19:00:00|51.68|51.38|52.16|51.86|52.4|52.1|51.57|51.27|3991
1722542400000|2024-08-01 20:00:00|52.15|51.85|53.16|52.86|53.19|52.89|51.74|51.44|4137
1722546000000|2024-08-01 21:00:00|53.17|52.87|53.79|53.49|54.27|53.97|53.11|52.81|1790
1722549600000|2024-08-01 22:00:00|53.77|53.47|54.56|54.26|54.62|54.32|53.64|53.34|4752
1722553200000|2024-08-01 23:00:00|54.57|54.27|54.91|54.61|55.49|55.19|54.55|54.25|4274
1722556800000|2024-08-02 00:00:00|54.9|54.6|54.86|54.56|55.78|55.48|54.84|54.54|4228
1722560400000|2024-08-02 01:00:00|54.85|54.55|54.97|54.67|55.31|55.01|54.46|54.16|3397
1722564000000|2024-08-02 02:00:00|54.98|54.68|54.53|54.23|55.31|55.01|54.2|53.9|5294
1722567600000|2024-08-02 03:00:00|54.55|54.25|55.22|54.92|55.35|55.05|54.33|54.03|4008
1722571200000|2024-08-02 04:00:00|55.21|54.91|55.18|54.88|55.45|55.15|54.84|54.54|4358
1722574800000|2024-08-02 05:00:00|55.19|54.89|54.28|53.98|55.2|54.9|54.14|53.84|3782
1722578400000|2024-08-02 06:00:00|54.29|53.99|54.32|54.02|54.57|54.27|53.76|53.46|5283
1722582000000|2024-08-02 07:00:00|54.31|54.01|54.32|54.02|54.69|54.39|53.84|53.54|5136
1722585600000|2024-08-02 08:00:00|54.31|54.01|54.18|53.88|54.33|54.03|53.62|53.32|4633
1722589200000|2024-08-02 09:00:00|54.19|53.89|54.24|53.94|54.43|54.13|54.02|53.72|3942
1722592800000|2024-08-02 10:00:00|54.23|53.93|54.61|54.31|54.75|54.45|54|53.7|3664
1722596400000|2024-08-02 11:00:00|54.6|54.3|54.67|54.37|54.97|54.67|54.49|54.19|4585
1722600000000|2024-08-02 12:00:00|54.66|54.36|54.91|54.61|55.22|54.92|54.29|53.99|5984
1722603600000|2024-08-02 13:00:00|54.92|54.62|55.25|54.95|55.69|55.39|54.53|54.23|6308
1722607200000|2024-08-02 14:00:00|55.26|54.96|52.54|52.24|55.42|55.12|52.43|52.13|6956
1722610800000|2024-08-02 15:00:00|52.55|52.25|51.63|51.33|52.69|52.39|50.51|50.21|7038
1722614400000|2024-08-02 16:00:00|51.62|51.32|51.53|51.23|51.89|51.59|50.95|50.65|6532
1722618000000|2024-08-02 17:00:00|51.54|51.24|52.24|51.94|52.46|52.16|51.49|51.19|6358
1722621600000|2024-08-02 18:00:00|52.25|51.95|51.05|50.75|52.33|52.03|50.98|50.68|5018
1722625200000|2024-08-02 19:00:00|51.03|50.73|51.52|51.22|51.78|51.48|50.53|50.23|6460
1722628800000|2024-08-02 20:00:00|51.53|51.23|52.14|51.84|52.62|52.32|51.48|51.18|4475
1722668400000|2024-08-03 07:00:00|51.97|51.67|52.08|51.78|52.33|52.03|51.92|51.62|955
1722672000000|2024-08-03 08:00:00|52.07|51.77|52.14|51.84|52.25|51.95|51.71|51.41|1490
1722675600000|2024-08-03 09:00:00|52.15|51.85|52.11|51.81|52.28|51.98|51.74|51.44|1275
1722679200000|2024-08-03 10:00:00|52.1|51.8|52.25|51.95|52.43|52.13|51.94|51.64|1232
1722682800000|2024-08-03 11:00:00|52.24|51.94|52.13|51.83|52.39|52.09|52.04|51.74|993
1722686400000|2024-08-03 12:00:00|52.14|51.84|52.19|51.89|52.61|52.31|52.09|51.79|1333
1722690000000|2024-08-03 13:00:00|52.18|51.88|51.96|51.66|52.27|51.97|51.81|51.51|1357
1722693600000|2024-08-03 14:00:00|51.95|51.65|51.84|51.54|52.26|51.96|51.77|51.47|1678
1722697200000|2024-08-03 15:00:00|51.83|51.53|50.53|50.23|51.98|51.68|50.48|50.18|2521
1722700800000|2024-08-03 16:00:00|50.5|50.2|49.94|49.64|50.64|50.34|49.56|49.26|4618
1722704400000|2024-08-03 17:00:00|49.95|49.65|48.81|48.51|50.05|49.75|48.66|48.36|4503
1722708000000|2024-08-03 18:00:00|48.8|48.5|48.8|48.5|49.21|48.91|48.37|48.07|3779
1722711600000|2024-08-03 19:00:00|48.81|48.51|48.7|48.4|49.4|49.1|48.68|48.38|2982
1722715200000|2024-08-03 20:00:00|48.71|48.41|48.91|48.61|49.38|49.08|48.59|48.29|2886
1722718800000|2024-08-03 21:00:00|48.92|48.62|49.66|49.36|49.7|49.4|48.78|48.48|1566
1722722400000|2024-08-03 22:00:00|49.67|49.37|49.88|49.58|49.99|49.69|49.46|49.16|1260
1722726000000|2024-08-03 23:00:00|49.87|49.57|49.73|49.43|50.07|49.77|49.61|49.31|1474
1722729600000|2024-08-04 00:00:00|49.74|49.44|50.04|49.74|50.11|49.81|49.59|49.29|1711
1722733200000|2024-08-04 01:00:00|50.05|49.75|49.99|49.69|50.12|49.82|49.61|49.31|1646
1722736800000|2024-08-04 02:00:00|49.98|49.68|50.28|49.98|50.57|50.27|49.92|49.62|1311
1722740400000|2024-08-04 03:00:00|50.29|49.99|50.43|50.13|50.74|50.44|49.94|49.64|1446
1722744000000|2024-08-04 04:00:00|50.42|50.12|50.36|50.06|50.62|50.32|50.3|50|1273
1722747600000|2024-08-04 05:00:00|50.37|50.07|50.9|50.6|50.98|50.68|50.32|50.02|960
1722751200000|2024-08-04 06:00:00|50.89|50.59|51.37|51.07|51.49|51.19|50.76|50.46|995
1722754800000|2024-08-04 07:00:00|51.38|51.08|50.93|50.63|51.63|51.33|50.83|50.53|2110
1722758400000|2024-08-04 08:00:00|50.92|50.62|51.07|50.77|51.29|50.99|50.56|50.26|2267
1722762000000|2024-08-04 09:00:00|51.08|50.78|50.87|50.57|51.23|50.93|50.85|50.55|1434
1722765600000|2024-08-04 10:00:00|50.86|50.56|50.93|50.63|50.98|50.68|50.54|50.24|1570
1722769200000|2024-08-04 11:00:00|50.92|50.62|50.41|50.11|51|50.7|50.4|50.1|1608
1722772800000|2024-08-04 12:00:00|50.4|50.1|50.54|50.24|50.54|50.24|50.23|49.93|1579
1722776400000|2024-08-04 13:00:00|50.53|50.23|49.87|49.57|50.61|50.31|49.87|49.57|1398
1722780000000|2024-08-04 14:00:00|49.88|49.58|48.56|48.26|50.03|49.73|48.38|48.08|3701
1722783600000|2024-08-04 15:00:00|48.57|48.27|48.2|47.9|48.57|48.27|47.85|47.55|3824
1722787200000|2024-08-04 16:00:00|48.21|47.91|47.55|47.25|48.5|48.2|47.41|47.11|4760
1722790800000|2024-08-04 17:00:00|47.54|47.24|46.75|46.45|47.6|47.3|46.09|45.79|5369
1722794400000|2024-08-04 18:00:00|46.76|46.46|47.31|47.01|47.39|47.09|46.18|45.88|4004
1722798000000|2024-08-04 19:00:00|47.3|47|48.96|47.66|49.3|48|46.94|46.64|3341
1722801600000|2024-08-04 20:00:00|48.95|47.65|48.83|47.53|49.48|48.18|48.54|47.24|2670
1722805200000|2024-08-04 21:00:00|48.33|48.03|48.06|47.76|48.39|48.09|47.85|47.55|2457
1722808800000|2024-08-04 22:00:00|48.05|47.75|48.07|47.77|48.57|48.27|47.88|47.58|4439
1722812400000|2024-08-04 23:00:00|48.06|47.76|47.27|46.97|48.14|47.84|47.22|46.92|3657
1722816000000|2024-08-05 00:00:00|47.28|46.98|45.46|45.16|47.77|47.47|45|44.7|6396
1722819600000|2024-08-05 01:00:00|45.45|45.15|43.09|42.79|45.59|45.29|40.46|40.16|8894
1722823200000|2024-08-05 02:00:00|43.08|42.78|43.33|43.03|43.4|43.1|41.85|41.55|7404
1722826800000|2024-08-05 03:00:00|43.32|43.02|42.79|42.49|43.39|43.09|42.29|41.99|6432
1722830400000|2024-08-05 04:00:00|42.78|42.48|43.36|43.06|43.7|43.4|42.68|42.38|5139
1722834000000|2024-08-05 05:00:00|43.35|43.05|43.46|43.16|44.28|43.98|41.96|41.66|7408
1722837600000|2024-08-05 06:00:00|43.47|43.17|42.46|42.16|43.7|43.4|40.16|39.86|8440
1722841200000|2024-08-05 07:00:00|42.47|42.17|43.77|43.47|44.3|44|42.24|41.94|6792
1722844800000|2024-08-05 08:00:00|43.78|43.48|43.41|43.11|44.08|43.78|43.02|42.72|6234
1722848400000|2024-08-05 09:00:00|43.43|43.13|43.61|43.31|43.86|43.56|42.91|42.61|6181
1722852000000|2024-08-05 10:00:00|43.6|43.3|42.5|42.2|43.65|43.35|41.85|41.55|6203
1722855600000|2024-08-05 11:00:00|42.49|42.19|42.76|42.46|42.78|42.48|41.2|40.9|6647
1722859200000|2024-08-05 12:00:00|42.75|42.45|41.59|41.29|43.09|42.79|41.47|41.17|6514
1722862800000|2024-08-05 13:00:00|41.64|41.34|44.07|43.77|44.47|44.17|41.04|40.74|7170
1722866400000|2024-08-05 14:00:00|44.09|43.79|45.3|45|45.76|45.46|44.08|43.78|6774
1722870000000|2024-08-05 15:00:00|45.29|44.99|45.71|45.41|46|45.7|44.9|44.6|7270
1722873600000|2024-08-05 16:00:00|45.7|45.4|45.32|45.02|46.29|45.99|45.17|44.87|7303
1722877200000|2024-08-05 17:00:00|45.31|45.01|45.56|45.26|45.66|45.36|44.99|44.69|3196
1722880800000|2024-08-05 18:00:00|45.28|44.98|43.89|43.59|45.45|45.15|43.88|43.58|4868
1722884400000|2024-08-05 19:00:00|43.9|43.6|44.5|44.2|44.54|44.24|43.67|43.37|2306
1722888000000|2024-08-05 20:00:00|44.31|44.01|44.61|44.31|44.89|44.59|44.27|43.97|3019
1722891600000|2024-08-05 21:00:00|44.6|44.3|44.51|44.21|45.01|44.71|44.14|43.84|2491
1722895200000|2024-08-05 22:00:00|44.53|44.23|45.01|44.71|45.12|44.82|44.39|44.09|1964
1722898800000|2024-08-05 23:00:00|45.02|44.72|44.69|44.39|45.43|45.13|44.65|44.35|2471
1722902400000|2024-08-06 00:00:00|44.68|44.38|46.42|46.12|46.52|46.22|44.64|44.34|4409
1722906000000|2024-08-06 01:00:00|46.41|46.11|46.06|45.76|46.81|46.51|45.99|45.69|3643
1722909600000|2024-08-06 02:00:00|46.07|45.77|46.09|45.79|46.18|45.88|45.67|45.37|3241
1722913200000|2024-08-06 03:00:00|46.08|45.78|46.02|45.72|46.28|45.98|45.89|45.59|3188
1722916800000|2024-08-06 04:00:00|46.03|45.73|46.32|46.02|46.39|46.09|45.86|45.56|3285
1722920400000|2024-08-06 05:00:00|46.31|46.01|46.78|46.48|46.78|46.48|46.09|45.79|4826
1722924000000|2024-08-06 06:00:00|46.77|46.47|46.71|46.41|47.08|46.78|46.49|46.19|5469
1722927600000|2024-08-06 07:00:00|46.73|46.43|46.81|46.51|47.11|46.81|46.47|46.17|5090
1722931200000|2024-08-06 08:00:00|46.8|46.5|45.92|45.62|46.82|46.52|45.58|45.28|6421
1722934800000|2024-08-06 09:00:00|45.91|45.61|45.67|45.37|45.98|45.68|45.5|45.2|5041
1722938400000|2024-08-06 10:00:00|45.68|45.38|45.48|45.18|45.78|45.48|45.33|45.03|3688
1722942000000|2024-08-06 11:00:00|45.49|45.19|45.41|45.11|45.62|45.32|45.21|44.91|3162
1722945600000|2024-08-06 12:00:00|45.4|45.1|45.19|44.89|45.6|45.3|44.92|44.62|3004
1722949200000|2024-08-06 13:00:00|45.18|44.88|45.31|45.01|45.58|45.28|44.81|44.51|3677
1722952800000|2024-08-06 14:00:00|45.3|45|46.61|46.31|47.11|46.81|45.27|44.97|5764
1722956400000|2024-08-06 15:00:00|46.62|46.32|46.67|46.37|46.91|46.61|46.11|45.81|3695
1722960000000|2024-08-06 16:00:00|46.68|46.38|46.87|46.57|47.15|46.85|46.45|46.15|4546
1722963600000|2024-08-06 17:00:00|46.88|46.58|46.39|46.09|47.09|46.79|46.38|46.08|2738
1722967200000|2024-08-06 18:00:00|46.38|46.08|46.3|46|46.72|46.42|46.29|45.99|2437
1722970800000|2024-08-06 19:00:00|46.29|45.99|46.29|45.99|46.56|46.26|46.18|45.88|2749
1722974400000|2024-08-06 20:00:00|46.3|46|46.45|46.15|46.49|46.19|46|45.7|3493
1722978000000|2024-08-06 21:00:00|46.44|46.14|46.51|46.21|46.53|46.23|46.14|45.84|1315
1722981600000|2024-08-06 22:00:00|46.5|46.2|46.29|45.99|46.9|46.6|45.98|45.68|3886
1722985200000|2024-08-06 23:00:00|46.28|45.98|46.17|45.87|46.47|46.17|45.89|45.59|2621
1722988800000|2024-08-07 00:00:00|46.18|45.88|46.4|46.1|46.57|46.27|45.82|45.52|4291
1722992400000|2024-08-07 01:00:00|46.39|46.09|47|46.7|47.08|46.78|45.88|45.58|4716
1722996000000|2024-08-07 02:00:00|47.01|46.71|46.76|46.46|47.39|47.09|46.56|46.26|3584
1722999600000|2024-08-07 03:00:00|46.77|46.47|46.89|46.59|47.13|46.83|46.65|46.35|3331
1723003200000|2024-08-07 04:00:00|46.9|46.6|46.75|46.45|47.2|46.9|46.73|46.43|4446
1723006800000|2024-08-07 05:00:00|46.73|46.43|46.53|46.23|46.97|46.67|46.48|46.18|4050
1723010400000|2024-08-07 06:00:00|46.52|46.22|46.22|45.92|46.73|46.43|46.17|45.87|4072
1723014000000|2024-08-07 07:00:00|46.21|45.91|46.2|45.9|46.29|45.99|45.91|45.61|3205
1723017600000|2024-08-07 08:00:00|46.19|45.89|46.14|45.84|46.32|46.02|45.91|45.61|2956
1723021200000|2024-08-07 09:00:00|46.13|45.83|46.13|45.83|46.33|46.03|45.77|45.47|3263
1723024800000|2024-08-07 10:00:00|46.12|45.82|46.01|45.71|46.52|46.22|45.99|45.69|2995
1723028400000|2024-08-07 11:00:00|46.02|45.72|45.81|45.51|46.1|45.8|45.7|45.4|3547
1723032000000|2024-08-07 12:00:00|45.82|45.52|46.1|45.8|46.16|45.86|45.62|45.32|3659
1723035600000|2024-08-07 13:00:00|46.09|45.79|45.9|45.6|46.3|46|45.8|45.5|3945
1723039200000|2024-08-07 14:00:00|45.91|45.61|44.7|44.4|46.03|45.73|44.17|43.87|4801
1723042800000|2024-08-07 15:00:00|44.71|44.41|44.97|44.67|45.13|44.83|44.48|44.18|4297
1723046400000|2024-08-07 16:00:00|44.96|44.66|44.8|44.5|45.03|44.73|44.59|44.29|3708
1723050000000|2024-08-07 17:00:00|44.79|44.49|44.68|44.38|45.02|44.72|44.32|44.02|3962
1723053600000|2024-08-07 18:00:00|44.67|44.37|44.05|43.75|44.76|44.46|43.85|43.55|2983
1723057200000|2024-08-07 19:00:00|44.04|43.74|44.35|44.05|44.38|44.08|43.85|43.55|2899
1723060800000|2024-08-07 20:00:00|44.34|44.04|44.79|44.49|45.48|45.18|44|43.7|4582
1723064400000|2024-08-07 21:00:00|44.8|44.5|44.91|44.61|45.18|44.88|44.59|44.29|2052
1723068000000|2024-08-07 22:00:00|44.92|44.62|45.23|44.93|45.23|44.93|44.36|44.06|3523
1723071600000|2024-08-07 23:00:00|45.24|44.94|44.97|44.67|45.38|45.08|44.77|44.47|2405
1723075200000|2024-08-08 00:00:00|44.98|44.68|44.82|44.52|45.21|44.91|44.17|43.87|4474
1723078800000|2024-08-08 01:00:00|44.85|44.55|46.07|45.77|46.3|46|44.8|44.5|5088
1723082400000|2024-08-08 02:00:00|46.06|45.76|46.69|46.39|46.8|46.5|46.05|45.75|3491
1723086000000|2024-08-08 03:00:00|46.7|46.4|46.33|46.03|46.99|46.69|46.33|46.03|2235
1723089600000|2024-08-08 04:00:00|46.34|46.04|46.15|45.85|46.69|46.39|46.13|45.83|2318
1723093200000|2024-08-08 05:00:00|46.14|45.84|46.71|46.41|46.78|46.48|46.14|45.84|2073
1723096800000|2024-08-08 06:00:00|46.7|46.4|46.67|46.37|46.98|46.68|46.59|46.29|2092
1723100400000|2024-08-08 07:00:00|46.68|46.38|46.59|46.29|46.83|46.53|46.55|46.25|1558
1723104000000|2024-08-08 08:00:00|46.6|46.3|46.74|46.44|46.87|46.57|46.49|46.19|1313
1723107600000|2024-08-08 09:00:00|46.75|46.45|46.52|46.22|47.06|46.76|46.49|46.19|1965
1723111200000|2024-08-08 10:00:00|46.53|46.23|46.61|46.31|46.68|46.38|46.31|46.01|1923
1723114800000|2024-08-08 11:00:00|46.6|46.3|46.76|46.46|46.92|46.62|46.51|46.21|1516
1723118400000|2024-08-08 12:00:00|46.77|46.47|47.15|46.85|47.71|47.41|46.49|46.19|3656
1723122000000|2024-08-08 13:00:00|47.12|46.82|46.77|46.47|47.47|47.17|46.3|46|4305
1723125600000|2024-08-08 14:00:00|46.76|46.46|47.47|47.17|47.52|47.22|46.69|46.39|4785
1723129200000|2024-08-08 15:00:00|47.46|47.16|47.68|47.38|47.68|47.38|47.29|46.99|4151
1723132800000|2024-08-08 16:00:00|47.7|47.4|47.81|47.51|48.15|47.85|47.59|47.29|4387
1723136400000|2024-08-08 17:00:00|47.8|47.5|47.6|47.3|47.96|47.66|47.59|47.29|2299
1723140000000|2024-08-08 18:00:00|47.61|47.31|47.7|47.4|47.75|47.45|47.57|47.27|1267
1723143600000|2024-08-08 19:00:00|47.69|47.39|47.61|47.31|47.9|47.6|47.54|47.24|1428
1723147200000|2024-08-08 20:00:00|47.62|47.32|47.75|47.45|47.82|47.52|47.62|47.32|1557
1723150800000|2024-08-08 21:00:00|47.76|47.46|48.54|48.24|48.6|48.3|47.75|47.45|680
1723154400000|2024-08-08 22:00:00|48.55|48.25|48.97|48.67|49.07|48.77|48.16|47.86|4327
1723158000000|2024-08-08 23:00:00|48.96|48.66|49.05|48.75|49.37|49.07|48.69|48.39|4573
1723161600000|2024-08-09 00:00:00|49.04|48.74|48.56|48.26|49.06|48.76|48.35|48.05|4208
1723165200000|2024-08-09 01:00:00|48.57|48.27|48.34|48.04|48.63|48.33|48.33|48.03|2836
1723168800000|2024-08-09 02:00:00|48.35|48.05|48.24|47.94|48.51|48.21|48.19|47.89|2169
1723172400000|2024-08-09 03:00:00|48.23|47.93|48.23|47.93|48.46|48.16|48.16|47.86|1729
1723176000000|2024-08-09 04:00:00|48.22|47.92|47.55|47.25|48.26|47.96|47.54|47.24|1316
1723179600000|2024-08-09 05:00:00|47.56|47.26|48|47.7|48.02|47.72|47.46|47.16|1605
1723183200000|2024-08-09 06:00:00|48.01|47.71|47.81|47.51|48.07|47.77|47.79|47.49|1947
1723186800000|2024-08-09 07:00:00|47.8|47.5|47.89|47.59|47.99|47.69|47.79|47.49|1754
1723190400000|2024-08-09 08:00:00|47.88|47.58|48.19|47.89|48.28|47.98|47.8|47.5|1974
1723194000000|2024-08-09 09:00:00|48.2|47.9|47.75|47.45|48.29|47.99|47.64|47.34|1690
1723197600000|2024-08-09 10:00:00|47.74|47.44|47.64|47.34|47.85|47.55|47.31|47.01|2649
1723201200000|2024-08-09 11:00:00|47.63|47.33|47.64|47.34|47.71|47.41|47.46|47.16|1828
1723204800000|2024-08-09 12:00:00|47.65|47.35|47.47|47.17|47.77|47.47|47.27|46.97|2636
1723208400000|2024-08-09 13:00:00|47.48|47.18|47.38|47.08|47.58|47.28|46.98|46.68|3798
1723212000000|2024-08-09 14:00:00|47.39|47.09|47.38|47.08|47.96|47.66|46.79|46.49|4043
1723215600000|2024-08-09 15:00:00|47.37|47.07|47.04|46.74|47.56|47.26|47.02|46.72|3326
1723219200000|2024-08-09 16:00:00|47.05|46.75|47.49|47.19|47.71|47.41|46.97|46.67|2539
1723222800000|2024-08-09 17:00:00|47.5|47.2|47.53|47.23|47.84|47.54|47.4|47.1|2839
1723226400000|2024-08-09 18:00:00|47.52|47.22|47.62|47.32|47.68|47.38|47.36|47.06|2288
1723230000000|2024-08-09 19:00:00|47.61|47.31|47.64|47.34|47.77|47.47|47.48|47.18|2249
1723233600000|2024-08-09 20:00:00|47.65|47.35|47.55|47.25|47.68|47.38|47.36|47.06|1310
1723273200000|2024-08-10 07:00:00|47.98|47.68|48.04|47.74|48.12|47.82|47.91|47.61|1192
1723276800000|2024-08-10 08:00:00|48.05|47.75|48.06|47.76|48.17|47.87|47.97|47.67|810
1723280400000|2024-08-10 09:00:00|48.12|47.82|48.25|47.95|48.4|48.1|48|47.7|703
1723284000000|2024-08-10 10:00:00|48.27|47.97|48.42|48.12|48.49|48.19|48.16|47.86|865
1723287600000|2024-08-10 11:00:00|48.43|48.13|48.5|48.2|48.61|48.31|48.39|48.09|545
1723291200000|2024-08-10 12:00:00|48.52|48.22|48.45|48.15|48.77|48.47|48.43|48.13|739
1723294800000|2024-08-10 13:00:00|48.44|48.14|48.36|48.06|48.6|48.3|48.17|47.87|1012
1723298400000|2024-08-10 14:00:00|48.37|48.07|48.54|48.24|48.72|48.42|48.31|48.01|898
1723302000000|2024-08-10 15:00:00|48.53|48.23|48.5|48.2|48.82|48.52|48.49|48.19|932
1723305600000|2024-08-10 16:00:00|48.51|48.21|48.8|48.5|48.94|48.64|48.5|48.2|1115
1723309200000|2024-08-10 17:00:00|48.79|48.49|49.06|48.76|49.06|48.76|48.72|48.42|994
1723312800000|2024-08-10 18:00:00|49.07|48.77|49.11|48.81|49.23|48.93|48.87|48.57|1002
1723316400000|2024-08-10 19:00:00|49.12|48.82|49.02|48.72|49.25|48.95|49|48.7|836
1723320000000|2024-08-10 20:00:00|49.03|48.73|49.09|48.79|49.19|48.89|48.96|48.66|672
1723323600000|2024-08-10 21:00:00|49.1|48.8|49.28|48.98|49.3|49|49.05|48.75|578
1723327200000|2024-08-10 22:00:00|49.27|48.97|49.17|48.87|49.36|49.06|49.07|48.77|951
1723330800000|2024-08-10 23:00:00|49.18|48.88|48.98|48.68|49.2|48.9|48.93|48.63|816
1723334400000|2024-08-11 00:00:00|48.99|48.69|48.78|48.48|49.1|48.8|48.77|48.47|1016
1723338000000|2024-08-11 01:00:00|48.79|48.49|48.95|48.65|49|48.7|48.73|48.43|618
1723341600000|2024-08-11 02:00:00|48.96|48.66|48.85|48.55|48.98|48.68|48.68|48.38|635
1723345200000|2024-08-11 03:00:00|48.84|48.54|49.1|48.8|49.34|49.04|48.81|48.51|1179
1723348800000|2024-08-11 04:00:00|49.11|48.81|48.97|48.67|49.3|49|48.88|48.58|700
1723352400000|2024-08-11 05:00:00|48.96|48.66|49.07|48.77|49.1|48.8|48.88|48.58|454
1723356000000|2024-08-11 06:00:00|49.06|48.76|48.98|48.68|49.08|48.78|48.8|48.5|707
1723359600000|2024-08-11 07:00:00|48.99|48.69|49.19|48.89|49.34|49.04|48.97|48.67|675
1723363200000|2024-08-11 08:00:00|49.2|48.9|49.28|48.98|49.49|49.19|49.17|48.87|712
1723366800000|2024-08-11 09:00:00|49.29|48.99|49.33|49.03|49.71|49.41|49.2|48.9|1423
1723370400000|2024-08-11 10:00:00|49.34|49.04|49.17|48.87|49.47|49.17|49.17|48.87|1015
1723374000000|2024-08-11 11:00:00|49.18|48.88|48.63|48.33|49.21|48.91|48.48|48.18|1531
1723377600000|2024-08-11 12:00:00|48.64|48.34|48.4|48.1|48.76|48.46|48.19|47.89|1713
1723381200000|2024-08-11 13:00:00|48.39|48.09|48.27|47.97|48.4|48.1|47.96|47.66|1484
1723384800000|2024-08-11 14:00:00|48.26|47.96|47.83|47.53|48.5|48.2|47.68|47.38|1608
1723388400000|2024-08-11 15:00:00|47.82|47.52|47.87|47.57|48.11|47.81|47.57|47.27|1821
1723392000000|2024-08-11 16:00:00|47.86|47.56|48.09|47.79|48.33|48.03|47.68|47.38|1551
1723395600000|2024-08-11 17:00:00|48.08|47.78|47.87|47.57|48.21|47.91|47.69|47.39|1058
1723399200000|2024-08-11 18:00:00|47.86|47.56|47.56|47.26|47.89|47.59|47.48|47.18|920
1723402800000|2024-08-11 19:00:00|47.55|47.25|47.51|46.21|47.7|47.26|46.79|45.87|1752
1723406400000|2024-08-11 20:00:00|47.52|46.22|47.27|45.97|47.59|46.29|47.07|45.77|2992
1723410000000|2024-08-11 21:00:00|47.26|45.96|46.9|46.6|47.27|46.63|46.37|45.9|2042
1723413600000|2024-08-11 22:00:00|46.89|46.59|46.89|46.59|47.06|46.76|46.27|45.97|2730
1723417200000|2024-08-11 23:00:00|46.88|46.58|46.92|46.62|46.98|46.68|46.56|46.26|1413
1723420800000|2024-08-12 00:00:00|46.91|46.61|47.29|46.99|47.41|47.11|46.87|46.57|2820
1723424400000|2024-08-12 01:00:00|47.28|46.98|47.45|47.15|47.59|47.29|47.2|46.9|1537
1723428000000|2024-08-12 02:00:00|47.46|47.16|47.5|47.2|47.57|47.27|47.2|46.9|1366
1723431600000|2024-08-12 03:00:00|47.49|47.19|47.4|47.1|47.63|47.33|47.29|46.99|1018
1723435200000|2024-08-12 04:00:00|47.39|47.09|47.47|47.17|47.66|47.36|47.39|47.09|1336
1723438800000|2024-08-12 05:00:00|47.46|47.16|47.49|47.19|47.61|47.31|47.34|47.04|1279
1723442400000|2024-08-12 06:00:00|47.48|47.18|47.29|46.99|47.49|47.19|47.04|46.74|1411
1723446000000|2024-08-12 07:00:00|47.28|46.98|47.57|47.27|47.74|47.44|46.84|46.54|2630
1723449600000|2024-08-12 08:00:00|47.58|47.28|47.7|47.4|48.1|47.8|47.57|47.27|1906
1723453200000|2024-08-12 09:00:00|47.69|47.39|48.41|48.11|48.43|48.13|47.69|47.39|2131
1723456800000|2024-08-12 10:00:00|48.42|48.12|48.72|48.42|48.72|48.42|48.17|47.87|2016
1723460400000|2024-08-12 11:00:00|48.71|48.41|49.38|49.08|49.5|49.2|48.69|48.39|3230
1723464000000|2024-08-12 12:00:00|49.39|49.09|49.55|49.25|49.62|49.32|49.29|48.99|3058
1723467600000|2024-08-12 13:00:00|49.54|49.24|48.32|48.02|49.65|49.35|48.15|47.85|3626
1723471200000|2024-08-12 14:00:00|48.34|48.04|49.99|49.69|50.08|49.78|47.86|47.56|5423
1723474800000|2024-08-12 15:00:00|50|49.7|49.97|49.67|50.31|50.01|49.38|49.08|4835
1723478400000|2024-08-12 16:00:00|49.96|49.66|50.14|49.84|50.66|50.36|49.88|49.58|3397
1723482000000|2024-08-12 17:00:00|50.13|49.83|50.05|49.75|50.43|50.13|50.03|49.73|2054
1723485600000|2024-08-12 18:00:00|50.06|49.76|49.38|49.08|50.26|49.96|49.3|49|2464
1723489200000|2024-08-12 19:00:00|49.39|49.09|49.66|49.36|49.94|49.64|49.37|49.07|2508
1723492800000|2024-08-12 20:00:00|49.68|49.38|49.17|48.87|49.69|49.39|49.04|48.74|2040
1723496400000|2024-08-12 21:00:00|49.16|48.86|49.4|49.1|49.42|49.12|48.75|48.45|1329
1723500000000|2024-08-12 22:00:00|49.41|49.11|49.54|49.24|49.72|49.42|49.35|49.05|1931
1723503600000|2024-08-12 23:00:00|49.53|49.23|50.17|49.87|50.3|50|49.51|49.21|2289
1723507200000|2024-08-13 00:00:00|50.18|49.88|49.97|49.67|50.26|49.96|49.75|49.45|2675
1723510800000|2024-08-13 01:00:00|49.98|49.68|50.19|49.89|50.22|49.92|49.82|49.52|2319
1723514400000|2024-08-13 02:00:00|50.2|49.9|50.12|49.82|50.24|49.94|49.68|49.38|2143
1723518000000|2024-08-13 03:00:00|50.14|49.84|49.49|49.19|50.18|49.88|49.36|49.06|2549
1723521600000|2024-08-13 04:00:00|49.48|49.18|49.67|49.37|49.68|49.38|49.26|48.96|2148
1723525200000|2024-08-13 05:00:00|49.66|49.36|49.78|49.48|49.92|49.62|49.65|49.35|1040
1723528800000|2024-08-13 06:00:00|49.79|49.49|50.09|49.79|50.21|49.91|49.58|49.28|1772
1723532400000|2024-08-13 07:00:00|50.08|49.78|49.98|49.68|50.15|49.85|49.93|49.63|1474
1723536000000|2024-08-13 08:00:00|49.97|49.67|49.81|49.51|50.04|49.74|49.62|49.32|1022
1723539600000|2024-08-13 09:00:00|49.8|49.5|49.8|49.5|50.01|49.71|49.62|49.32|1885
1723543200000|2024-08-13 10:00:00|49.81|49.51|49.94|49.64|50.01|49.71|49.36|49.06|2316
1723546800000|2024-08-13 11:00:00|49.95|49.65|50.2|49.9|50.44|50.14|49.9|49.6|1695
1723550400000|2024-08-13 12:00:00|50.21|49.91|51.08|50.78|51.22|50.92|50.13|49.83|2611
1723554000000|2024-08-13 13:00:00|51.09|50.79|50.68|50.38|51.12|50.82|50.39|50.09|3238
1723557600000|2024-08-13 14:00:00|50.67|50.37|51.62|51.32|52.17|51.87|50.39|50.09|4322
1723561200000|2024-08-13 15:00:00|51.61|51.31|51.4|51.1|51.81|51.51|51.1|50.8|3992
1723564800000|2024-08-13 16:00:00|51.39|51.09|52.08|51.78|52.12|51.82|51.33|51.03|3556
1723568400000|2024-08-13 17:00:00|52.07|51.77|52.33|52.03|52.51|52.21|52|51.7|4585
1723572000000|2024-08-13 18:00:00|52.32|52.02|52.09|51.79|52.41|52.11|51.86|51.56|2857
1723575600000|2024-08-13 19:00:00|52.1|51.8|51.97|51.67|52.39|52.09|51.75|51.45|2875
1723579200000|2024-08-13 20:00:00|51.96|51.66|51.38|51.08|51.99|51.69|51.36|51.06|1738
1723582800000|2024-08-13 21:00:00|51.37|51.07|51.16|50.86|51.48|51.18|51.05|50.75|913
1723586400000|2024-08-13 22:00:00|51.17|50.87|51.11|50.81|51.29|50.99|50.94|50.64|1903
1723590000000|2024-08-13 23:00:00|51.1|50.8|50.84|50.54|51.21|50.91|50.65|50.35|2075
1723593600000|2024-08-14 00:00:00|50.85|50.55|50.69|50.39|50.97|50.67|50.54|50.24|3601
1723597200000|2024-08-14 01:00:00|50.7|50.4|50.09|49.79|50.78|50.48|49.99|49.69|2949
1723600800000|2024-08-14 02:00:00|50.1|49.8|50.38|50.08|50.52|50.22|49.97|49.67|2193
1723604400000|2024-08-14 03:00:00|50.4|50.1|50.28|49.98|50.54|50.24|50.28|49.98|1779
1723608000000|2024-08-14 04:00:00|50.29|49.99|50.19|49.89|50.52|50.22|50.19|49.89|1585
1723611600000|2024-08-14 05:00:00|50.18|49.88|50.11|49.81|50.41|50.11|50.08|49.78|1392
1723615200000|2024-08-14 06:00:00|50.1|49.8|50.28|49.98|50.41|50.11|49.96|49.66|1274
1723618800000|2024-08-14 07:00:00|50.29|49.99|50.22|49.92|50.32|50.02|50.11|49.81|1029
1723622400000|2024-08-14 08:00:00|50.21|49.91|50.32|50.02|50.44|50.14|50.12|49.82|1624
1723626000000|2024-08-14 09:00:00|50.31|50.01|50.31|50.01|50.52|50.22|50.13|49.83|1365
1723629600000|2024-08-14 10:00:00|50.32|50.02|50.44|50.14|50.6|50.3|50.29|49.99|2309
1723633200000|2024-08-14 11:00:00|50.45|50.15|50.26|49.96|50.53|50.23|50.15|49.85|2449
1723636800000|2024-08-14 12:00:00|50.27|49.97|50.78|50.48|50.9|50.6|50.1|49.8|4241
1723640400000|2024-08-14 13:00:00|50.77|50.47|50.06|49.76|50.99|50.69|49.85|49.55|5267
1723644000000|2024-08-14 14:00:00|50.07|49.77|50.49|50.19|50.57|50.27|49.35|49.05|4856
1723647600000|2024-08-14 15:00:00|50.48|50.18|50.75|50.45|50.98|50.68|50.28|49.98|4031
1723651200000|2024-08-14 16:00:00|50.77|50.47|50.52|50.22|50.8|50.5|50.38|50.08|3976
1723654800000|2024-08-14 17:00:00|50.53|50.23|50.48|50.18|50.67|50.37|50.26|49.96|2174
1723658400000|2024-08-14 18:00:00|50.47|50.17|50.36|50.06|50.61|50.31|50.2|49.9|1303
1723662000000|2024-08-14 19:00:00|50.35|50.05|50.24|49.94|50.49|50.19|50.2|49.9|1507
1723665600000|2024-08-14 20:00:00|50.23|49.93|50.22|49.92|50.26|49.96|50.01|49.71|1263
1723669200000|2024-08-14 21:00:00|50.23|49.93|50.33|50.03|50.4|50.1|50.11|49.81|437
1723672800000|2024-08-14 22:00:00|50.34|50.04|50.89|50.59|50.9|50.6|50.02|49.72|1554
1723676400000|2024-08-14 23:00:00|50.9|50.6|50.87|50.57|51.11|50.81|50.7|50.4|1942
1723680000000|2024-08-15 00:00:00|50.88|50.58|50.56|50.26|50.98|50.68|50.53|50.23|2728
1723683600000|2024-08-15 01:00:00|50.58|50.28|50.34|50.04|50.85|50.55|50.28|49.98|2435
1723687200000|2024-08-15 02:00:00|50.35|50.05|50.57|50.27|50.76|50.46|50.13|49.83|2852
1723690800000|2024-08-15 03:00:00|50.58|50.28|50.17|49.87|50.61|50.31|50.15|49.85|1301
1723694400000|2024-08-15 04:00:00|50.18|49.88|50.15|49.85|50.29|49.99|50.14|49.84|1291
1723698000000|2024-08-15 05:00:00|50.16|49.86|49.75|49.45|50.2|49.9|49.66|49.36|1561
1723701600000|2024-08-15 06:00:00|49.74|49.44|49.78|49.48|50|49.7|49.63|49.33|2934
1723705200000|2024-08-15 07:00:00|49.77|49.47|50.2|49.9|50.31|50.01|49.54|49.24|2795
1723708800000|2024-08-15 08:00:00|50.19|49.89|50.48|50.18|50.7|50.4|50.04|49.74|1813
1723712400000|2024-08-15 09:00:00|50.49|50.19|50.07|49.77|50.51|50.21|50.04|49.74|1378
1723716000000|2024-08-15 10:00:00|50.09|49.79|50.09|49.79|50.2|49.9|49.95|49.65|1743
1723719600000|2024-08-15 11:00:00|50.1|49.8|50.4|50.1|50.51|50.21|50.08|49.78|2223
1723723200000|2024-08-15 12:00:00|50.39|50.09|50.36|50.06|50.83|50.53|50.27|49.97|2299
1723726800000|2024-08-15 13:00:00|50.37|50.07|50.47|50.17|50.62|50.32|50.17|49.87|2776
1723730400000|2024-08-15 14:00:00|50.48|50.18|51.29|50.99|51.39|51.09|50.19|49.89|3020
1723734000000|2024-08-15 15:00:00|51.28|50.98|51.17|50.87|51.59|51.29|51.1|50.8|2232
1723737600000|2024-08-15 16:00:00|51.18|50.88|51.39|51.09|51.41|51.11|50.72|50.42|2256
1723741200000|2024-08-15 17:00:00|51.4|51.1|50.9|50.6|51.64|51.34|50.86|50.56|2909
1723744800000|2024-08-15 18:00:00|50.89|50.59|50.57|50.27|50.9|50.6|49.8|49.5|4133
1723748400000|2024-08-15 19:00:00|50.56|50.26|50.71|50.41|50.76|50.46|50.14|49.84|3823
1723752000000|2024-08-15 20:00:00|50.7|50.4|49.21|48.91|50.71|50.41|48.81|48.51|2793
1723755600000|2024-08-15 21:00:00|49.19|48.89|49.43|49.13|49.59|49.29|49.04|48.74|1279
1723759200000|2024-08-15 22:00:00|49.44|49.14|48.93|48.63|49.49|49.19|48.83|48.53|2494
1723762800000|2024-08-15 23:00:00|48.92|48.62|49.08|48.78|49.44|49.14|48.8|48.5|2405
1723766400000|2024-08-16 00:00:00|49.09|48.79|49.29|48.99|49.38|49.08|48.94|48.64|1276
1723770000000|2024-08-16 01:00:00|49.3|49|48.77|48.47|49.32|49.02|48.59|48.29|1502
1723773600000|2024-08-16 02:00:00|48.78|48.48|48.87|48.57|49.27|48.97|48.47|48.17|1982
1723777200000|2024-08-16 03:00:00|48.86|48.56|48.45|48.15|49.12|48.82|48.38|48.08|1408
1723780800000|2024-08-16 04:00:00|48.44|48.14|48.95|48.65|48.96|48.66|48.26|47.96|1398
1723784400000|2024-08-16 05:00:00|48.96|48.66|49.35|49.05|49.55|49.25|48.94|48.64|1404
1723788000000|2024-08-16 06:00:00|49.34|49.04|49.37|49.07|49.47|49.17|49.21|48.91|1722
1723791600000|2024-08-16 07:00:00|49.38|49.08|49.49|49.19|49.71|49.41|49.17|48.87|1961
1723795200000|2024-08-16 08:00:00|49.5|49.2|49.2|48.9|49.6|49.3|49.16|48.86|962
1723798800000|2024-08-16 09:00:00|49.19|48.89|49.1|48.8|49.2|48.9|48.96|48.66|1370
1723802400000|2024-08-16 10:00:00|49.11|48.81|48.77|48.47|49.11|48.81|48.77|48.47|706
1723806000000|2024-08-16 11:00:00|48.76|48.46|48.8|48.5|49.02|48.72|48.7|48.4|1337
1723809600000|2024-08-16 12:00:00|48.81|48.51|48.1|47.8|49.03|48.73|47.64|47.34|3436
1723813200000|2024-08-16 13:00:00|48.09|47.79|48.61|48.31|49.09|48.79|48.03|47.73|4163
1723816800000|2024-08-16 14:00:00|48.59|48.29|48.18|47.88|48.73|48.43|47.94|47.64|3934
1723820400000|2024-08-16 15:00:00|48.17|47.87|48.2|47.9|48.4|48.1|47.76|47.46|3317
1723824000000|2024-08-16 16:00:00|48.19|47.89|48.88|48.58|49|48.7|48.13|47.83|3070
1723827600000|2024-08-16 17:00:00|48.89|48.59|49.36|49.06|49.47|49.17|48.46|48.16|2901
1723831200000|2024-08-16 18:00:00|49.37|49.07|49.27|48.97|49.65|49.35|48.96|48.66|3040
1723834800000|2024-08-16 19:00:00|49.28|48.98|49.59|49.29|49.61|49.31|49.28|48.98|2906
1723838400000|2024-08-16 20:00:00|49.6|49.3|49.6|49.3|50.11|49.81|49.55|49.25|1484
1723878000000|2024-08-17 07:00:00|50.37|50.07|50.26|49.96|50.57|50.27|50.24|49.94|739
1723881600000|2024-08-17 08:00:00|50.27|49.97|50.04|49.74|50.38|50.08|50.03|49.73|649
1723885200000|2024-08-17 09:00:00|50.03|49.73|50.37|50.07|50.38|50.08|49.92|49.62|503
1723888800000|2024-08-17 10:00:00|50.38|50.08|50.29|49.99|50.51|50.21|50.19|49.89|769
1723892400000|2024-08-17 11:00:00|50.3|50|50.83|50.53|50.83|50.53|50.27|49.97|694
1723896000000|2024-08-17 12:00:00|50.82|50.52|50.78|50.48|50.83|50.53|50.55|50.25|740
1723899600000|2024-08-17 13:00:00|50.79|50.49|50.47|50.17|50.91|50.61|50.44|50.14|1052
1723903200000|2024-08-17 14:00:00|50.48|50.18|50.3|50|50.53|50.23|50.18|49.88|796
1723906800000|2024-08-17 15:00:00|50.31|50.01|50.19|49.89|50.52|50.22|50.15|49.85|1187
1723910400000|2024-08-17 16:00:00|50.2|49.9|50.2|49.9|50.54|50.24|50.09|49.79|929
1723914000000|2024-08-17 17:00:00|50.19|49.89|50.27|49.97|50.4|50.1|50.09|49.79|835
1723917600000|2024-08-17 18:00:00|50.28|49.98|50.31|50.01|50.49|50.19|50.15|49.85|872
1723921200000|2024-08-17 19:00:00|50.3|50|50.18|49.88|50.39|50.09|50.17|49.87|571
1723924800000|2024-08-17 20:00:00|50.19|49.89|50.37|50.07|50.4|50.1|50.14|49.84|462
1723928400000|2024-08-17 21:00:00|50.38|50.08|50.31|50.01|50.4|50.1|50.14|49.84|449
1723932000000|2024-08-17 22:00:00|50.3|50|50.28|49.98|50.4|50.1|50.15|49.85|608
1723935600000|2024-08-17 23:00:00|50.29|49.99|50.24|49.94|50.33|50.03|50.06|49.76|823
1723939200000|2024-08-18 00:00:00|50.25|49.95|50.3|50|50.4|50.1|49.97|49.67|669
1723942800000|2024-08-18 01:00:00|50.31|50.01|50.03|49.73|50.41|50.11|49.97|49.67|443
1723946400000|2024-08-18 02:00:00|50.02|49.72|50.16|49.86|50.21|49.91|49.89|49.59|586
1723950000000|2024-08-18 03:00:00|50.17|49.87|49.59|49.29|50.22|49.92|49.58|49.28|1213
1723953600000|2024-08-18 04:00:00|49.58|49.28|49.61|49.31|49.71|49.41|49.4|49.1|743
1723957200000|2024-08-18 05:00:00|49.62|49.32|49.55|49.25|49.73|49.43|49.46|49.16|680
1723960800000|2024-08-18 06:00:00|49.57|49.27|49.56|49.26|49.68|49.38|49.47|49.17|334
1723964400000|2024-08-18 07:00:00|49.57|49.27|49.51|49.21|49.64|49.34|49.45|49.15|385
1723968000000|2024-08-18 08:00:00|49.5|49.2|49.36|49.06|49.54|49.24|49.23|48.93|326
1723971600000|2024-08-18 09:00:00|49.34|49.04|49.43|49.13|49.54|49.24|49.28|48.98|797
1723975200000|2024-08-18 10:00:00|49.42|49.12|49.63|49.33|49.74|49.44|49.31|49.01|907
1723978800000|2024-08-18 11:00:00|49.62|49.32|49.83|49.53|49.83|49.53|49.49|49.19|740
1723982400000|2024-08-18 12:00:00|49.82|49.52|50.01|49.71|50.2|49.9|49.74|49.44|828
1723986000000|2024-08-18 13:00:00|50.02|49.72|49.68|49.38|50.19|49.89|49.67|49.37|633
1723989600000|2024-08-18 14:00:00|49.67|49.37|49.7|49.4|49.85|49.55|49.65|49.35|840
1723993200000|2024-08-18 15:00:00|49.71|49.41|49.51|49.21|49.74|49.44|49.5|49.2|715
1723996800000|2024-08-18 16:00:00|49.5|49.2|49.39|49.09|49.62|49.32|49.36|49.06|612
1724000400000|2024-08-18 17:00:00|49.38|49.08|48.74|48.44|49.4|49.1|48.73|48.43|722
1724004000000|2024-08-18 18:00:00|48.75|48.45|48.9|48.6|48.91|48.61|48.63|48.33|628
1724007600000|2024-08-18 19:00:00|48.88|48.58|49.62|48.32|49.64|48.74|48.84|48.17|501
1724011200000|2024-08-18 20:00:00|49.61|48.31|49.77|48.47|49.79|48.49|49.57|48.27|414
1724014800000|2024-08-18 21:00:00|49.27|48.97|49.39|49.09|49.39|49.09|49.16|48.86|517
1724018400000|2024-08-18 22:00:00|49.4|49.1|49.79|49.49|49.89|49.59|49.4|49.1|953
1724022000000|2024-08-18 23:00:00|49.8|49.5|49.38|49.08|49.89|49.59|49.37|49.07|1362
1724025600000|2024-08-19 00:00:00|49.36|49.06|48.87|48.57|49.36|49.06|48.75|48.45|2169
1724029200000|2024-08-19 01:00:00|48.86|48.56|49.39|49.09|49.9|49.6|48.85|48.55|1593
1724032800000|2024-08-19 02:00:00|49.38|49.08|49.36|49.06|49.45|49.15|49.17|48.87|1111
1724036400000|2024-08-19 03:00:00|49.33|49.03|49.2|48.9|49.4|49.1|48.93|48.63|872
1724040000000|2024-08-19 04:00:00|49.19|48.89|49.17|48.87|49.29|48.99|48.99|48.69|1283
1724043600000|2024-08-19 05:00:00|49.16|48.86|48.84|48.54|49.31|49.01|48.77|48.47|737
1724047200000|2024-08-19 06:00:00|48.83|48.53|49.19|48.89|49.21|48.91|48.76|48.46|976
1724050800000|2024-08-19 07:00:00|49.18|48.88|49.07|48.77|49.3|49|49.06|48.76|685
1724054400000|2024-08-19 08:00:00|49.06|48.76|49.1|48.8|49.21|48.91|49.03|48.73|700
1724058000000|2024-08-19 09:00:00|49.11|48.81|49.22|48.92|49.59|49.29|49.11|48.81|781
1724061600000|2024-08-19 10:00:00|49.21|48.91|49.26|48.96|49.6|49.3|48.96|48.66|2138
1724065200000|2024-08-19 11:00:00|49.25|48.95|49.46|49.16|49.51|49.21|48.89|48.59|1234
1724068800000|2024-08-19 12:00:00|49.47|49.17|49.17|48.87|49.63|49.33|49.09|48.79|1372
1724072400000|2024-08-19 13:00:00|49.18|48.88|49.06|48.76|49.64|49.34|48.98|48.68|1466
1724076000000|2024-08-19 14:00:00|49.07|48.77|48.93|48.63|49.19|48.89|48.58|48.28|1652
1724079600000|2024-08-19 15:00:00|48.94|48.64|48.77|48.47|49.05|48.75|48.66|48.36|1325
1724083200000|2024-08-19 16:00:00|48.76|48.46|48.28|47.98|48.79|48.49|47.98|47.68|1505
1724086800000|2024-08-19 17:00:00|48.29|47.99|48.76|48.46|49.19|48.89|48.27|47.97|2792
1724090400000|2024-08-19 18:00:00|48.77|48.47|48.46|48.16|48.81|48.51|48.36|48.06|1994
1724094000000|2024-08-19 19:00:00|48.45|48.15|48.69|48.39|48.8|48.5|48.38|48.08|1927
1724097600000|2024-08-19 20:00:00|48.7|48.4|48.59|48.29|48.9|48.6|48.48|48.18|914
1724101200000|2024-08-19 21:00:00|48.58|48.28|48.68|48.38|48.79|48.49|48.44|48.14|543
1724104800000|2024-08-19 22:00:00|48.69|48.39|48.96|48.66|49.05|48.75|48.68|48.38|732
1724108400000|2024-08-19 23:00:00|48.97|48.67|49.16|48.86|49.19|48.89|48.84|48.54|877
1724112000000|2024-08-20 00:00:00|49.17|48.87|49.94|49.64|50.01|49.71|49.02|48.72|2100
1724115600000|2024-08-20 01:00:00|49.95|49.65|49.96|49.66|50.16|49.86|49.72|49.42|1434
1724119200000|2024-08-20 02:00:00|49.97|49.67|49.75|49.45|50.02|49.72|49.68|49.38|1226
1724122800000|2024-08-20 03:00:00|49.76|49.46|49.98|49.68|50|49.7|49.71|49.41|833
1724126400000|2024-08-20 04:00:00|49.99|49.69|50.08|49.78|50.14|49.84|49.73|49.43|1756
1724130000000|2024-08-20 05:00:00|50.07|49.77|49.9|49.6|50.28|49.98|49.86|49.56|1254
1724133600000|2024-08-20 06:00:00|49.91|49.61|49.78|49.48|49.96|49.66|49.69|49.39|1019
1724137200000|2024-08-20 07:00:00|49.77|49.47|49.8|49.5|49.87|49.57|49.64|49.34|411
1724140800000|2024-08-20 08:00:00|49.79|49.49|49.66|49.36|49.8|49.5|49.64|49.34|302
1724144400000|2024-08-20 09:00:00|49.65|49.35|49.58|49.28|49.7|49.4|49.56|49.26|522
1724148000000|2024-08-20 10:00:00|49.57|49.27|49.7|49.4|49.79|49.49|49.56|49.26|1046
1724151600000|2024-08-20 11:00:00|49.69|49.39|49.7|49.4|49.78|49.48|49.61|49.31|981
1724155200000|2024-08-20 12:00:00|49.69|49.39|49.79|49.49|49.81|49.51|49.62|49.32|1123
1724158800000|2024-08-20 13:00:00|49.78|49.48|49.9|49.6|50.02|49.72|49.57|49.27|1256
1724162400000|2024-08-20 14:00:00|49.91|49.61|48.99|48.69|49.98|49.68|48.99|48.69|2880
1724166000000|2024-08-20 15:00:00|49|48.7|48.78|48.48|49|48.7|48.43|48.13|2110
1724169600000|2024-08-20 16:00:00|48.77|48.47|49|48.7|49.1|48.8|48.6|48.3|1398
1724173200000|2024-08-20 17:00:00|48.99|48.69|49.16|48.86|49.22|48.92|48.89|48.59|1000
1724176800000|2024-08-20 18:00:00|49.17|48.87|49.37|49.07|49.37|49.07|49.07|48.77|993
1724180400000|2024-08-20 19:00:00|49.36|49.06|49.47|49.17|49.51|49.21|49.35|49.05|588
1724184000000|2024-08-20 20:00:00|49.46|49.16|49.44|49.14|49.69|49.39|49.41|49.11|461
1724187600000|2024-08-20 21:00:00|49.43|49.13|49.26|48.96|49.46|49.16|49.23|48.93|573
1724191200000|2024-08-20 22:00:00|49.25|48.95|49.44|49.14|49.45|49.15|49.24|48.94|422
1724194800000|2024-08-20 23:00:00|49.43|49.13|49.34|49.04|49.48|49.18|49.23|48.93|403
1724198400000|2024-08-21 00:00:00|49.35|49.05|49.17|48.87|49.55|49.25|49.16|48.86|546
1724202000000|2024-08-21 01:00:00|49.18|48.88|49.23|48.93|49.41|49.11|49.14|48.84|1058
1724205600000|2024-08-21 02:00:00|49.22|48.92|49.77|49.47|49.89|49.59|49.22|48.92|627
1724209200000|2024-08-21 03:00:00|49.78|49.48|49.69|49.39|49.85|49.55|49.65|49.35|879
1724212800000|2024-08-21 04:00:00|49.68|49.38|50.17|49.87|50.2|49.9|49.68|49.38|1243
1724216400000|2024-08-21 05:00:00|50.18|49.88|50.26|49.96|50.38|50.08|50.09|49.79|583
1724220000000|2024-08-21 06:00:00|50.25|49.95|50.34|50.04|50.57|50.27|50.24|49.94|455
1724223600000|2024-08-21 07:00:00|50.35|50.05|50.47|50.17|50.5|50.2|50.28|49.98|660
1724227200000|2024-08-21 08:00:00|50.46|50.16|50.33|50.03|50.65|50.35|50.24|49.94|1010
1724230800000|2024-08-21 09:00:00|50.34|50.04|50.62|50.32|50.62|50.32|50.15|49.85|1649
1724234400000|2024-08-21 10:00:00|50.65|50.35|50.58|50.28|50.65|50.35|50.43|50.13|635
1724238000000|2024-08-21 11:00:00|50.59|50.29|50.59|50.29|50.7|50.4|50.41|50.11|1311
1724241600000|2024-08-21 12:00:00|50.58|50.28|50.59|50.29|50.61|50.31|50.48|50.18|1053
1724245200000|2024-08-21 13:00:00|50.58|50.28|50.97|50.67|51.07|50.77|50.26|49.96|1956
1724248800000|2024-08-21 14:00:00|50.98|50.68|50.8|50.5|51.35|51.05|50.66|50.36|2983
1724252400000|2024-08-21 15:00:00|50.79|50.49|51.09|50.79|51.22|50.92|50.75|50.45|1344
1724256000000|2024-08-21 16:00:00|51.1|50.8|51.06|50.76|51.13|50.83|50.53|50.23|1812
1724259600000|2024-08-21 17:00:00|51.05|50.75|51.22|50.92|51.32|51.02|50.97|50.67|826
1724263200000|2024-08-21 18:00:00|51.23|50.93|51.81|51.51|51.88|51.58|51.2|50.9|1422
1724266800000|2024-08-21 19:00:00|51.8|51.5|51.79|51.49|52.09|51.79|51.77|51.47|1368
1724270400000|2024-08-21 20:00:00|51.8|51.5|52.09|51.79|52.18|51.88|51.78|51.48|1827
1724274000000|2024-08-21 21:00:00|52.1|51.8|51.86|51.56|52.21|51.91|51.85|51.55|447
1724277600000|2024-08-21 22:00:00|51.87|51.57|51.79|51.49|51.92|51.62|51.78|51.48|832
1724281200000|2024-08-21 23:00:00|51.8|51.5|51.72|51.42|51.85|51.55|51.66|51.36|453
1724284800000|2024-08-22 00:00:00|51.71|51.41|51.48|51.18|51.81|51.51|51.47|51.17|783
1724288400000|2024-08-22 01:00:00|51.46|51.16|51.47|51.17|51.58|51.28|51.36|51.06|525
1724292000000|2024-08-22 02:00:00|51.46|51.16|51.14|50.84|51.46|51.16|50.87|50.57|1125
1724295600000|2024-08-22 03:00:00|51.13|50.83|51.27|50.97|51.35|51.05|51.04|50.74|940
1724299200000|2024-08-22 04:00:00|51.26|50.96|51.31|51.01|51.42|51.12|51.19|50.89|1164
1724302800000|2024-08-22 05:00:00|51.32|51.02|51.32|51.02|51.42|51.12|51.17|50.87|598
1724306400000|2024-08-22 06:00:00|51.31|51.01|51.48|51.18|51.61|51.31|51.3|51|1346
1724310000000|2024-08-22 07:00:00|51.47|51.17|52.07|51.77|52.35|52.05|51.35|51.05|696
1724313600000|2024-08-22 08:00:00|52.06|51.76|52.06|51.76|52.27|51.97|52.03|51.73|1156
1724317200000|2024-08-22 09:00:00|52.09|51.79|52.31|52.01|52.4|52.1|52.07|51.77|1083
1724320800000|2024-08-22 10:00:00|52.34|52.04|52.98|52.68|53.14|52.84|52.31|52.01|1531
1724324400000|2024-08-22 11:00:00|52.97|52.67|52.24|51.94|53|52.7|51.88|51.58|1403
1724328000000|2024-08-22 12:00:00|52.23|51.93|52.1|51.8|52.28|51.98|51.94|51.64|2036
1724331600000|2024-08-22 13:00:00|52.13|51.83|52.16|51.86|52.24|51.94|51.98|51.68|1387
1724335200000|2024-08-22 14:00:00|52.17|51.87|52.07|51.77|52.19|51.89|51.96|51.66|1358
1724338800000|2024-08-22 15:00:00|52.08|51.78|52.3|52|52.37|52.07|52|51.7|1562
1724342400000|2024-08-22 16:00:00|52.54|52.24|52.45|52.15|52.98|52.68|52.28|51.98|1824
1724346000000|2024-08-22 17:00:00|52.42|52.12|52.41|52.11|52.71|52.41|52.3|52|1722
1724349600000|2024-08-22 18:00:00|52.4|52.1|52.8|52.5|52.9|52.6|52.32|52.02|738
1724353200000|2024-08-22 19:00:00|52.7|52.4|52.88|52.58|52.88|52.58|52.55|52.25|397
1724356800000|2024-08-22 20:00:00|52.87|52.57|52.96|52.66|52.98|52.68|52.76|52.46|700
1724360400000|2024-08-22 21:00:00|52.95|52.65|52.99|52.69|53.13|52.83|52.93|52.63|416
1724364000000|2024-08-22 22:00:00|53|52.7|52.92|52.62|53.07|52.77|52.74|52.44|341
1724367600000|2024-08-22 23:00:00|52.93|52.63|52.98|52.68|53.07|52.77|52.87|52.57|401
1724371200000|2024-08-23 00:00:00|52.96|52.66|52.83|52.53|53.15|52.85|52.83|52.53|479
1724374800000|2024-08-23 01:00:00|52.82|52.52|52.76|52.46|52.94|52.64|52.71|52.41|622
1724378400000|2024-08-23 02:00:00|52.77|52.47|52.87|52.57|53.01|52.71|52.69|52.39|513
1724382000000|2024-08-23 03:00:00|52.88|52.58|53.01|52.71|53.1|52.8|52.88|52.58|294
1724385600000|2024-08-23 04:00:00|53.02|52.72|53.1|52.8|53.18|52.88|53|52.7|434
1724389200000|2024-08-23 05:00:00|53.11|52.81|53.58|53.28|53.7|53.4|53.09|52.79|1575
1724392800000|2024-08-23 06:00:00|53.59|53.29|53.66|53.36|53.8|53.5|53.26|52.96|1450
1724396400000|2024-08-23 07:00:00|53.67|53.37|53.68|53.38|53.78|53.48|53.5|53.2|1161
1724400000000|2024-08-23 08:00:00|53.67|53.37|53.69|53.39|53.9|53.6|53.54|53.24|625
1724403600000|2024-08-23 09:00:00|53.68|53.38|53.45|53.15|53.71|53.41|53.32|53.02|472
1724407200000|2024-08-23 10:00:00|53.44|53.14|53.13|52.83|53.44|53.14|52.99|52.69|491
1724410800000|2024-08-23 11:00:00|53.11|52.81|53.69|53.39|53.75|53.45|52.9|52.6|1196
1724414400000|2024-08-23 12:00:00|53.68|53.38|53.08|52.78|54|53.7|52.8|52.5|3189
1724418000000|2024-08-23 13:00:00|53.09|52.79|53.25|52.95|53.43|53.13|53.03|52.73|1089
1724421600000|2024-08-23 14:00:00|53.26|52.96|53.63|53.33|53.99|53.69|53.18|52.88|3305
1724425200000|2024-08-23 15:00:00|53.64|53.34|54.07|53.77|54.2|53.9|53.62|53.32|1599
1724428800000|2024-08-23 16:00:00|54.06|53.76|53.82|53.52|54.18|53.88|53.72|53.42|1700
1724432400000|2024-08-23 17:00:00|53.83|53.53|55.94|55.64|56.03|55.73|53.7|53.4|3181
1724436000000|2024-08-23 18:00:00|55.96|55.66|54.86|54.56|56.02|55.72|54.77|54.47|3621
1724439600000|2024-08-23 19:00:00|54.87|54.57|56.06|55.76|56.15|55.85|54.63|54.33|4136
1724443200000|2024-08-23 20:00:00|56.04|55.74|55.76|55.46|56.74|56.44|55.25|54.95|3011
1724482800000|2024-08-24 07:00:00|55.21|54.91|55.31|55.01|55.35|55.05|55.19|54.89|659
1724486400000|2024-08-24 08:00:00|55.3|55|55.24|54.94|55.36|55.06|55.1|54.8|452
1724490000000|2024-08-24 09:00:00|55.23|54.93|55.71|55.41|55.77|55.47|55.12|54.82|644
1724493600000|2024-08-24 10:00:00|55.72|55.42|55.53|55.23|55.83|55.53|55.48|55.18|775
1724497200000|2024-08-24 11:00:00|55.52|55.22|55.35|55.05|55.73|55.43|55.35|55.05|810
1724500800000|2024-08-24 12:00:00|55.36|55.06|55.43|55.13|55.63|55.33|55.27|54.97|926
1724504400000|2024-08-24 13:00:00|55.44|55.14|55.81|55.51|55.84|55.54|55.34|55.04|909
1724508000000|2024-08-24 14:00:00|55.8|55.5|55.98|55.68|55.99|55.69|55.56|55.26|723
1724511600000|2024-08-24 15:00:00|55.97|55.67|55.54|55.24|55.97|55.67|55.46|55.16|1211
1724515200000|2024-08-24 16:00:00|55.53|55.23|56.12|55.82|56.19|55.89|55.52|55.22|1661
1724518800000|2024-08-24 17:00:00|56.11|55.81|56.03|55.73|56.33|56.03|55.91|55.61|1243
1724522400000|2024-08-24 18:00:00|56.02|55.72|56.05|55.75|56.42|56.12|55.83|55.53|1287
1724526000000|2024-08-24 19:00:00|56.06|55.76|55.98|55.68|56.23|55.93|55.96|55.66|701
1724529600000|2024-08-24 20:00:00|55.99|55.69|55.87|55.57|56.23|55.93|55.81|55.51|808
1724533200000|2024-08-24 21:00:00|55.88|55.58|54.96|54.66|55.88|55.58|54.81|54.51|1493
1724536800000|2024-08-24 22:00:00|54.95|54.65|55.27|54.97|55.49|55.19|54.93|54.63|1823
1724540400000|2024-08-24 23:00:00|55.28|54.98|55.67|55.37|55.67|55.37|55.24|54.94|754
1724544000000|2024-08-25 00:00:00|55.65|55.35|54.96|54.66|55.72|55.42|54.86|54.56|1302
1724547600000|2024-08-25 01:00:00|54.97|54.67|54.58|54.28|55.36|55.06|54.22|53.92|2046
1724551200000|2024-08-25 02:00:00|54.59|54.29|55.21|54.91|55.31|55.01|54.57|54.27|942
1724554800000|2024-08-25 03:00:00|55.22|54.92|54.68|54.38|55.28|54.98|54.4|54.1|1695
1724558400000|2024-08-25 04:00:00|54.69|54.39|54.63|54.33|54.77|54.47|54.33|54.03|1392
1724562000000|2024-08-25 05:00:00|54.6|54.3|54.7|54.4|54.85|54.55|54.56|54.26|808
1724565600000|2024-08-25 06:00:00|54.71|54.41|54.38|54.08|54.76|54.46|54.27|53.97|1075
1724569200000|2024-08-25 07:00:00|54.39|54.09|53.6|53.3|54.39|54.09|53.23|52.93|2637
1724572800000|2024-08-25 08:00:00|53.59|53.29|53.94|53.64|54.16|53.86|53.33|53.03|1691
1724576400000|2024-08-25 09:00:00|53.93|53.63|53.97|53.67|54.08|53.78|53.69|53.39|1325
1724580000000|2024-08-25 10:00:00|53.98|53.68|53.76|53.46|54|53.7|53.61|53.31|1172
1724583600000|2024-08-25 11:00:00|53.77|53.47|53.97|53.67|54.27|53.97|53.76|53.46|1036
1724587200000|2024-08-25 12:00:00|53.98|53.68|54.15|53.85|54.22|53.92|53.93|53.63|909
1724590800000|2024-08-25 13:00:00|54.16|53.86|54.2|53.9|54.49|54.19|54.08|53.78|1231
1724594400000|2024-08-25 14:00:00|54.21|53.91|54.58|54.28|54.69|54.39|54.16|53.86|1233
1724598000000|2024-08-25 15:00:00|54.59|54.29|54.52|54.22|54.94|54.64|54.4|54.1|1232
1724601600000|2024-08-25 16:00:00|54.51|54.21|54.09|53.79|54.8|54.5|53.95|53.65|1470
1724605200000|2024-08-25 17:00:00|54.1|53.8|54.15|53.85|54.33|54.03|53.98|53.68|1290
1724608800000|2024-08-25 18:00:00|54.16|53.86|54.15|53.85|54.52|54.22|54.06|53.76|1050
1724612400000|2024-08-25 19:00:00|54.16|53.86|54.57|53.27|54.66|53.9|53.93|53.18|933
1724616000000|2024-08-25 20:00:00|54.58|53.28|54.01|53.71|54.79|53.71|54.01|53.19|747
1724619600000|2024-08-25 21:00:00|54|53.7|54.36|54.06|54.62|54.32|53.99|53.69|729
1724623200000|2024-08-25 22:00:00|54.39|54.09|54.22|53.92|54.61|54.31|54.13|53.83|1357
1724626800000|2024-08-25 23:00:00|54.21|53.91|53.69|53.39|54.32|54.02|53.59|53.29|1305
1724630400000|2024-08-26 00:00:00|53.7|53.4|53.76|53.46|54.13|53.83|53.51|53.21|1996
1724634000000|2024-08-26 01:00:00|53.77|53.47|53.34|53.04|53.78|53.48|53.29|52.99|1577
1724637600000|2024-08-26 02:00:00|53.33|53.03|53.46|53.16|53.47|53.17|52.89|52.59|1542
1724641200000|2024-08-26 03:00:00|53.44|53.14|53.65|53.35|53.71|53.41|53.4|53.1|1004
1724644800000|2024-08-26 04:00:00|53.67|53.37|53.68|53.38|53.89|53.59|53.59|53.29|707
1724648400000|2024-08-26 05:00:00|53.69|53.39|53.5|53.2|53.71|53.41|53.49|53.19|808
1724652000000|2024-08-26 06:00:00|53.49|53.19|53.19|52.89|53.6|53.3|53.06|52.76|1368
1724655600000|2024-08-26 07:00:00|53.18|52.88|53.19|52.89|53.4|53.1|52.95|52.65|1496
1724659200000|2024-08-26 08:00:00|53.2|52.9|53.44|53.14|53.57|53.27|53.18|52.88|866
1724662800000|2024-08-26 09:00:00|53.43|53.13|53.77|53.47|53.77|53.47|53.02|52.72|1368
1724666400000|2024-08-26 10:00:00|53.76|53.46|53.34|53.04|53.79|53.49|53.34|53.04|1138
1724670000000|2024-08-26 11:00:00|53.32|53.02|53.31|53.01|53.61|53.31|53.2|52.9|2040
1724673600000|2024-08-26 12:00:00|53.32|53.02|52.79|52.49|53.38|53.08|52.58|52.28|1953
1724677200000|2024-08-26 13:00:00|52.8|52.5|52.96|52.66|53.09|52.79|52.63|52.33|2173
1724680800000|2024-08-26 14:00:00|52.98|52.68|52.97|52.67|53.22|52.92|52.68|52.38|2477
1724684400000|2024-08-26 15:00:00|52.96|52.66|52.74|52.44|52.98|52.68|52.4|52.1|1642
1724688000000|2024-08-26 16:00:00|52.73|52.43|52.74|52.44|52.89|52.59|52.45|52.15|638
1724691600000|2024-08-26 17:00:00|52.75|52.45|51.83|51.53|52.82|52.52|51.73|51.43|906
1724695200000|2024-08-26 18:00:00|51.84|51.54|52.24|51.94|52.32|52.02|51.6|51.3|2433
1724698800000|2024-08-26 19:00:00|52.23|51.93|51.81|51.51|52.34|52.04|51.74|51.44|1161
1724702400000|2024-08-26 20:00:00|51.82|51.52|52.19|51.89|52.32|52.02|51.57|51.27|1999
1724706000000|2024-08-26 21:00:00|52.17|51.87|51.86|51.56|52.28|51.98|51.57|51.27|904
1724709600000|2024-08-26 22:00:00|51.85|51.55|52.18|51.88|52.32|52.02|51.73|51.43|1035
1724713200000|2024-08-26 23:00:00|52.17|51.87|52.08|51.78|52.41|52.11|51.99|51.69|1098
1724716800000|2024-08-27 00:00:00|52.09|51.79|52.19|51.89|52.53|52.23|52.01|51.71|1708
1724720400000|2024-08-27 01:00:00|52.18|51.88|52.18|51.88|52.55|52.25|52.08|51.78|2134
1724724000000|2024-08-27 02:00:00|52.19|51.89|52.14|51.84|52.36|52.06|51.97|51.67|1106
1724727600000|2024-08-27 03:00:00|52.12|51.82|52.26|51.96|52.39|52.09|52.03|51.73|1022
1724731200000|2024-08-27 04:00:00|52.27|51.97|52.27|51.97|52.41|52.11|52.08|51.78|1652
1724734800000|2024-08-27 05:00:00|52.26|51.96|52.59|52.29|52.59|52.29|52.2|51.9|1569
1724738400000|2024-08-27 06:00:00|52.58|52.28|52.23|51.93|52.66|52.36|52.19|51.89|1118
1724742000000|2024-08-27 07:00:00|52.22|51.92|52.06|51.76|52.32|52.02|51.94|51.64|1367
1724745600000|2024-08-27 08:00:00|52.04|51.74|51.73|51.43|52.19|51.89|51.53|51.23|1472
1724749200000|2024-08-27 09:00:00|51.74|51.44|51.64|51.34|51.96|51.66|51.41|51.11|1650
1724752800000|2024-08-27 10:00:00|51.63|51.33|51.25|50.95|51.64|51.34|51.1|50.8|1302
1724756400000|2024-08-27 11:00:00|51.22|50.92|51.57|51.27|51.63|51.33|51.09|50.79|488
1724760000000|2024-08-27 12:00:00|51.58|51.28|51.67|51.37|51.69|51.39|51.13|50.83|829
1724763600000|2024-08-27 13:00:00|51.68|51.38|51.72|51.42|51.88|51.58|51.45|51.15|1059
1724767200000|2024-08-27 14:00:00|51.73|51.43|51.88|51.58|52.1|51.8|51.34|51.04|2016
1724770800000|2024-08-27 15:00:00|51.89|51.59|51.86|51.56|52.05|51.75|51.64|51.34|1983
1724774400000|2024-08-27 16:00:00|51.85|51.55|51.73|51.43|52.08|51.78|51.47|51.17|2763
1724778000000|2024-08-27 17:00:00|51.72|51.42|51.96|51.66|52.07|51.77|51.61|51.31|1347
1724781600000|2024-08-27 18:00:00|51.95|51.65|52.01|51.71|52.22|51.92|51.78|51.48|1300
1724785200000|2024-08-27 19:00:00|52.02|51.72|51.68|51.38|52.07|51.77|51.54|51.24|663
1724788800000|2024-08-27 20:00:00|51.67|51.37|51.43|51.13|51.69|51.39|51.38|51.08|776
1724792400000|2024-08-27 21:00:00|51.44|51.14|50.24|49.94|51.56|51.26|49.47|49.17|2247
1724796000000|2024-08-27 22:00:00|50.25|49.95|49.22|48.92|50.25|49.95|48.29|47.99|5267
1724799600000|2024-08-27 23:00:00|49.2|48.9|49.38|49.08|49.51|49.21|48.96|48.66|1871
1724803200000|2024-08-28 00:00:00|49.37|49.07|49.26|48.96|49.42|49.12|48.83|48.53|2589
1724806800000|2024-08-28 01:00:00|49.27|48.97|49.06|48.76|49.29|48.99|48.63|48.33|3576
1724810400000|2024-08-28 02:00:00|49.07|48.77|49.07|48.77|49.09|48.79|48.47|48.17|1809
1724814000000|2024-08-28 03:00:00|49.06|48.76|49.17|48.87|49.35|49.05|48.92|48.62|1355
1724817600000|2024-08-28 04:00:00|49.18|48.88|48.97|48.67|49.25|48.95|48.94|48.64|643
1724821200000|2024-08-28 05:00:00|48.98|48.68|49.09|48.79|49.3|49|48.9|48.6|691
1724824800000|2024-08-28 06:00:00|49.1|48.8|48.86|48.56|49.17|48.87|48.79|48.49|403
1724828400000|2024-08-28 07:00:00|48.85|48.55|48.5|48.2|48.96|48.66|48.47|48.17|1500
1724832000000|2024-08-28 08:00:00|48.51|48.21|49.1|48.8|49.17|48.87|48.23|47.93|1122
1724835600000|2024-08-28 09:00:00|49.11|48.81|50.17|49.87|50.24|49.94|48.98|48.68|1360
1724839200000|2024-08-28 10:00:00|50.18|49.88|49.91|49.61|50.18|49.88|49.62|49.32|1448
1724842800000|2024-08-28 11:00:00|49.93|49.63|49.84|49.54|50.02|49.72|49.75|49.45|1430
1724846400000|2024-08-28 12:00:00|49.85|49.55|49.86|49.56|50.11|49.81|49.74|49.44|1120
1724850000000|2024-08-28 13:00:00|49.88|49.58|49.31|49.01|49.94|49.64|49.25|48.95|2167
1724853600000|2024-08-28 14:00:00|49.32|49.02|49.38|49.08|50|49.7|49.15|48.85|4288
1724857200000|2024-08-28 15:00:00|49.39|49.09|48.89|48.59|49.4|49.1|48.56|48.26|2745
1724860800000|2024-08-28 16:00:00|48.88|48.58|48.76|48.46|48.92|48.62|47.59|47.29|4502
1724864400000|2024-08-28 17:00:00|48.75|48.45|48.21|47.91|48.93|48.63|48.19|47.89|3848
1724868000000|2024-08-28 18:00:00|48.2|47.9|49.19|48.89|49.22|48.92|48.09|47.79|3471
1724871600000|2024-08-28 19:00:00|49.2|48.9|48.84|48.54|49.52|49.22|48.75|48.45|2606
1724875200000|2024-08-28 20:00:00|48.83|48.53|49.18|48.88|49.6|49.3|48.57|48.27|3078
1724878800000|2024-08-28 21:00:00|49.19|48.89|49.51|49.21|49.93|49.63|48.99|48.69|1330
1724882400000|2024-08-28 22:00:00|49.52|49.22|49.6|49.3|49.61|49.31|48.88|48.58|1011
1724886000000|2024-08-28 23:00:00|49.59|49.29|49.68|49.38|49.77|49.47|49.49|49.19|853
1724889600000|2024-08-29 00:00:00|49.67|49.37|50.07|49.77|50.22|49.92|49.5|49.2|1253
1724893200000|2024-08-29 01:00:00|50.08|49.78|49.75|49.45|50.38|50.08|49.66|49.36|1676
1724896800000|2024-08-29 02:00:00|49.76|49.46|50.2|49.9|50.27|49.97|49.68|49.38|1328
1724900400000|2024-08-29 03:00:00|50.19|49.89|50.14|49.84|50.39|50.09|50.11|49.81|698
1724904000000|2024-08-29 04:00:00|50.13|49.83|50.1|49.8|50.25|49.95|50.02|49.72|540
1724907600000|2024-08-29 05:00:00|50.09|49.79|50.38|50.08|50.5|50.2|49.99|49.69|594
1724911200000|2024-08-29 06:00:00|50.37|50.07|50.39|50.09|50.6|50.3|50.33|50.03|1432
1724914800000|2024-08-29 07:00:00|50.38|50.08|49.36|49.06|50.49|50.19|49.28|48.98|1662
1724918400000|2024-08-29 08:00:00|49.35|49.05|49.16|48.86|49.48|49.18|49.11|48.81|762
1724922000000|2024-08-29 09:00:00|49.15|48.85|49.14|48.84|49.4|49.1|49.13|48.83|245
1724925600000|2024-08-29 10:00:00|49.15|48.85|49.33|49.03|49.42|49.12|49.15|48.85|713
1724929200000|2024-08-29 11:00:00|49.32|49.02|49.56|49.26|49.83|49.53|49.2|48.9|903
1724932800000|2024-08-29 12:00:00|49.53|49.23|49.66|49.36|49.88|49.58|49.48|49.18|830
1724936400000|2024-08-29 13:00:00|49.64|49.34|49.73|49.43|49.74|49.44|49.4|49.1|1181
1724940000000|2024-08-29 14:00:00|49.74|49.44|49.71|49.41|49.9|49.6|49.68|49.38|1550
1724943600000|2024-08-29 15:00:00|49.72|49.42|49.89|49.59|50.21|49.91|49.7|49.4|949
1724947200000|2024-08-29 16:00:00|49.9|49.6|49.61|49.31|50.06|49.76|49.52|49.22|922
1724950800000|2024-08-29 17:00:00|49.62|49.32|49.67|49.37|49.78|49.48|49.51|49.21|694
1724954400000|2024-08-29 18:00:00|49.66|49.36|48.48|48.18|49.66|49.36|48.39|48.09|2431
1724958000000|2024-08-29 19:00:00|48.49|48.19|48.56|48.26|48.82|48.52|48.19|47.89|2228
1724961600000|2024-08-29 20:00:00|48.55|48.25|48.67|48.37|48.82|48.52|48.38|48.08|1317
1724965200000|2024-08-29 21:00:00|48.68|48.38|48.51|48.21|48.71|48.41|48.4|48.1|540
1724968800000|2024-08-29 22:00:00|48.52|48.22|48.65|48.35|48.76|48.46|48.18|47.88|1627
1724972400000|2024-08-29 23:00:00|48.64|48.34|48.68|48.38|48.75|48.45|48.48|48.18|949
1724976000000|2024-08-30 00:00:00|48.67|48.37|48.79|48.49|49.04|48.74|48.56|48.26|1086
1724979600000|2024-08-30 01:00:00|48.8|48.5|48.96|48.66|48.98|48.68|48.57|48.27|777
1724983200000|2024-08-30 02:00:00|48.95|48.65|48.86|48.56|49|48.7|48.72|48.42|1104
1724986800000|2024-08-30 03:00:00|48.85|48.55|48.73|48.43|48.89|48.59|48.58|48.28|747
1724990400000|2024-08-30 04:00:00|48.74|48.44|49.01|48.71|49.03|48.73|48.74|48.44|949
1724994000000|2024-08-30 05:00:00|49|48.7|48.95|48.65|49.09|48.79|48.74|48.44|691
1724997600000|2024-08-30 06:00:00|48.96|48.66|49.17|48.87|49.18|48.88|48.85|48.55|973
1725001200000|2024-08-30 07:00:00|49.18|48.88|49.16|48.86|49.42|49.12|49.06|48.76|847
1725004800000|2024-08-30 08:00:00|49.17|48.87|49.45|49.15|49.46|49.16|49.17|48.87|1052
1725008400000|2024-08-30 09:00:00|49.44|49.14|49.5|49.2|49.6|49.3|49.36|49.06|508
1725012000000|2024-08-30 10:00:00|49.64|49.34|49.28|48.98|49.64|49.34|49.25|48.95|390
1725015600000|2024-08-30 11:00:00|49.27|48.97|49.26|48.96|49.58|49.28|49.2|48.9|587
1725019200000|2024-08-30 12:00:00|49.27|48.97|49.45|49.15|49.79|49.49|49.25|48.95|1663
1725022800000|2024-08-30 13:00:00|49.46|49.16|49.59|49.29|49.72|49.42|49.04|48.74|1743
1725026400000|2024-08-30 14:00:00|49.58|49.28|48.32|48.02|49.8|49.5|48.3|48|3823
1725030000000|2024-08-30 15:00:00|48.31|48.01|47.57|47.27|48.44|48.14|47.31|47.01|4836
1725033600000|2024-08-30 16:00:00|47.59|47.29|48.27|47.97|48.32|48.02|47.35|47.05|3658
1725037200000|2024-08-30 17:00:00|48.26|47.96|48.26|47.96|48.41|48.11|48.08|47.78|1346
1725040800000|2024-08-30 18:00:00|48.27|47.97|49.12|48.82|49.17|48.87|48.24|47.94|2648
1725044400000|2024-08-30 19:00:00|49.13|48.83|48.76|48.46|49.13|48.83|48.64|48.34|1129
1725048000000|2024-08-30 20:00:00|48.77|48.47|48.82|48.52|48.98|48.68|48.71|48.41|918
1725102000000|2024-08-31 11:00:00|48.99|48.69|48.96|48.66|49.02|48.72|48.94|48.64|51
1725105600000|2024-08-31 12:00:00|48.97|48.67|48.79|48.49|49.04|48.74|48.75|48.45|633
1725109200000|2024-08-31 13:00:00|48.78|48.48|48.36|48.06|48.82|48.52|48.35|48.05|466
1725112800000|2024-08-31 14:00:00|48.35|48.05|48.58|48.28|48.6|48.3|48.35|48.05|563
1725116400000|2024-08-31 15:00:00|48.59|48.29|48.58|48.28|48.62|48.32|48.45|48.15|356
1725120000000|2024-08-31 16:00:00|48.59|48.29|48.39|48.09|48.61|48.31|48.27|47.97|526
1725123600000|2024-08-31 17:00:00|48.38|48.08|48.24|47.94|48.4|48.1|47.99|47.69|858
1725127200000|2024-08-31 18:00:00|48.23|47.93|48.18|47.88|48.44|48.14|48.15|47.85|694
1725130800000|2024-08-31 19:00:00|48.17|47.87|48.23|47.93|48.24|47.94|48.06|47.76|558
1725134400000|2024-08-31 20:00:00|48.22|47.92|48.23|47.93|48.5|48.2|48.08|47.78|549
1725138000000|2024-08-31 21:00:00|48.24|47.94|48.31|48.01|48.41|48.11|48.17|47.87|243
1725141600000|2024-08-31 22:00:00|48.29|47.99|48.32|48.02|48.4|48.1|48.25|47.95|534
1725145200000|2024-08-31 23:00:00|48.33|48.03|48.24|47.94|48.4|48.1|48.23|47.93|358
1725148800000|2024-09-01 00:00:00|48.23|47.93|48.13|47.83|48.31|48.01|48.13|47.83|647
1725152400000|2024-09-01 01:00:00|48.14|47.84|47.88|47.58|48.18|47.88|47.83|47.53|671
1725156000000|2024-09-01 02:00:00|47.87|47.57|47.97|47.67|47.99|47.69|47.55|47.25|1404
1725159600000|2024-09-01 03:00:00|47.96|47.66|47.87|47.57|48.01|47.71|47.86|47.56|611
1725163200000|2024-09-01 04:00:00|47.86|47.56|47.8|47.5|47.98|47.68|47.57|47.27|680
1725166800000|2024-09-01 05:00:00|47.79|47.49|47.17|46.87|47.81|47.51|47.02|46.72|1507
1725170400000|2024-09-01 06:00:00|47.16|46.86|47.4|47.1|47.49|47.19|47.15|46.85|921
1725174000000|2024-09-01 07:00:00|47.39|47.09|47.74|47.44|47.75|47.45|47.28|46.98|875
1725177600000|2024-09-01 08:00:00|47.75|47.45|47.57|47.27|47.79|47.49|47.55|47.25|687
1725181200000|2024-09-01 09:00:00|47.56|47.26|47.56|47.26|47.8|47.5|47.46|47.16|839
1725184800000|2024-09-01 10:00:00|47.57|47.27|47.21|46.91|47.6|47.3|47.13|46.83|892
1725188400000|2024-09-01 11:00:00|47.2|46.9|47.46|47.16|47.48|47.18|47.15|46.85|849
1725192000000|2024-09-01 12:00:00|47.45|47.15|46.91|46.61|47.49|47.19|46.88|46.58|866
1725195600000|2024-09-01 13:00:00|46.9|46.6|46.88|46.58|47.07|46.77|46.5|46.2|1401
1725199200000|2024-09-01 14:00:00|46.9|46.6|46.65|46.35|46.91|46.61|46.31|46.01|2773
1725202800000|2024-09-01 15:00:00|46.66|46.36|46.98|46.68|47.1|46.8|46.46|46.16|1670
1725206400000|2024-09-01 16:00:00|46.97|46.67|46.52|46.22|47.19|46.89|46.41|46.11|1385
1725210000000|2024-09-01 17:00:00|46.53|46.23|46.38|46.08|46.78|46.48|45.97|45.67|1526
1725213600000|2024-09-01 18:00:00|46.37|46.07|47.04|46.74|47.12|46.82|46.29|45.99|1946
1725217200000|2024-09-01 19:00:00|47.05|46.75|47.58|46.28|47.6|47.02|46.86|45.99|1568
1725220800000|2024-09-01 20:00:00|47.57|46.27|47.57|46.27|47.88|46.58|47.47|46.17|1235
1725224400000|2024-09-01 21:00:00|47.56|46.26|46.75|46.45|47.56|46.77|46.57|46.26|467
1725228000000|2024-09-01 22:00:00|46.74|46.44|45.39|45.09|46.76|46.46|45.19|44.89|2056
1725231600000|2024-09-01 23:00:00|45.4|45.1|45.7|45.4|45.9|45.6|45.32|45.02|1281
1725235200000|2024-09-02 00:00:00|45.68|45.38|45.97|45.67|46.15|45.85|45.64|45.34|1266
1725238800000|2024-09-02 01:00:00|45.96|45.66|45.87|45.57|46.18|45.88|45.8|45.5|1149
1725242400000|2024-09-02 02:00:00|45.88|45.58|45.93|45.63|46.29|45.99|45.78|45.48|1068
1725246000000|2024-09-02 03:00:00|45.92|45.62|46.05|45.75|46.08|45.78|45.87|45.57|1099
1725249600000|2024-09-02 04:00:00|46.04|45.74|45.57|45.27|46.18|45.88|45.54|45.24|549
1725253200000|2024-09-02 05:00:00|45.56|45.26|45.96|45.66|46.2|45.9|45.56|45.26|551
1725256800000|2024-09-02 06:00:00|45.95|45.65|46.08|45.78|46.17|45.87|45.95|45.65|314
1725260400000|2024-09-02 07:00:00|46.07|45.77|45.85|45.55|46.22|45.92|45.74|45.44|424
1725264000000|2024-09-02 08:00:00|45.89|45.59|46.53|46.23|46.78|46.48|45.85|45.55|1184
1725267600000|2024-09-02 09:00:00|46.52|46.22|46.91|46.61|47|46.7|46.24|45.94|905
1725271200000|2024-09-02 10:00:00|46.9|46.6|47.22|46.92|47.34|47.04|46.82|46.52|1174
1725274800000|2024-09-02 11:00:00|47.21|46.91|47.1|46.8|47.25|46.95|47.04|46.74|595
1725278400000|2024-09-02 12:00:00|47.09|46.79|47.07|46.77|47.28|46.98|46.89|46.59|566
1725282000000|2024-09-02 13:00:00|47.08|46.78|46.91|46.61|47.2|46.9|46.85|46.55|735
1725285600000|2024-09-02 14:00:00|46.92|46.62|47.38|47.08|47.42|47.12|46.61|46.31|2596
1725289200000|2024-09-02 15:00:00|47.36|47.06|47.16|46.86|47.5|47.2|47.14|46.84|1054
1725292800000|2024-09-02 16:00:00|47.18|46.88|46.81|46.51|47.4|47.1|46.75|46.45|662
1725296400000|2024-09-02 17:00:00|46.82|46.52|47.39|47.09|47.41|47.11|46.82|46.52|1410
1725300000000|2024-09-02 18:00:00|47.38|47.08|47.17|46.87|47.4|47.1|47.05|46.75|970
1725303600000|2024-09-02 19:00:00|47.18|46.88|47.26|46.96|47.36|47.06|47.08|46.78|228
1725307200000|2024-09-02 20:00:00|47.27|46.97|47.76|47.46|47.93|47.63|47.14|46.84|859
1725310800000|2024-09-02 21:00:00|47.77|47.47|47.74|47.44|48.06|47.76|47.65|47.35|810
1725314400000|2024-09-02 22:00:00|47.75|47.45|47.81|47.51|47.82|47.52|47.57|47.27|660
1725318000000|2024-09-02 23:00:00|47.82|47.52|47.72|47.42|47.87|47.57|47.59|47.29|389
1725321600000|2024-09-03 00:00:00|47.73|47.43|47.8|47.5|47.89|47.59|47.56|47.26|890
1725325200000|2024-09-03 01:00:00|47.79|47.49|47.79|47.49|48|47.7|47.62|47.32|489
1725328800000|2024-09-03 02:00:00|47.78|47.48|47.85|47.55|48.26|47.96|47.75|47.45|826
1725332400000|2024-09-03 03:00:00|47.86|47.56|47.81|47.51|48|47.7|47.75|47.45|408
1725336000000|2024-09-03 04:00:00|47.82|47.52|47.78|47.48|47.98|47.68|47.58|47.28|304
1725339600000|2024-09-03 05:00:00|47.79|47.49|47.96|47.66|47.99|47.69|47.7|47.4|222
1725343200000|2024-09-03 06:00:00|47.95|47.65|47.67|47.37|47.96|47.66|47.65|47.35|816
1725346800000|2024-09-03 07:00:00|47.68|47.38|47.8|47.5|47.88|47.58|47.62|47.32|724
1725350400000|2024-09-03 08:00:00|47.82|47.52|47.34|47.04|47.83|47.53|47.24|46.94|848
1725354000000|2024-09-03 09:00:00|47.33|47.03|47.25|46.95|47.45|47.15|47.24|46.94|360
1725357600000|2024-09-03 10:00:00|47.24|46.94|47.28|46.98|47.52|47.22|47.24|46.94|601
1725361200000|2024-09-03 11:00:00|47.29|46.99|47.29|46.99|47.39|47.09|47.18|46.88|340
1725364800000|2024-09-03 12:00:00|47.28|46.98|47.76|47.46|48.81|48.51|47.15|46.85|1112
1725368400000|2024-09-03 13:00:00|47.77|47.47|46.87|46.57|48.13|47.83|46.75|46.45|2042
1725372000000|2024-09-03 14:00:00|46.86|46.56|46.7|46.4|46.92|46.62|46.57|46.27|3305
1725375600000|2024-09-03 15:00:00|46.69|46.39|46.42|46.12|46.92|46.62|46.38|46.08|2112
1725379200000|2024-09-03 16:00:00|46.43|46.13|46.17|45.87|46.74|46.44|46.04|45.74|2592
1725382800000|2024-09-03 17:00:00|46.16|45.86|46.23|45.93|46.51|46.21|46.16|45.86|1405
1725386400000|2024-09-03 18:00:00|46.24|45.94|46.11|45.81|46.24|45.94|46.1|45.8|878
1725390000000|2024-09-03 19:00:00|46.12|45.82|46.14|45.84|46.29|45.99|45.95|45.65|1134
1725393600000|2024-09-03 20:00:00|46.13|45.83|46.26|45.96|46.31|46.01|46.01|45.71|1004
1725397200000|2024-09-03 21:00:00|46.27|45.97|46.26|45.96|46.31|46.01|46.08|45.78|497
1725400800000|2024-09-03 22:00:00|46.25|45.95|45.91|45.61|46.3|46|45.9|45.6|573
1725404400000|2024-09-03 23:00:00|45.93|45.63|45.53|45.23|45.99|45.69|45.45|45.15|1005
1725408000000|2024-09-04 00:00:00|45.52|45.22|45.08|44.78|46|45.7|44.99|44.69|2503
1725411600000|2024-09-04 01:00:00|45.09|44.79|44.87|44.57|45.16|44.86|43.37|43.07|3554
1725415200000|2024-09-04 02:00:00|44.86|44.56|45.19|44.89|45.3|45|44.85|44.55|813
1725418800000|2024-09-04 03:00:00|45.18|44.88|45.59|45.29|45.69|45.39|45.13|44.83|1224
1725422400000|2024-09-04 04:00:00|45.58|45.28|45.78|45.48|45.81|45.51|45.44|45.14|670
1725426000000|2024-09-04 05:00:00|45.79|45.49|45.37|45.07|45.79|45.49|45.36|45.06|386
1725429600000|2024-09-04 06:00:00|45.38|45.08|45.66|45.36|45.78|45.48|45.37|45.07|431
1725433200000|2024-09-04 07:00:00|45.65|45.35|46.08|45.78|46.26|45.96|45.58|45.28|481
1725436800000|2024-09-04 08:00:00|46.1|45.8|46.19|45.89|46.32|46.02|45.96|45.66|771
1725440400000|2024-09-04 09:00:00|46.18|45.88|45.75|45.45|46.2|45.9|45.74|45.44|640
1725444000000|2024-09-04 10:00:00|45.76|45.46|45.19|44.89|45.79|45.49|45.18|44.88|1274
1725447600000|2024-09-04 11:00:00|45.18|44.88|45.46|45.16|45.51|45.21|45.17|44.87|653
1725451200000|2024-09-04 12:00:00|45.45|45.15|45.38|45.08|45.58|45.28|45.26|44.96|1320
1725454800000|2024-09-04 13:00:00|45.4|45.1|45.39|45.09|45.49|45.19|45.12|44.82|717
1725458400000|2024-09-04 14:00:00|45.37|45.07|46.18|45.88|46.31|46.01|45.34|45.04|1798
1725462000000|2024-09-04 15:00:00|46.19|45.89|46.39|46.09|46.47|46.17|45.97|45.67|1205
1725465600000|2024-09-04 16:00:00|46.38|46.08|46.72|46.42|47|46.7|46.3|46|1446
1725469200000|2024-09-04 17:00:00|46.73|46.43|46.34|46.04|46.74|46.44|46.33|46.03|634
1725472800000|2024-09-04 18:00:00|46.35|46.05|46.07|45.77|46.38|46.08|46.04|45.74|513
1725476400000|2024-09-04 19:00:00|46.06|45.76|46.36|46.06|46.39|46.09|46.06|45.76|361
1725480000000|2024-09-04 20:00:00|46.37|46.07|46.6|46.3|46.66|46.36|46.25|45.95|269
1725483600000|2024-09-04 21:00:00|46.59|46.29|46.75|46.45|46.78|46.48|46.41|46.11|423
1725487200000|2024-09-04 22:00:00|46.77|46.47|46.77|46.47|46.8|46.5|46.61|46.31|457
1725490800000|2024-09-04 23:00:00|46.76|46.46|46.6|46.3|46.79|46.49|46.56|46.26|260
1725494400000|2024-09-05 00:00:00|46.59|46.29|46.47|46.17|46.72|46.42|46.46|46.16|508
1725498000000|2024-09-05 01:00:00|46.48|46.18|46.66|46.36|46.76|46.46|46.46|46.16|500
1725501600000|2024-09-05 02:00:00|46.65|46.35|46.55|46.25|46.71|46.41|46.45|46.15|478
1725505200000|2024-09-05 03:00:00|46.54|46.24|45.95|45.65|46.55|46.25|45.86|45.56|853
1725508800000|2024-09-05 04:00:00|45.94|45.64|46.28|45.98|46.37|46.07|45.86|45.56|451
1725512400000|2024-09-05 05:00:00|46.27|45.97|46.18|45.88|46.32|46.02|46.15|45.85|247
1725516000000|2024-09-05 06:00:00|46.17|45.87|46.12|45.82|46.27|45.97|45.74|45.44|506
1725519600000|2024-09-05 07:00:00|46.11|45.81|46.55|46.25|46.58|46.28|46.06|45.76|369
1725523200000|2024-09-05 08:00:00|46.54|46.24|46.38|46.08|46.77|46.47|46.32|46.02|520
1725526800000|2024-09-05 09:00:00|46.39|46.09|46.47|46.17|46.57|46.27|46.26|45.96|750
1725530400000|2024-09-05 10:00:00|46.48|46.18|46.47|46.17|46.52|46.22|46.29|45.99|692
1725534000000|2024-09-05 11:00:00|46.46|46.16|46.66|46.36|46.7|46.4|46.44|46.14|208
1725537600000|2024-09-05 12:00:00|46.68|46.38|46.68|46.38|46.85|46.55|46.48|46.18|1099
1725541200000|2024-09-05 13:00:00|46.69|46.39|47.12|46.82|47.2|46.9|46.61|46.31|1234
1725544800000|2024-09-05 14:00:00|47.13|46.83|46.6|46.3|47.29|46.99|46.58|46.28|2343
1725548400000|2024-09-05 15:00:00|46.59|46.29|46.37|46.07|46.67|46.37|46.05|45.75|2669
1725552000000|2024-09-05 16:00:00|46.36|46.06|46.37|46.07|46.61|46.31|46.21|45.91|1371
1725555600000|2024-09-05 17:00:00|46.38|46.08|46.98|46.68|46.99|46.69|46.28|45.98|1478
1725559200000|2024-09-05 18:00:00|46.99|46.69|46.98|46.68|47.14|46.84|46.92|46.62|820
1725562800000|2024-09-05 19:00:00|46.97|46.67|46.31|46.01|46.97|46.67|46.01|45.71|311
1725566400000|2024-09-05 20:00:00|46.3|46|46.32|46.02|46.51|46.21|46.17|45.87|227
1725570000000|2024-09-05 21:00:00|46.31|46.01|46.47|46.17|46.53|46.23|46.17|45.87|522
1725573600000|2024-09-05 22:00:00|46.45|46.15|46.69|46.39|46.72|46.42|46.27|45.97|267
1725577200000|2024-09-05 23:00:00|46.63|46.33|46.4|46.1|46.63|46.33|46.38|46.08|60
1725580800000|2024-09-06 00:00:00|46.48|46.18|46.48|46.18|46.62|46.32|46.19|45.89|181
1725584400000|2024-09-06 01:00:00|46.47|46.17|46.75|46.45|46.8|46.5|46.39|46.09|411
1725588000000|2024-09-06 02:00:00|46.86|46.56|47.01|46.71|47.01|46.71|46.84|46.54|197
1725591600000|2024-09-06 03:00:00|47.02|46.72|46.91|46.61|47.02|46.72|46.89|46.59|58
1725595200000|2024-09-06 04:00:00|46.94|46.64|46.85|46.55|46.95|46.65|46.85|46.55|16
1725598800000|2024-09-06 05:00:00|46.89|46.59|46.87|46.57|46.9|46.6|46.68|46.38|66
1725602400000|2024-09-06 06:00:00|46.75|46.45|46.7|46.4|46.79|46.49|46.62|46.32|63
1725606000000|2024-09-06 07:00:00|46.69|46.39|46.21|45.91|46.71|46.41|45.82|45.52|551
1725609600000|2024-09-06 08:00:00|46.2|45.9|46.31|46.01|46.32|46.02|46.17|45.87|99
1725613200000|2024-09-06 09:00:00|46.3|46|46.28|45.98|46.38|46.08|46.16|45.86|204
1725616800000|2024-09-06 10:00:00|46.37|46.07|46.57|46.27|46.67|46.37|46.36|46.06|153
1725620400000|2024-09-06 11:00:00|46.55|46.25|46.49|46.19|46.58|46.28|46.41|46.11|77
1725624000000|2024-09-06 12:00:00|46.48|46.18|47.43|47.13|47.49|47.19|46.45|46.15|827
1725627600000|2024-09-06 13:00:00|47.47|47.17|46.93|46.63|47.61|47.31|46.93|46.63|645
1725631200000|2024-09-06 14:00:00|46.59|46.29|46.18|45.88|46.64|46.34|45.75|45.45|1475
1725634800000|2024-09-06 15:00:00|46.19|45.89|46.16|45.86|46.43|46.13|45.52|45.22|856
1725638400000|2024-09-06 16:00:00|46.17|45.87|45.87|45.57|46.17|45.87|45.69|45.39|523
1725642000000|2024-09-06 17:00:00|45.88|45.58|45.92|45.62|46.27|45.97|45.59|45.29|769
1725645600000|2024-09-06 18:00:00|45.9|45.6|45.34|45.04|45.9|45.6|45.34|45.04|664
1725649200000|2024-09-06 19:00:00|45.33|45.03|45.36|45.06|45.61|45.31|45.02|44.72|1103
1725652800000|2024-09-06 20:00:00|45.34|45.04|44.3|44|45.57|45.27|44.2|43.9|3297
1725692400000|2024-09-07 07:00:00|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1725771600000|2024-09-08 05:00:00|46.78|46.48|46.85|46.55|46.93|46.63|46.77|46.47|281
1725775200000|2024-09-08 06:00:00|46.86|46.56|46.91|46.61|46.94|46.64|46.83|46.53|347
1725778800000|2024-09-08 07:00:00|46.92|46.62|47.08|46.78|47.2|46.9|46.89|46.59|768
1725782400000|2024-09-08 08:00:00|47.09|46.79|47.11|46.81|47.15|46.85|46.88|46.58|585
1725786000000|2024-09-08 09:00:00|47.1|46.8|46.91|46.61|47.19|46.89|46.83|46.53|1113
1725789600000|2024-09-08 10:00:00|46.92|46.62|47.02|46.72|47.13|46.83|46.86|46.56|920
1725793200000|2024-09-08 11:00:00|47.03|46.73|46.87|46.57|47.12|46.82|46.81|46.51|854
1725796800000|2024-09-08 12:00:00|46.86|46.56|46.5|46.2|46.94|46.64|46.44|46.14|1101
1725800400000|2024-09-08 13:00:00|46.49|46.19|46.48|46.18|46.57|46.27|46.26|45.96|1078
1725804000000|2024-09-08 14:00:00|46.44|46.14|46.38|46.08|46.52|46.22|46.24|45.94|1298
1725807600000|2024-09-08 15:00:00|46.37|46.07|46.15|45.85|46.44|46.14|46.09|45.79|1369
1725811200000|2024-09-08 16:00:00|46.14|45.84|46.3|46|46.48|46.18|46.07|45.77|1061
1725814800000|2024-09-08 17:00:00|46.29|45.99|46.81|46.51|46.83|46.53|46.29|45.99|926
1725818400000|2024-09-08 18:00:00|46.82|46.52|46.86|46.56|46.96|46.66|46.71|46.41|653
1725822000000|2024-09-08 19:00:00|46.85|46.55|47.87|46.57|48.05|46.79|46.83|46.13|959
1725825600000|2024-09-08 20:00:00|47.88|46.58|48.4|47.1|48.69|47.39|47.82|46.52|939
1725829200000|2024-09-08 21:00:00|48.39|47.09|47.8|47.5|48.45|47.73|47.64|47.04|856
1725832800000|2024-09-08 22:00:00|47.79|47.49|47.9|47.6|48.41|48.11|47.71|47.41|528
1725836400000|2024-09-08 23:00:00|48.08|47.78|48.16|47.86|48.36|48.06|48.02|47.72|150
1725840000000|2024-09-09 00:00:00|48.17|47.87|48.3|48|48.45|48.15|47.98|47.68|127
1725843600000|2024-09-09 01:00:00|48.31|48.01|48.32|48.02|48.49|48.19|48.08|47.78|138
1725847200000|2024-09-09 02:00:00|48.3|48|48.12|47.82|48.34|48.04|47.98|47.68|168
1725850800000|2024-09-09 03:00:00|48.14|47.84|48.18|47.88|48.21|47.91|47.87|47.57|79
1725854400000|2024-09-09 04:00:00|48.2|47.9|48.15|47.85|48.22|47.92|47.95|47.65|128
1725858000000|2024-09-09 05:00:00|48.16|47.86|48.32|48.02|48.39|48.09|48.08|47.78|87
1725861600000|2024-09-09 06:00:00|48.31|48.01|48.67|48.37|48.72|48.42|48.27|47.97|133
1725865200000|2024-09-09 07:00:00|48.6|48.3|48.57|48.27|48.61|48.31|48.35|48.05|197
1725868800000|2024-09-09 08:00:00|48.55|48.25|48.57|48.27|48.68|48.38|48.48|48.18|80
1725872400000|2024-09-09 09:00:00|48.62|48.32|48.32|48.02|48.7|48.4|48.32|48.02|50
1725876000000|2024-09-09 10:00:00|48.31|48.01|48.26|47.96|48.58|48.28|48.26|47.96|149
1725879600000|2024-09-09 11:00:00|48.23|47.93|48.42|48.12|48.49|48.19|48.23|47.93|46
1725883200000|2024-09-09 12:00:00|48.39|48.09|48.57|48.27|48.58|48.28|48.39|48.09|69
1725886800000|2024-09-09 13:00:00|48.52|48.22|48.48|48.18|48.54|48.24|48.27|47.97|146
1725890400000|2024-09-09 14:00:00|48.49|48.19|48|47.7|48.57|48.27|47.88|47.58|342
1725894000000|2024-09-09 15:00:00|47.99|47.69|48.42|48.12|48.49|48.19|47.95|47.65|298
1725897600000|2024-09-09 16:00:00|48.43|48.13|48.86|48.56|49.02|48.72|48.42|48.12|754
1725901200000|2024-09-09 17:00:00|48.87|48.57|48.81|48.51|48.93|48.63|48.74|48.44|383
1725904800000|2024-09-09 18:00:00|48.82|48.52|48.91|48.61|48.91|48.61|48.74|48.44|689
1725908400000|2024-09-09 19:00:00|48.77|48.47|49.49|49.19|49.99|49.69|48.76|48.46|446
1725912000000|2024-09-09 20:00:00|49.61|49.31|49.43|49.13|49.65|49.35|49.36|49.06|217
1725915600000|2024-09-09 21:00:00|49.44|49.14|49.6|49.3|49.91|49.61|49.44|49.14|1156
1725919200000|2024-09-09 22:00:00|49.59|49.29|49.61|49.31|49.8|49.5|49.53|49.23|189
1725922800000|2024-09-09 23:00:00|49.62|49.32|49.55|49.25|49.69|49.39|49.47|49.17|124
1725926400000|2024-09-10 00:00:00|49.56|49.26|49.38|49.08|49.56|49.26|49.2|48.9|239
1725930000000|2024-09-10 01:00:00|49.4|49.1|49.27|48.97|49.46|49.16|49.17|48.87|189
1725933600000|2024-09-10 02:00:00|49.26|48.96|49.19|48.89|49.3|49|49.14|48.84|123
1725937200000|2024-09-10 03:00:00|49.2|48.9|49.16|48.86|49.31|49.01|49.16|48.86|129
1725940800000|2024-09-10 04:00:00|49.17|48.87|49.11|48.81|49.24|48.94|49.01|48.71|85
1725944400000|2024-09-10 05:00:00|49.14|48.84|49.45|49.15|49.45|49.15|49.11|48.81|207
1725948000000|2024-09-10 06:00:00|49.38|49.08|49.38|49.08|49.42|49.12|49.26|48.96|89
1725951600000|2024-09-10 07:00:00|49.41|49.11|49.63|49.33|49.8|49.5|49.39|49.09|221
1725955200000|2024-09-10 08:00:00|49.62|49.32|49.15|48.85|49.64|49.34|49.01|48.71|333
1725958800000|2024-09-10 09:00:00|49.05|48.75|49.04|48.74|49.2|48.9|48.88|48.58|297
1725962400000|2024-09-10 10:00:00|49.05|48.75|49.3|49|49.36|49.06|48.93|48.63|111
1725966000000|2024-09-10 11:00:00|49.31|49.01|49.25|48.95|49.31|49.01|49.23|48.93|94
1725969600000|2024-09-10 12:00:00|49.26|48.96|48.98|48.68|49.28|48.98|48.98|48.68|103
1725973200000|2024-09-10 13:00:00|48.81|48.51|48.83|48.53|48.97|48.67|48.7|48.4|407
1725976800000|2024-09-10 14:00:00|48.84|48.54|48.82|48.52|49.13|48.83|48.7|48.4|529
1725980400000|2024-09-10 15:00:00|48.81|48.51|48.77|48.47|49.07|48.77|48.75|48.45|355
1725984000000|2024-09-10 16:00:00|48.78|48.48|49.14|48.84|49.16|48.86|48.77|48.47|382
1725987600000|2024-09-10 17:00:00|49.33|49.03|49.34|49.04|49.48|49.18|49.28|48.98|334
1725991200000|2024-09-10 18:00:00|49.35|49.05|49.37|49.07|49.57|49.27|49.34|49.04|411
1725994800000|2024-09-10 19:00:00|49.35|49.05|49.36|49.06|49.4|49.1|49.23|48.93|203
1725998400000|2024-09-10 20:00:00|49.31|49.01|49.17|48.87|49.34|49.04|49.14|48.84|138
1726002000000|2024-09-10 21:00:00|49.16|48.86|49.15|48.85|49.25|48.95|49.08|48.78|449
1726005600000|2024-09-10 22:00:00|49.14|48.84|49.19|48.89|49.27|48.97|49.13|48.83|52
1726009200000|2024-09-10 23:00:00|49.2|48.9|49.18|48.88|49.33|49.03|49.17|48.87|285
1726012800000|2024-09-11 00:00:00|49.19|48.89|49.12|48.82|49.26|48.96|49.03|48.73|157
1726016400000|2024-09-11 01:00:00|49.11|48.81|48.6|48.3|49.13|48.83|48.58|48.28|246
1726020000000|2024-09-11 02:00:00|48.59|48.29|48.67|48.37|48.84|48.54|48.59|48.29|184
1726023600000|2024-09-11 03:00:00|48.64|48.34|48.44|48.14|48.68|48.38|48.35|48.05|400
1726027200000|2024-09-11 04:00:00|48.38|48.08|48.13|47.83|48.38|48.08|48.06|47.76|233
1726030800000|2024-09-11 05:00:00|48.12|47.82|47.96|47.66|48.12|47.82|47.86|47.56|397
1726034400000|2024-09-11 06:00:00|47.97|47.67|48.12|47.82|48.24|47.94|47.89|47.59|169
1726038000000|2024-09-11 07:00:00|48.13|47.83|48.47|48.17|48.53|48.23|48.11|47.81|218
1726041600000|2024-09-11 08:00:00|48.48|48.18|48.19|47.89|48.48|48.18|48.19|47.89|130
1726045200000|2024-09-11 09:00:00|48.21|47.91|48.33|48.03|48.44|48.14|48.21|47.91|173
1726048800000|2024-09-11 10:00:00|48.32|48.02|48.2|47.9|48.33|48.03|48.08|47.78|209
1726052400000|2024-09-11 11:00:00|48.25|47.95|48.31|48.01|48.43|48.13|48.19|47.89|219
1726056000000|2024-09-11 12:00:00|48.32|48.02|48.45|48.15|48.52|48.22|48.05|47.75|557
1726059600000|2024-09-11 13:00:00|48.44|48.14|47.89|47.59|48.77|48.47|47.86|47.56|729
1726063200000|2024-09-11 14:00:00|47.87|47.57|48.1|47.8|48.12|47.82|47.72|47.42|186
1726066800000|2024-09-11 15:00:00|48.11|47.81|48.73|48.43|48.94|48.64|48.09|47.79|151
1726070400000|2024-09-11 16:00:00|48.72|48.42|49.5|49.2|49.71|49.41|48.71|48.41|335
1726074000000|2024-09-11 17:00:00|49.54|49.24|49.53|49.23|49.8|49.5|49.38|49.08|446
1726077600000|2024-09-11 18:00:00|49.54|49.24|49.54|49.24|49.65|49.35|49.46|49.16|271
1726081200000|2024-09-11 19:00:00|49.49|49.19|49.54|49.24|49.54|49.24|49.33|49.03|129
1726084800000|2024-09-11 20:00:00|49.53|49.23|49.57|49.27|49.65|49.35|49.51|49.21|103
1726088400000|2024-09-11 21:00:00|49.58|49.28|49.46|49.16|49.66|49.36|49.42|49.12|627
1726092000000|2024-09-11 22:00:00|49.45|49.15|49.53|49.23|49.55|49.25|49.34|49.04|114
1726095600000|2024-09-11 23:00:00|49.54|49.24|49.29|48.99|49.57|49.27|49.28|48.98|128
1726099200000|2024-09-12 00:00:00|49.28|48.98|49.5|49.2|49.71|49.41|49.26|48.96|218
1726102800000|2024-09-12 01:00:00|49.53|49.23|49.7|49.4|49.75|49.45|49.5|49.2|184
1726106400000|2024-09-12 02:00:00|49.71|49.41|49.66|49.36|49.96|49.66|49.57|49.27|333
1726110000000|2024-09-12 03:00:00|49.69|49.39|49.66|49.36|49.9|49.6|49.66|49.36|198
1726113600000|2024-09-12 04:00:00|49.67|49.37|49.59|49.29|49.94|49.64|49.58|49.28|144
1726117200000|2024-09-12 05:00:00|49.6|49.3|49.66|49.36|49.8|49.5|49.57|49.27|168
1726120800000|2024-09-12 06:00:00|49.67|49.37|49.61|49.31|49.73|49.43|49.55|49.25|106
1726124400000|2024-09-12 07:00:00|49.64|49.34|49.61|49.31|49.68|49.38|49.54|49.24|73
1726128000000|2024-09-12 08:00:00|49.59|49.29|49.76|49.46|49.77|49.47|49.59|49.29|56
1726131600000|2024-09-12 09:00:00|49.74|49.44|49.55|49.25|49.74|49.44|49.54|49.24|91
1726135200000|2024-09-12 10:00:00|49.56|49.26|49.48|49.18|49.62|49.32|49.46|49.16|131
1726138800000|2024-09-12 11:00:00|49.47|49.17|49.49|49.19|49.53|49.23|49.43|49.13|146
1726142400000|2024-09-12 12:00:00|49.5|49.2|49.76|49.46|49.83|49.53|49.35|49.05|377
1726146000000|2024-09-12 13:00:00|49.75|49.45|49.73|49.43|49.9|49.6|49.57|49.27|348
1726149600000|2024-09-12 14:00:00|49.74|49.44|49.54|49.24|50.2|49.9|49.54|49.24|486
1726153200000|2024-09-12 15:00:00|49.56|49.26|49.48|49.18|49.84|49.54|49.37|49.07|511
1726156800000|2024-09-12 16:00:00|49.47|49.17|50|49.7|50.02|49.72|49.47|49.17|167
1726160400000|2024-09-12 17:00:00|50.01|49.71|49.9|49.6|50.03|49.73|49.68|49.38|174
1726164000000|2024-09-12 18:00:00|49.85|49.55|49.98|49.68|49.98|49.68|49.8|49.5|83
1726167600000|2024-09-12 19:00:00|49.97|49.67|50.08|49.78|50.16|49.86|49.97|49.67|124
1726171200000|2024-09-12 20:00:00|50.07|49.77|50.02|49.72|50.08|49.78|49.88|49.58|48
1726174800000|2024-09-12 21:00:00|50.03|49.73|50.17|49.87|50.33|50.03|50.01|49.71|458
1726178400000|2024-09-12 22:00:00|50.14|49.84|50.2|49.9|50.24|49.94|50.1|49.8|92
1726182000000|2024-09-12 23:00:00|50.23|49.93|50.43|50.13|50.45|50.15|50.21|49.91|84
1726185600000|2024-09-13 00:00:00|50.42|50.12|50.38|50.08|50.49|50.19|50.31|50.01|81
1726189200000|2024-09-13 01:00:00|50.35|50.05|50.27|49.97|50.38|50.08|50.24|49.94|91
1726192800000|2024-09-13 02:00:00|50.26|49.96|50.13|49.83|50.28|49.98|50.13|49.83|85
1726196400000|2024-09-13 03:00:00|50.14|49.84|49.96|49.66|50.17|49.87|49.96|49.66|85
1726200000000|2024-09-13 04:00:00|49.97|49.67|49.94|49.64|50.1|49.8|49.94|49.64|53
1726203600000|2024-09-13 05:00:00|49.95|49.65|50|49.7|50.02|49.72|49.94|49.64|46
1726207200000|2024-09-13 06:00:00|49.96|49.66|49.76|49.46|49.98|49.68|49.75|49.45|46
1726210800000|2024-09-13 07:00:00|49.78|49.48|49.9|49.6|49.91|49.61|49.77|49.47|92
1726214400000|2024-09-13 08:00:00|49.91|49.61|49.84|49.54|49.92|49.62|49.81|49.51|111
1726218000000|2024-09-13 09:00:00|49.85|49.55|49.86|49.56|49.95|49.65|49.85|49.55|60
1726221600000|2024-09-13 10:00:00|49.83|49.53|50.09|49.79|50.1|49.8|49.81|49.51|126
1726225200000|2024-09-13 11:00:00|50.11|49.81|49.86|49.56|50.17|49.87|49.84|49.54|40
1726228800000|2024-09-13 12:00:00|49.85|49.55|50.05|49.75|50.05|49.75|49.68|49.38|157
1726232400000|2024-09-13 13:00:00|50.06|49.76|50.28|49.98|50.33|50.03|49.9|49.6|137
1726236000000|2024-09-13 14:00:00|50.3|50|50.47|50.17|50.47|50.17|50.18|49.88|128
1726239600000|2024-09-13 15:00:00|50.48|50.18|51.05|50.75|51.06|50.76|50.36|50.06|314
1726243200000|2024-09-13 16:00:00|51.02|50.72|50.9|50.6|51.09|50.79|50.74|50.44|319
1726246800000|2024-09-13 17:00:00|50.91|50.61|50.9|50.6|51.06|50.76|50.88|50.58|241
1726250400000|2024-09-13 18:00:00|50.86|50.56|50.91|50.61|51|50.7|50.81|50.51|172
1726254000000|2024-09-13 19:00:00|50.86|50.56|50.59|50.29|50.86|50.56|50.56|50.26|56
1726257600000|2024-09-13 20:00:00|50.6|50.3|50.52|50.22|50.7|50.4|50.5|50.2|544
1726297200000|2024-09-14 07:00:00|50.19|49.89|50.14|49.84|50.39|50.09|50.03|49.73|889
1726300800000|2024-09-14 08:00:00|50.15|49.85|50.07|49.77|50.2|49.9|49.99|49.69|421
1726304400000|2024-09-14 09:00:00|50.06|49.76|50.1|49.8|50.14|49.84|49.95|49.65|344
1726308000000|2024-09-14 10:00:00|50.09|49.79|49.9|49.6|50.14|49.84|49.86|49.56|601
1726311600000|2024-09-14 11:00:00|49.91|49.61|49.82|49.52|49.94|49.64|49.67|49.37|818
1726315200000|2024-09-14 12:00:00|49.83|49.53|49.94|49.64|50.03|49.73|49.75|49.45|667
1726318800000|2024-09-14 13:00:00|49.95|49.65|50|49.7|50.09|49.79|49.9|49.6|728
1726322400000|2024-09-14 14:00:00|49.99|49.69|50.11|49.81|50.24|49.94|49.89|49.59|821
1726326000000|2024-09-14 15:00:00|50.12|49.82|50.2|49.9|50.2|49.9|50.01|49.71|401
1726329600000|2024-09-14 16:00:00|50.19|49.89|50.18|49.88|50.33|50.03|50.07|49.77|677
1726333200000|2024-09-14 17:00:00|50.17|49.87|50.14|49.84|50.23|49.93|50.02|49.72|684
1726336800000|2024-09-14 18:00:00|50.15|49.85|50.11|49.81|50.22|49.92|49.86|49.56|1551
1726340400000|2024-09-14 19:00:00|50.12|49.82|50.02|49.72|50.12|49.82|49.93|49.63|748
1726344000000|2024-09-14 20:00:00|50|49.7|50.1|49.8|50.15|49.85|49.88|49.58|894
1726347600000|2024-09-14 21:00:00|50.11|49.81|50.1|49.8|50.16|49.86|50.03|49.73|366
1726351200000|2024-09-14 22:00:00|50.09|49.79|50.1|49.8|50.14|49.84|49.93|49.63|553
1726354800000|2024-09-14 23:00:00|50.11|49.81|50.02|49.72|50.15|49.85|50.02|49.72|371
1726358400000|2024-09-15 00:00:00|50.03|49.73|50|49.7|50.11|49.81|49.96|49.66|370
1726362000000|2024-09-15 01:00:00|49.96|49.66|50.08|49.78|50.12|49.82|49.96|49.66|458
1726365600000|2024-09-15 02:00:00|50.09|49.79|50.18|49.88|50.19|49.89|49.95|49.65|456
1726369200000|2024-09-15 03:00:00|50.17|49.87|50.13|49.83|50.3|50|50.13|49.83|324
1726372800000|2024-09-15 04:00:00|50.12|49.82|49.96|49.66|50.21|49.91|49.9|49.6|476
1726376400000|2024-09-15 05:00:00|49.97|49.67|49.87|49.57|50.04|49.74|49.86|49.56|480
1726380000000|2024-09-15 06:00:00|49.88|49.58|50.07|49.77|50.08|49.78|49.88|49.58|355
1726383600000|2024-09-15 07:00:00|50.08|49.78|50.09|49.79|50.12|49.82|49.97|49.67|457
1726387200000|2024-09-15 08:00:00|50.1|49.8|49.88|49.58|50.1|49.8|49.84|49.54|426
1726390800000|2024-09-15 09:00:00|49.89|49.59|49.83|49.53|49.98|49.68|49.78|49.48|662
1726394400000|2024-09-15 10:00:00|49.84|49.54|49.82|49.52|49.91|49.61|49.74|49.44|653
1726398000000|2024-09-15 11:00:00|49.81|49.51|49.61|49.31|49.82|49.52|49.46|49.16|598
1726401600000|2024-09-15 12:00:00|49.6|49.3|49.8|49.5|49.84|49.54|49.57|49.27|629
1726405200000|2024-09-15 13:00:00|49.79|49.49|49.9|49.6|49.99|49.69|49.76|49.46|617
1726408800000|2024-09-15 14:00:00|49.88|49.58|49.88|49.58|49.96|49.66|49.5|49.2|990
1726412400000|2024-09-15 15:00:00|49.89|49.59|49.81|49.51|49.91|49.61|49.73|49.43|763
1726416000000|2024-09-15 16:00:00|49.76|49.46|49.24|48.94|49.84|49.54|49.22|48.92|839
1726419600000|2024-09-15 17:00:00|49.23|48.93|49.19|48.89|49.43|49.13|49.01|48.71|1272
1726423200000|2024-09-15 18:00:00|49.18|48.88|49.3|49|49.43|49.13|49.14|48.84|950
1726426800000|2024-09-15 19:00:00|49.29|48.99|49.7|48.4|49.79|49.07|49.24|48.36|946
1726430400000|2024-09-15 20:00:00|49.69|48.39|49.52|48.22|49.71|48.41|49.45|48.15|914
1726434000000|2024-09-15 21:00:00|49.53|48.23|48.68|48.38|49.53|48.73|48.19|47.89|1074
1726437600000|2024-09-15 22:00:00|48.63|48.33|48.7|48.4|48.77|48.47|48.61|48.31|97
1726441200000|2024-09-15 23:00:00|48.67|48.37|48.41|48.11|48.67|48.37|48.01|47.71|449
1726444800000|2024-09-16 00:00:00|48.38|48.08|48.29|47.99|48.5|48.2|48.09|47.79|408
1726448400000|2024-09-16 01:00:00|48.28|47.98|47.94|47.64|48.28|47.98|47.87|47.57|282
1726452000000|2024-09-16 02:00:00|47.93|47.63|47.55|47.25|47.94|47.64|47.46|47.16|159
1726455600000|2024-09-16 03:00:00|47.53|47.23|47.93|47.63|47.94|47.64|47.52|47.22|100
1726459200000|2024-09-16 04:00:00|47.96|47.66|47.91|47.61|48.01|47.71|47.88|47.58|162
1726462800000|2024-09-16 05:00:00|47.9|47.6|48.17|47.87|48.18|47.88|47.9|47.6|157
1726466400000|2024-09-16 06:00:00|48.18|47.88|48.06|47.76|48.29|47.99|48.01|47.71|120
1726470000000|2024-09-16 07:00:00|48.07|47.77|48.27|47.97|48.27|47.97|48.07|47.77|54
1726473600000|2024-09-16 08:00:00|48.23|47.93|48.17|47.87|48.48|48.18|48.11|47.81|117
1726477200000|2024-09-16 09:00:00|48.15|47.85|47.86|47.56|48.21|47.91|47.78|47.48|82
1726480800000|2024-09-16 10:00:00|47.87|47.57|47.89|47.59|47.94|47.64|47.74|47.44|119
1726484400000|2024-09-16 11:00:00|47.9|47.6|47.82|47.52|47.92|47.62|47.8|47.5|42
1726488000000|2024-09-16 12:00:00|47.8|47.5|47.51|47.21|47.8|47.5|47.51|47.21|98
1726491600000|2024-09-16 13:00:00|47.5|47.2|47.77|47.47|47.78|47.48|47.33|47.03|185
1726495200000|2024-09-16 14:00:00|47.69|47.39|47.34|47.04|47.7|47.4|47.13|46.83|331
1726498800000|2024-09-16 15:00:00|47.33|47.03|47.59|47.29|47.68|47.38|47.33|47.03|246
1726502400000|2024-09-16 16:00:00|47.58|47.28|47.53|47.23|47.66|47.36|47.43|47.13|158
1726506000000|2024-09-16 17:00:00|47.52|47.22|47.52|47.22|47.55|47.25|47.12|46.82|517
1726509600000|2024-09-16 18:00:00|47.51|47.21|47.05|46.75|47.52|47.22|46.97|46.67|251
1726513200000|2024-09-16 19:00:00|47.04|46.74|47.17|46.87|47.21|46.91|46.81|46.51|242
1726516800000|2024-09-16 20:00:00|47.13|46.83|46.94|46.64|47.21|46.91|46.92|46.62|206
1726520400000|2024-09-16 21:00:00|46.93|46.63|47.3|47|47.37|47.07|46.89|46.59|738
1726524000000|2024-09-16 22:00:00|47.31|47.01|47.18|46.88|47.31|47.01|47.1|46.8|76
1726527600000|2024-09-16 23:00:00|47.22|46.92|47.41|47.11|47.51|47.21|47.22|46.92|83
1726531200000|2024-09-17 00:00:00|47.4|47.1|47.11|46.81|47.45|47.15|47.11|46.81|148
1726534800000|2024-09-17 01:00:00|47.1|46.8|47.4|47.1|47.41|47.11|47.1|46.8|402
1726538400000|2024-09-17 02:00:00|47.39|47.09|47.48|47.18|47.56|47.26|47.37|47.07|307
1726542000000|2024-09-17 03:00:00|47.47|47.17|47.63|47.33|47.65|47.35|47.43|47.13|378
1726545600000|2024-09-17 04:00:00|47.64|47.34|47.73|47.43|47.74|47.44|47.54|47.24|336
1726549200000|2024-09-17 05:00:00|47.74|47.44|48|47.7|48.01|47.71|47.73|47.43|131
1726552800000|2024-09-17 06:00:00|48.01|47.71|47.56|47.26|48.02|47.72|47.56|47.26|196
1726556400000|2024-09-17 07:00:00|47.54|47.24|47.67|47.37|47.73|47.43|47.43|47.13|426
1726560000000|2024-09-17 08:00:00|47.68|47.38|47.59|47.29|47.73|47.43|47.55|47.25|555
1726563600000|2024-09-17 09:00:00|47.58|47.28|47.71|47.41|47.81|47.51|47.5|47.2|325
1726567200000|2024-09-17 10:00:00|47.72|47.42|47.74|47.44|47.78|47.48|47.66|47.36|155
1726570800000|2024-09-17 11:00:00|47.73|47.43|47.59|47.29|47.8|47.5|47.55|47.25|254
1726574400000|2024-09-17 12:00:00|47.6|47.3|47.71|47.41|47.76|47.46|47.49|47.19|495
1726578000000|2024-09-17 13:00:00|47.7|47.4|47.44|47.14|47.73|47.43|47.4|47.1|297
1726581600000|2024-09-17 14:00:00|47.51|47.21|48.08|47.78|48.26|47.96|47.5|47.2|1217
1726585200000|2024-09-17 15:00:00|48.19|47.89|48.53|48.23|48.59|48.29|48.18|47.88|436
1726588800000|2024-09-17 16:00:00|48.54|48.24|48.21|47.91|48.63|48.33|48.19|47.89|432
1726592400000|2024-09-17 17:00:00|48.19|47.89|48.21|47.91|48.27|47.97|48.17|47.87|84
1726596000000|2024-09-17 18:00:00|48.2|47.9|48.24|47.94|48.26|47.96|48.08|47.78|181
1726599600000|2024-09-17 19:00:00|48.25|47.95|48.17|47.87|48.35|48.05|47.83|47.53|260
1726603200000|2024-09-17 20:00:00|48.18|47.88|48.14|47.84|48.33|48.03|48.03|47.73|276
1726606800000|2024-09-17 21:00:00|48.15|47.85|48.34|48.04|48.35|48.05|48.13|47.83|464
1726610400000|2024-09-17 22:00:00|48.3|48|48.2|47.9|48.3|48|48.13|47.83|135
1726614000000|2024-09-17 23:00:00|48.19|47.89|48.32|48.02|48.32|48.02|48.03|47.73|152
1726617600000|2024-09-18 00:00:00|48.31|48.01|48.12|47.82|48.31|48.01|47.86|47.56|200
1726621200000|2024-09-18 01:00:00|48.11|47.81|48.07|47.77|48.19|47.89|48|47.7|189
1726624800000|2024-09-18 02:00:00|48.08|47.78|48.38|48.08|48.38|48.08|48.06|47.76|106
1726628400000|2024-09-18 03:00:00|48.39|48.09|48.48|48.18|48.55|48.25|48.38|48.08|97
1726632000000|2024-09-18 04:00:00|48.45|48.15|48.22|47.92|48.53|48.23|48.07|47.77|274
1726635600000|2024-09-18 05:00:00|48.21|47.91|48.11|47.81|48.23|47.93|48.06|47.76|285
1726639200000|2024-09-18 06:00:00|48.12|47.82|48.17|47.87|48.22|47.92|48.07|47.77|124
1726642800000|2024-09-18 07:00:00|48.16|47.86|48.11|47.81|48.19|47.89|48.08|47.78|98
1726646400000|2024-09-18 08:00:00|48.08|47.78|47.9|47.6|48.08|47.78|47.9|47.6|67
1726650000000|2024-09-18 09:00:00|47.84|47.54|47.76|47.46|47.84|47.54|47.74|47.44|14
1726653600000|2024-09-18 10:00:00|47.15|46.85|47.52|47.22|47.56|47.26|47.13|46.83|109
1726657200000|2024-09-18 11:00:00|47.56|47.26|47.68|47.38|47.83|47.53|47.54|47.24|121
1726660800000|2024-09-18 12:00:00|47.65|47.35|47.89|47.59|47.92|47.62|47.6|47.3|132
1726664400000|2024-09-18 13:00:00|47.9|47.6|47.3|47|47.9|47.6|47.3|47|244
1726668000000|2024-09-18 14:00:00|47.32|47.02|47.41|47.11|47.59|47.29|47.3|47|362
1726671600000|2024-09-18 15:00:00|47.37|47.07|47.03|46.73|47.49|47.19|46.97|46.67|116
1726675200000|2024-09-18 16:00:00|47.02|46.72|47.38|47.08|47.4|47.1|46.8|46.5|322
1726678800000|2024-09-18 17:00:00|47.39|47.09|47.58|47.28|47.65|47.35|47.09|46.79|415
1726682400000|2024-09-18 18:00:00|47.55|47.25|48.41|48.11|48.81|48.51|47.52|47.22|2947
1726686000000|2024-09-18 19:00:00|48.42|48.12|48.16|47.86|48.64|48.34|47.92|47.62|1328
1726689600000|2024-09-18 20:00:00|48.15|47.85|48.48|48.18|48.49|48.19|47.84|47.54|1017
1726693200000|2024-09-18 21:00:00|48.47|48.17|48.58|48.28|48.8|48.5|48.44|48.14|635
1726696800000|2024-09-18 22:00:00|48.61|48.31|48.59|48.29|48.69|48.39|48.58|48.28|58
1726700400000|2024-09-18 23:00:00|48.6|48.3|49.19|48.89|49.2|48.9|48.6|48.3|186
1726704000000|2024-09-19 00:00:00|49.2|48.9|49.87|49.57|49.97|49.67|49.2|48.9|508
1726707600000|2024-09-19 01:00:00|49.86|49.56|49.69|49.39|49.9|49.6|49.31|49.01|376
1726711200000|2024-09-19 02:00:00|49.7|49.4|49.77|49.47|49.81|49.51|49.5|49.2|348
1726714800000|2024-09-19 03:00:00|49.78|49.48|49.79|49.49|50.02|49.72|49.72|49.42|296
1726718400000|2024-09-19 04:00:00|49.8|49.5|49.82|49.52|49.9|49.6|49.67|49.37|115
1726722000000|2024-09-19 05:00:00|49.81|49.51|49.65|49.35|49.85|49.55|49.6|49.3|167
1726725600000|2024-09-19 06:00:00|49.67|49.37|49.57|49.27|49.69|49.39|49.51|49.21|118
1726729200000|2024-09-19 07:00:00|49.6|49.3|50.02|49.72|50.12|49.82|49.52|49.22|219
1726732800000|2024-09-19 08:00:00|50.03|49.73|49.81|49.51|50.12|49.82|49.81|49.51|83
1726736400000|2024-09-19 09:00:00|49.8|49.5|49.85|49.55|49.93|49.63|49.72|49.42|121
1726740000000|2024-09-19 10:00:00|49.87|49.57|49.82|49.52|50.06|49.76|49.78|49.48|84
1726743600000|2024-09-19 11:00:00|49.84|49.54|50.01|49.71|50.01|49.71|49.82|49.52|70
1726747200000|2024-09-19 12:00:00|50.02|49.72|49.9|49.6|50.23|49.93|49.82|49.52|284
1726750800000|2024-09-19 13:00:00|49.89|49.59|50.14|49.84|50.27|49.97|49.86|49.56|225
1726754400000|2024-09-19 14:00:00|50.25|49.95|50.45|50.15|50.7|50.4|50.25|49.95|388
1726758000000|2024-09-19 15:00:00|50.57|50.27|50.63|50.33|50.84|50.54|50.57|50.27|154
1726761600000|2024-09-19 16:00:00|50.64|50.34|51.52|51.22|51.52|51.22|50.63|50.33|275
1726765200000|2024-09-19 17:00:00|51.5|51.2|51.45|51.15|51.52|51.22|51.22|50.92|77
1726768800000|2024-09-19 18:00:00|51.46|51.16|51.45|51.15|51.53|51.23|51.34|51.04|94
1726772400000|2024-09-19 19:00:00|51.31|51.01|51.39|51.09|51.51|51.21|51.25|50.95|96
1726776000000|2024-09-19 20:00:00|51.36|51.06|51.25|50.95|51.43|51.13|51.2|50.9|76
1726779600000|2024-09-19 21:00:00|51.24|50.94|50.77|50.47|51.26|50.96|50.77|50.47|563
1726783200000|2024-09-19 22:00:00|50.74|50.44|51.01|50.71|51.02|50.72|50.74|50.44|112
1726786800000|2024-09-19 23:00:00|51.02|50.72|51|50.7|51.09|50.79|50.97|50.67|113
1726790400000|2024-09-20 00:00:00|51.01|50.71|50.96|50.66|51.19|50.89|50.71|50.41|205
1726794000000|2024-09-20 01:00:00|50.98|50.68|50.97|50.67|51.04|50.74|50.56|50.26|309
1726797600000|2024-09-20 02:00:00|50.98|50.68|51.11|50.81|51.13|50.83|50.74|50.44|402
1726801200000|2024-09-20 03:00:00|51.12|50.82|51.63|51.33|51.64|51.34|51.08|50.78|438
1726804800000|2024-09-20 04:00:00|51.64|51.34|51.84|51.54|51.89|51.59|51.55|51.25|523
1726808400000|2024-09-20 05:00:00|51.85|51.55|51.6|51.3|51.95|51.65|51.51|51.21|318
1726812000000|2024-09-20 06:00:00|51.61|51.31|51.92|51.62|51.95|51.65|51.45|51.15|561
1726815600000|2024-09-20 07:00:00|51.91|51.61|51.75|51.45|51.91|51.61|51.46|51.16|491
1726819200000|2024-09-20 08:00:00|51.81|51.51|51.78|51.48|51.89|51.59|51.5|51.2|166
1726822800000|2024-09-20 09:00:00|51.77|51.47|51.97|51.67|52.08|51.78|51.77|51.47|173
1726826400000|2024-09-20 10:00:00|51.98|51.68|52.01|51.71|52.06|51.76|51.82|51.52|197
1726830000000|2024-09-20 11:00:00|52|51.7|51.57|51.27|52.01|51.71|51.49|51.19|195
1726833600000|2024-09-20 12:00:00|51.56|51.26|51.63|51.33|51.76|51.46|51.54|51.24|410
1726837200000|2024-09-20 13:00:00|51.64|51.34|51.18|50.88|51.65|51.35|51.06|50.76|497
1726840800000|2024-09-20 14:00:00|51.2|50.9|51.33|51.03|51.58|51.28|51.05|50.75|584
1726844400000|2024-09-20 15:00:00|51.34|51.04|51.28|50.98|51.38|51.08|51.05|50.75|580
1726848000000|2024-09-20 16:00:00|51.29|50.99|51.17|50.87|51.57|51.27|51.01|50.71|543
1726851600000|2024-09-20 17:00:00|51.18|50.88|51.27|50.97|51.29|50.99|51.04|50.74|689
1726855200000|2024-09-20 18:00:00|51.38|51.08|51.65|51.35|51.65|51.35|51.11|50.81|716
1726858800000|2024-09-20 19:00:00|51.64|51.34|51.57|51.27|51.76|51.46|51.56|51.26|341
1726862400000|2024-09-20 20:00:00|51.58|51.28|51.63|51.33|51.68|51.38|51.49|51.19|613
1726902000000|2024-09-21 07:00:00|51.87|51.57|52.06|51.76|52.12|51.82|51.75|51.45|792
1726905600000|2024-09-21 08:00:00|52.07|51.77|52.05|51.75|52.18|51.88|51.97|51.67|458
1726909200000|2024-09-21 09:00:00|52.04|51.74|52.04|51.74|52.18|51.88|51.97|51.67|551
1726912800000|2024-09-21 10:00:00|52.05|51.75|51.94|51.64|52.06|51.76|51.87|51.57|462
1726916400000|2024-09-21 11:00:00|51.95|51.65|52.18|51.88|52.19|51.89|51.83|51.53|667
1726920000000|2024-09-21 12:00:00|52.17|51.87|52.56|52.26|52.57|52.27|52.14|51.84|736
1726923600000|2024-09-21 13:00:00|52.57|52.27|52.92|52.62|52.98|52.68|52.46|52.16|783
1726927200000|2024-09-21 14:00:00|52.93|52.63|52.83|52.53|52.93|52.63|52.61|52.31|1034
1726930800000|2024-09-21 15:00:00|52.82|52.52|52.55|52.25|52.83|52.53|52.44|52.14|867
1726934400000|2024-09-21 16:00:00|52.54|52.24|52.59|52.29|52.64|52.34|52.38|52.08|993
1726938000000|2024-09-21 17:00:00|52.58|52.28|52.7|52.4|52.88|52.58|52.58|52.28|597
1726941600000|2024-09-21 18:00:00|52.69|52.39|52.46|52.16|52.7|52.4|52.43|52.13|497
1726945200000|2024-09-21 19:00:00|52.47|52.17|52.5|52.2|52.66|52.36|52.32|52.02|924
1726948800000|2024-09-21 20:00:00|52.51|52.21|52.48|52.18|52.59|52.29|52.4|52.1|739
1726952400000|2024-09-21 21:00:00|52.49|52.19|52.49|52.19|52.55|52.25|52.36|52.06|544
1726956000000|2024-09-21 22:00:00|52.48|52.18|52.78|52.48|52.78|52.48|52.46|52.16|568
1726959600000|2024-09-21 23:00:00|52.77|52.47|52.96|52.66|52.98|52.68|52.68|52.38|1240
1726963200000|2024-09-22 00:00:00|52.97|52.67|52.52|52.22|52.99|52.69|52.35|52.05|1191
1726966800000|2024-09-22 01:00:00|52.51|52.21|52.18|51.88|52.54|52.24|52.17|51.87|1111
1726970400000|2024-09-22 02:00:00|52.17|51.87|51.92|51.62|52.19|51.89|51.77|51.47|1139
1726974000000|2024-09-22 03:00:00|51.91|51.61|51.96|51.66|52.17|51.87|51.89|51.59|872
1726977600000|2024-09-22 04:00:00|51.97|51.67|51.91|51.61|52.07|51.77|51.89|51.59|487
1726981200000|2024-09-22 05:00:00|51.92|51.62|51.99|51.69|52.1|51.8|51.72|51.42|788
1726984800000|2024-09-22 06:00:00|51.98|51.68|51.92|51.62|52.13|51.83|51.89|51.59|614
1726988400000|2024-09-22 07:00:00|51.95|51.65|52.03|51.73|52.15|51.85|51.86|51.56|556
1726992000000|2024-09-22 08:00:00|52.04|51.74|52.18|51.88|52.2|51.9|52|51.7|589
1726995600000|2024-09-22 09:00:00|52.17|51.87|51.71|51.41|52.2|51.9|51.7|51.4|771
1726999200000|2024-09-22 10:00:00|51.69|51.39|51.61|51.31|51.88|51.58|51.46|51.16|782
1727002800000|2024-09-22 11:00:00|51.6|51.3|51.65|51.35|51.79|51.49|51.43|51.13|699
1727006400000|2024-09-22 12:00:00|51.66|51.36|51.72|51.42|51.81|51.51|51.49|51.19|655
1727010000000|2024-09-22 13:00:00|51.73|51.43|51.34|51.04|51.73|51.43|51.17|50.87|962
1727013600000|2024-09-22 14:00:00|51.35|51.05|51.2|50.9|51.54|51.24|51.06|50.76|1426
1727017200000|2024-09-22 15:00:00|51.19|50.89|51.2|50.9|51.4|51.1|51.09|50.79|920
1727020800000|2024-09-22 16:00:00|51.19|50.89|51.34|51.04|51.44|51.14|50.91|50.61|1173
1727024400000|2024-09-22 17:00:00|51.35|51.05|51.57|51.27|51.64|51.34|51.34|51.04|913
1727028000000|2024-09-22 18:00:00|51.58|51.28|51.63|51.33|51.68|51.38|51.39|51.09|645
1727031600000|2024-09-22 19:00:00|51.62|51.32|52.2|50.9|52.33|51.4|51.32|50.54|748
1727035200000|2024-09-22 20:00:00|52.22|50.92|51.71|51.41|52.42|51.42|51.66|50.82|745
1727038800000|2024-09-22 21:00:00|51.7|51.4|51|50.7|51.81|51.51|50.96|50.66|231
1727042400000|2024-09-22 22:00:00|50.99|50.69|51.94|51.64|52.03|51.73|50.63|50.33|1541
1727046000000|2024-09-22 23:00:00|51.93|51.63|51.93|51.63|52|51.7|51.63|51.33|1212
1727049600000|2024-09-23 00:00:00|51.94|51.64|52.11|51.81|52.3|52|51.08|50.78|1278
1727053200000|2024-09-23 01:00:00|52.1|51.8|52.69|52.39|52.73|52.43|52.02|51.72|1355
1727056800000|2024-09-23 02:00:00|52.68|52.38|52.52|52.22|52.74|52.44|52.13|51.83|554
1727060400000|2024-09-23 03:00:00|52.51|52.21|52.67|52.37|53.01|52.71|52.5|52.2|1216
1727064000000|2024-09-23 04:00:00|52.66|52.36|52.25|51.95|52.78|52.48|52.18|51.88|392
1727067600000|2024-09-23 05:00:00|52.26|51.96|52.46|52.16|52.58|52.28|52.17|51.87|316
1727071200000|2024-09-23 06:00:00|52.45|52.15|52.56|52.26|52.69|52.39|52.36|52.06|463
1727074800000|2024-09-23 07:00:00|52.55|52.25|52.23|51.93|52.56|52.26|52.12|51.82|208
1727078400000|2024-09-23 08:00:00|52.22|51.92|51.85|51.55|52.25|51.95|51.77|51.47|796
1727082000000|2024-09-23 09:00:00|51.86|51.56|51.99|51.69|52.2|51.9|51.82|51.52|756
1727085600000|2024-09-23 10:00:00|51.98|51.68|51.81|51.51|52|51.7|51.56|51.26|898
1727089200000|2024-09-23 11:00:00|51.82|51.52|51.96|51.66|52.11|51.81|51.64|51.34|789
1727092800000|2024-09-23 12:00:00|51.95|51.65|51.82|51.52|52.07|51.77|51.72|51.42|649
1727096400000|2024-09-23 13:00:00|51.81|51.51|52.01|51.71|52.08|51.78|51.77|51.47|630
1727100000000|2024-09-23 14:00:00|52.02|51.72|52.24|51.94|52.52|52.22|51.96|51.66|1195
1727103600000|2024-09-23 15:00:00|52.25|51.95|52.3|52|52.52|52.22|52.12|51.82|1127
1727107200000|2024-09-23 16:00:00|52.29|51.99|51.93|51.63|52.56|52.26|51.91|51.61|792
1727110800000|2024-09-23 17:00:00|51.85|51.55|52.19|51.89|52.19|51.89|51.69|51.39|1014
1727114400000|2024-09-23 18:00:00|52.2|51.9|52.42|52.12|52.68|52.38|52.2|51.9|352
1727118000000|2024-09-23 19:00:00|52.41|52.11|52.1|51.8|52.71|52.41|52.08|51.78|564
1727121600000|2024-09-23 20:00:00|51.98|51.68|52.21|51.91|52.62|52.32|51.87|51.57|872
1727125200000|2024-09-23 21:00:00|52.22|51.92|52.4|52.1|52.45|52.15|52.04|51.74|880
1727128800000|2024-09-23 22:00:00|52.39|52.09|52.39|52.09|52.54|52.24|52.35|52.05|215
1727132400000|2024-09-23 23:00:00|52.38|52.08|52.46|52.16|52.5|52.2|52.18|51.88|201
1727136000000|2024-09-24 00:00:00|52.45|52.15|51.97|51.67|52.52|52.22|51.94|51.64|470
1727139600000|2024-09-24 01:00:00|51.9|51.6|51.92|51.62|52.16|51.86|51.61|51.31|786
1727143200000|2024-09-24 02:00:00|51.9|51.6|51.92|51.62|52.01|51.71|51.53|51.23|846
1727146800000|2024-09-24 03:00:00|51.93|51.63|52.01|51.71|52.03|51.73|51.76|51.46|436
1727150400000|2024-09-24 04:00:00|52.02|51.72|51.69|51.39|52.05|51.75|51.65|51.35|421
1727154000000|2024-09-24 05:00:00|51.68|51.38|51.98|51.68|52.02|51.72|51.67|51.37|274
1727157600000|2024-09-24 06:00:00|51.97|51.67|52.21|51.91|52.29|51.99|51.96|51.66|352
1727161200000|2024-09-24 07:00:00|52.22|51.92|52.49|52.19|52.51|52.21|52.21|51.91|370
1727164800000|2024-09-24 08:00:00|52.5|52.2|52.52|52.22|52.57|52.27|52.36|52.06|210
1727168400000|2024-09-24 09:00:00|52.51|52.21|52.19|51.89|52.57|52.27|52.15|51.85|371
1727172000000|2024-09-24 10:00:00|52.2|51.9|52.21|51.91|52.36|52.06|52.19|51.89|308
1727175600000|2024-09-24 11:00:00|52.12|51.82|52.26|51.96|52.36|52.06|52.12|51.82|546
1727179200000|2024-09-24 12:00:00|52.27|51.97|52.46|52.16|52.67|52.37|52.26|51.96|502
1727182800000|2024-09-24 13:00:00|52.47|52.17|52.58|52.28|52.76|52.46|52.45|52.15|530
1727186400000|2024-09-24 14:00:00|52.49|52.19|52.04|51.74|52.49|52.19|51.6|51.3|1503
1727190000000|2024-09-24 15:00:00|52.05|51.75|51.7|51.4|52.2|51.9|51.68|51.38|1265
1727193600000|2024-09-24 16:00:00|51.71|51.41|52.17|51.87|52.41|52.11|51.59|51.29|1086
1727197200000|2024-09-24 17:00:00|52.32|52.02|52.06|51.76|52.32|52.02|51.82|51.52|841
1727200800000|2024-09-24 18:00:00|52.02|51.72|52.09|51.79|52.64|52.34|51.91|51.61|753
1727204400000|2024-09-24 19:00:00|52.05|51.75|52.38|52.08|52.46|52.16|51.76|51.46|633
1727208000000|2024-09-24 20:00:00|52.39|52.09|52.41|52.11|52.54|52.24|52.31|52.01|491
1727211600000|2024-09-24 21:00:00|52.4|52.1|52.47|52.17|52.62|52.32|52.33|52.03|655
1727215200000|2024-09-24 22:00:00|52.48|52.18|53.02|52.72|53.07|52.77|52.47|52.17|561
1727218800000|2024-09-24 23:00:00|53.01|52.71|52.82|52.52|53.09|52.79|52.76|52.46|405
1727222400000|2024-09-25 00:00:00|52.81|52.51|52.91|52.61|53.14|52.84|52.62|52.32|574
1727226000000|2024-09-25 01:00:00|52.9|52.6|53.25|52.95|53.34|53.04|52.86|52.56|343
1727229600000|2024-09-25 02:00:00|53.24|52.94|53.31|53.01|53.43|53.13|53.17|52.87|265
1727233200000|2024-09-25 03:00:00|53.3|53|53.18|52.88|53.3|53|52.99|52.69|347
1727236800000|2024-09-25 04:00:00|53.19|52.89|52.71|52.41|53.21|52.91|52.69|52.39|275
1727240400000|2024-09-25 05:00:00|52.7|52.4|52.92|52.62|52.98|52.68|52.7|52.4|199
1727244000000|2024-09-25 06:00:00|52.91|52.61|52.64|52.34|52.99|52.69|52.62|52.32|349
1727247600000|2024-09-25 07:00:00|52.63|52.33|52.68|52.38|52.71|52.41|52.39|52.09|691
1727251200000|2024-09-25 08:00:00|52.67|52.37|52.88|52.58|53.05|52.75|52.66|52.36|368
1727254800000|2024-09-25 09:00:00|52.95|52.65|52.78|52.48|53.1|52.8|52.77|52.47|387
1727258400000|2024-09-25 10:00:00|52.79|52.49|52.95|52.65|53.1|52.8|52.78|52.48|384
1727262000000|2024-09-25 11:00:00|52.96|52.66|53.09|52.79|53.15|52.85|52.77|52.47|307
1727265600000|2024-09-25 12:00:00|53.08|52.78|52.97|52.67|53.1|52.8|52.89|52.59|130
1727269200000|2024-09-25 13:00:00|52.92|52.62|53.14|52.84|53.16|52.86|52.87|52.57|485
1727272800000|2024-09-25 14:00:00|53.15|52.85|53.52|53.22|53.55|53.25|53.15|52.85|397
1727276400000|2024-09-25 15:00:00|53.55|53.25|53.13|52.83|53.68|53.38|53.06|52.76|749
1727280000000|2024-09-25 16:00:00|53.12|52.82|53.41|53.11|53.57|53.27|52.92|52.62|1525
1727283600000|2024-09-25 17:00:00|53.4|53.1|53.42|53.12|53.58|53.28|53.17|52.87|932
1727287200000|2024-09-25 18:00:00|53.43|53.13|53.84|53.54|53.89|53.59|53.42|53.12|564
1727290800000|2024-09-25 19:00:00|53.85|53.55|53.13|52.83|54.28|53.98|53.05|52.75|765
1727294400000|2024-09-25 20:00:00|53.31|53.01|53.86|53.56|53.93|53.63|53.19|52.89|733
1727298000000|2024-09-25 21:00:00|53.85|53.55|53.01|52.71|54.23|53.93|53.01|52.71|1083
1727301600000|2024-09-25 22:00:00|52.88|52.58|53|52.7|53.22|52.92|52.75|52.45|774
1727305200000|2024-09-25 23:00:00|53.03|52.73|52.72|52.42|53.05|52.75|52.49|52.19|1016
1727308800000|2024-09-26 00:00:00|52.73|52.43|52.28|51.98|52.98|52.68|52.09|51.79|1722
1727312400000|2024-09-26 01:00:00|52.29|51.99|52.69|52.39|52.7|52.4|52.01|51.71|1499
1727316000000|2024-09-26 02:00:00|52.68|52.38|53.1|52.8|53.13|52.83|52.64|52.34|298
1727319600000|2024-09-26 03:00:00|53.11|52.81|53.24|52.94|53.3|53|53.05|52.75|225
1727323200000|2024-09-26 04:00:00|53.26|52.96|53.12|52.82|53.3|53|52.99|52.69|275
1727326800000|2024-09-26 05:00:00|53.11|52.81|53.54|53.24|53.63|53.33|53.06|52.76|427
1727330400000|2024-09-26 06:00:00|53.53|53.23|53.65|53.35|53.73|53.43|53.51|53.21|148
1727334000000|2024-09-26 07:00:00|53.66|53.36|53.8|53.5|53.84|53.54|53.62|53.32|183
1727337600000|2024-09-26 08:00:00|53.79|53.49|53.59|53.29|53.82|53.52|53.59|53.29|681
1727341200000|2024-09-26 09:00:00|53.6|53.3|53.76|53.46|53.9|53.6|53.58|53.28|344
1727344800000|2024-09-26 10:00:00|53.77|53.47|54|53.7|54.17|53.87|53.76|53.46|187
1727348400000|2024-09-26 11:00:00|54.01|53.71|54.08|53.78|54.12|53.82|53.88|53.58|271
1727352000000|2024-09-26 12:00:00|54.07|53.77|53.97|53.67|54.21|53.91|53.92|53.62|244
1727355600000|2024-09-26 13:00:00|53.98|53.68|54|53.7|54.21|53.91|53.81|53.51|679
1727359200000|2024-09-26 14:00:00|54.02|53.72|54.01|53.71|54.35|54.05|53.96|53.66|1094
1727362800000|2024-09-26 15:00:00|54|53.7|54.46|54.16|54.59|54.29|53.89|53.59|1102
1727366400000|2024-09-26 16:00:00|54.47|54.17|54.33|54.03|54.62|54.32|54.31|54.01|1365
1727370000000|2024-09-26 17:00:00|54.35|54.05|53.99|53.69|54.66|54.36|53.98|53.68|1040
1727373600000|2024-09-26 18:00:00|53.98|53.68|54.2|53.9|54.27|53.97|53.96|53.66|773
1727377200000|2024-09-26 19:00:00|54.19|53.89|53.95|53.65|54.24|53.94|53.94|53.64|362
1727380800000|2024-09-26 20:00:00|54|53.7|53.41|53.11|54.05|53.75|53.4|53.1|506
1727384400000|2024-09-26 21:00:00|53.4|53.1|53.88|53.58|53.9|53.6|53.38|53.08|818
1727388000000|2024-09-26 22:00:00|53.86|53.56|54.01|53.71|54.04|53.74|53.85|53.55|340
1727391600000|2024-09-26 23:00:00|54.04|53.74|54.05|53.75|54.08|53.78|53.67|53.37|220
1727395200000|2024-09-27 00:00:00|54.14|53.84|54.2|53.9|54.29|53.99|54.01|53.71|743
1727398800000|2024-09-27 01:00:00|54.19|53.89|54.03|53.73|54.29|53.99|53.9|53.6|681
1727402400000|2024-09-27 02:00:00|54.04|53.74|53.96|53.66|54.14|53.84|53.86|53.56|536
1727406000000|2024-09-27 03:00:00|53.97|53.67|54.32|54.02|54.32|54.02|53.86|53.56|390
1727409600000|2024-09-27 04:00:00|54.33|54.03|54.4|54.1|54.45|54.15|54.28|53.98|455
1727413200000|2024-09-27 05:00:00|54.39|54.09|54.51|54.21|54.55|54.25|54.36|54.06|832
1727416800000|2024-09-27 06:00:00|54.52|54.22|54.35|54.05|54.66|54.36|54.33|54.03|1094
1727420400000|2024-09-27 07:00:00|54.34|54.04|54.18|53.88|54.39|54.09|54.15|53.85|396
1727424000000|2024-09-27 08:00:00|54.19|53.89|54.43|54.13|54.5|54.2|54.19|53.89|276
1727427600000|2024-09-27 09:00:00|54.44|54.14|54.38|54.08|54.65|54.35|54.28|53.98|358
1727431200000|2024-09-27 10:00:00|54.39|54.09|53.9|53.6|54.39|54.09|53.89|53.59|379
1727434800000|2024-09-27 11:00:00|53.91|53.61|54.16|53.86|54.17|53.87|53.89|53.59|510
1727438400000|2024-09-27 12:00:00|54.23|53.93|54.25|53.95|54.47|54.17|54.2|53.9|740
1727442000000|2024-09-27 13:00:00|54.37|54.07|54.38|54.08|54.47|54.17|54.16|53.86|970
1727445600000|2024-09-27 14:00:00|54.39|54.09|54.91|54.61|55.02|54.72|54.3|54|2437
1727449200000|2024-09-27 15:00:00|54.89|54.59|54.58|54.28|54.95|54.65|54.56|54.26|563
1727452800000|2024-09-27 16:00:00|54.59|54.29|54.87|54.57|54.92|54.62|54.38|54.08|1141
1727456400000|2024-09-27 17:00:00|54.8|54.5|54.57|54.27|54.84|54.54|54.3|54|697
1727460000000|2024-09-27 18:00:00|54.56|54.26|54.56|54.26|54.58|54.28|54.39|54.09|762
1727463600000|2024-09-27 19:00:00|54.61|54.31|54.42|54.12|54.67|54.37|54.41|54.11|294
1727467200000|2024-09-27 20:00:00|54.3|54|54.48|54.18|54.51|54.21|54.19|53.89|512
1727506800000|2024-09-28 07:00:00|54.13|53.83|53.99|53.69|54.33|54.03|53.99|53.69|1136
1727510400000|2024-09-28 08:00:00|53.98|53.68|53.67|53.37|54.07|53.77|53.66|53.36|1378
1727514000000|2024-09-28 09:00:00|53.66|53.36|53.8|53.5|53.82|53.52|53.09|52.79|1825
1727517600000|2024-09-28 10:00:00|53.81|53.51|53.74|53.44|53.81|53.51|53.74|53.44|32
1727521200000|2024-09-28 11:00:00|54.06|53.76|53.96|53.66|54.12|53.82|53.79|53.49|808
1727524800000|2024-09-28 12:00:00|53.97|53.67|53.72|53.42|53.97|53.67|53.57|53.27|902
1727528400000|2024-09-28 13:00:00|53.73|53.43|53.63|53.33|53.76|53.46|53.43|53.13|757
1727532000000|2024-09-28 14:00:00|53.62|53.32|54|53.7|54.06|53.76|53.6|53.3|1495
1727535600000|2024-09-28 15:00:00|54.01|53.71|53.86|53.56|54.02|53.72|53.76|53.46|874
1727539200000|2024-09-28 16:00:00|53.85|53.55|53.66|53.36|53.97|53.67|53.54|53.24|863
1727542800000|2024-09-28 17:00:00|53.65|53.35|53.88|53.58|53.94|53.64|53.59|53.29|666
1727546400000|2024-09-28 18:00:00|53.87|53.57|53.85|53.55|54.01|53.71|53.84|53.54|490
1727550000000|2024-09-28 19:00:00|53.84|53.54|53.82|53.52|53.95|53.65|53.75|53.45|303
1727553600000|2024-09-28 20:00:00|53.81|53.51|53.62|53.32|53.83|53.53|53.55|53.25|379
1727557200000|2024-09-28 21:00:00|53.64|53.34|53.53|53.23|53.67|53.37|53.02|52.72|667
1727560800000|2024-09-28 22:00:00|53.52|53.22|53.63|53.33|53.74|53.44|53.42|53.12|666
1727564400000|2024-09-28 23:00:00|53.64|53.34|53.67|53.37|53.81|53.51|53.45|53.15|630
1727568000000|2024-09-29 00:00:00|53.68|53.38|53.62|53.32|53.96|53.66|53.51|53.21|843
1727571600000|2024-09-29 01:00:00|53.6|53.3|53.72|53.42|53.72|53.42|53.4|53.1|915
1727575200000|2024-09-29 02:00:00|53.73|53.43|53.77|53.47|53.95|53.65|53.64|53.34|1000
1727578800000|2024-09-29 03:00:00|53.78|53.48|53.97|53.67|53.99|53.69|53.59|53.29|566
1727582400000|2024-09-29 04:00:00|53.94|53.64|53.7|53.4|54|53.7|53.65|53.35|615
1727586000000|2024-09-29 05:00:00|53.69|53.39|53.57|53.27|53.82|53.52|53.49|53.19|618
1727589600000|2024-09-29 06:00:00|53.58|53.28|53.31|53.01|53.6|53.3|53.27|52.97|722
1727593200000|2024-09-29 07:00:00|53.3|53|52.98|52.68|53.42|53.12|52.88|52.58|759
1727596800000|2024-09-29 08:00:00|52.96|52.66|53.11|52.81|53.27|52.97|52.88|52.58|942
1727600400000|2024-09-29 09:00:00|53.1|52.8|53.21|52.91|53.35|53.05|53.1|52.8|565
1727604000000|2024-09-29 10:00:00|53.2|52.9|53.3|53|53.3|53|53.02|52.72|510
1727607600000|2024-09-29 11:00:00|53.29|52.99|53.44|53.14|53.48|53.18|53.28|52.98|475
1727611200000|2024-09-29 12:00:00|53.45|53.15|53.25|52.95|53.63|53.33|53.21|52.91|713
1727614800000|2024-09-29 13:00:00|53.26|52.96|53.84|53.54|53.87|53.57|53.05|52.75|1195
1727618400000|2024-09-29 14:00:00|53.85|53.55|53.76|53.46|53.96|53.66|53.64|53.34|1042
1727622000000|2024-09-29 15:00:00|53.75|53.45|54|53.7|54.1|53.8|53.73|53.43|1062
1727625600000|2024-09-29 16:00:00|54.01|53.71|54.18|53.88|54.24|53.94|53.9|53.6|1019
1727629200000|2024-09-29 17:00:00|54.19|53.89|54.08|53.78|54.27|53.97|54.08|53.78|734
1727632800000|2024-09-29 18:00:00|54.09|53.79|54.15|53.85|54.33|54.03|54.09|53.79|954
1727636400000|2024-09-29 19:00:00|54.16|53.86|54.91|53.61|54.93|53.91|54.1|53.32|870
1727640000000|2024-09-29 20:00:00|54.9|53.6|54.68|53.38|54.99|53.69|54.56|53.26|1167
1727643600000|2024-09-29 21:00:00|54.18|53.88|54.17|53.87|54.5|54.2|54.1|53.8|381
1727647200000|2024-09-29 22:00:00|54.21|53.91|54.02|53.72|54.29|53.99|53.92|53.62|233
1727650800000|2024-09-29 23:00:00|53.98|53.68|54.11|53.81|54.11|53.81|53.75|53.45|105
1727654400000|2024-09-30 00:00:00|54.14|53.84|54.06|53.76|54.17|53.87|53.36|53.06|441
1727658000000|2024-09-30 01:00:00|54.05|53.75|53.59|53.29|54.28|53.98|53.55|53.25|423
1727661600000|2024-09-30 02:00:00|53.57|53.27|53.35|53.05|53.71|53.41|53.32|53.02|770
1727665200000|2024-09-30 03:00:00|53.36|53.06|53.69|53.39|53.69|53.39|53.03|52.73|851
1727668800000|2024-09-30 04:00:00|53.67|53.37|53.41|53.11|53.69|53.39|53.16|52.86|376
1727672400000|2024-09-30 05:00:00|53.4|53.1|53.75|53.45|53.75|53.45|53.37|53.07|350
1727676000000|2024-09-30 06:00:00|54.1|53.8|53.93|53.63|54.32|54.02|53.93|53.63|505
1727679600000|2024-09-30 07:00:00|53.92|53.62|54.41|54.11|54.48|54.18|53.92|53.62|325
1727683200000|2024-09-30 08:00:00|54.42|54.12|54.56|54.26|54.62|54.32|54.05|53.75|976
1727686800000|2024-09-30 09:00:00|54.55|54.25|53.68|53.38|54.86|54.56|53.68|53.38|1176
1727690400000|2024-09-30 10:00:00|53.69|53.39|53.64|53.34|53.94|53.64|53.26|52.96|770
1727694000000|2024-09-30 11:00:00|53.65|53.35|53.88|53.58|53.96|53.66|53.41|53.11|752
1727697600000|2024-09-30 12:00:00|53.87|53.57|54.15|53.85|54.15|53.85|53.75|53.45|158
1727701200000|2024-09-30 13:00:00|54.12|53.82|53.9|53.6|54.15|53.85|53.9|53.6|145
1727704800000|2024-09-30 14:00:00|53.91|53.61|53.5|53.2|53.93|53.63|53.26|52.96|193
1727708400000|2024-09-30 15:00:00|53.49|53.19|52.53|52.23|53.85|53.55|52.52|52.22|299
1727712000000|2024-09-30 16:00:00|52.52|52.22|53.13|52.83|53.26|52.96|52.51|52.21|1098
1727715600000|2024-09-30 17:00:00|53.23|52.93|53.04|52.74|53.35|53.05|52.56|52.26|572
1727719200000|2024-09-30 18:00:00|53.05|52.75|52.74|52.44|53.17|52.87|52.42|52.12|468
1727722800000|2024-09-30 19:00:00|52.75|52.45|52.98|52.68|53.09|52.79|52.7|52.4|317
1727726400000|2024-09-30 20:00:00|52.99|52.69|53.04|52.74|53.16|52.86|52.97|52.67|345
1727730000000|2024-09-30 21:00:00|53.03|52.73|52.76|52.46|53.11|52.81|52.72|52.42|432
1727733600000|2024-09-30 22:00:00|52.75|52.45|52.17|51.87|52.79|52.49|52.14|51.84|228
1727737200000|2024-09-30 23:00:00|51.97|51.67|51.66|51.36|52.08|51.78|51.43|51.13|706
1727740800000|2024-10-01 00:00:00|51.65|51.35|52.18|51.88|52.28|51.98|51.54|51.24|766
1727744400000|2024-10-01 01:00:00|52.19|51.89|52.07|51.77|52.3|52|52.07|51.77|193
1727748000000|2024-10-01 02:00:00|52.06|51.76|52.18|51.88|52.19|51.89|51.75|51.45|208
1727751600000|2024-10-01 03:00:00|52.19|51.89|52.46|52.16|52.48|52.18|52.09|51.79|320
1727755200000|2024-10-01 04:00:00|52.45|52.15|52.5|52.2|52.58|52.28|52.41|52.11|193
1727758800000|2024-10-01 05:00:00|52.38|52.08|52.28|51.98|52.39|52.09|52.22|51.92|74
1727762400000|2024-10-01 06:00:00|52.33|52.03|52.52|52.22|52.54|52.24|52.32|52.02|82
1727766000000|2024-10-01 07:00:00|52.53|52.23|52.38|52.08|52.53|52.23|52.34|52.04|65
1727769600000|2024-10-01 08:00:00|52.37|52.07|52.27|51.97|52.37|52.07|52.16|51.86|128
1727773200000|2024-10-01 09:00:00|52.26|51.96|52.38|52.08|52.39|52.09|52.23|51.93|54
1727776800000|2024-10-01 10:00:00|52.39|52.09|52.5|52.2|52.51|52.21|52.37|52.07|35
1727780400000|2024-10-01 11:00:00|52.52|52.22|52.17|51.87|52.52|52.22|52.17|51.87|106
1727784000000|2024-10-01 12:00:00|52.19|51.89|52.08|51.78|52.28|51.98|52.01|51.71|181
1727787600000|2024-10-01 13:00:00|51.95|51.65|50.96|50.66|51.95|51.65|50.4|50.1|664
1727791200000|2024-10-01 14:00:00|51.11|50.81|49.76|49.46|51.27|50.97|49.76|49.46|847
1727794800000|2024-10-01 15:00:00|49.31|49.01|49.4|49.1|49.67|49.37|48.33|48.03|771
1727798400000|2024-10-01 16:00:00|49.39|49.09|48.93|48.63|49.52|49.22|48.62|48.32|938
1727802000000|2024-10-01 17:00:00|48.9|48.6|48.5|48.2|48.9|48.6|46.54|46.24|2337
1727805600000|2024-10-01 18:00:00|48.49|48.19|48.35|48.05|48.8|48.5|48.07|47.77|529
1727809200000|2024-10-01 19:00:00|48.34|48.04|48.23|47.93|48.52|48.22|48.04|47.74|690
1727812800000|2024-10-01 20:00:00|48.14|47.84|48|47.7|48.14|47.84|47.16|46.86|1575
1727816400000|2024-10-01 21:00:00|47.99|47.69|48.15|47.85|48.17|47.87|47.53|47.23|1337
1727820000000|2024-10-01 22:00:00|48.04|47.74|47.68|47.38|48.06|47.76|47.5|47.2|194
1727823600000|2024-10-01 23:00:00|47.69|47.39|47.7|47.4|47.82|47.52|47.62|47.32|180
1727827200000|2024-10-02 00:00:00|47.68|47.38|47.82|47.52|48.08|47.78|47.37|47.07|362
1727830800000|2024-10-02 01:00:00|47.81|47.51|48.3|48|48.35|48.05|47.74|47.44|561
1727834400000|2024-10-02 02:00:00|48.25|47.95|48.4|48.1|48.48|48.18|48.17|47.87|88
1727838000000|2024-10-02 03:00:00|48.42|48.12|48.43|48.13|48.49|48.19|48.21|47.91|148
1727841600000|2024-10-02 04:00:00|48.44|48.14|48.41|48.11|48.48|48.18|48.19|47.89|96
1727845200000|2024-10-02 05:00:00|48.42|48.12|48.35|48.05|48.52|48.22|48.29|47.99|165
1727848800000|2024-10-02 06:00:00|48.38|48.08|48.71|48.41|48.79|48.49|48.19|47.89|120
1727852400000|2024-10-02 07:00:00|48.72|48.42|48.76|48.46|48.91|48.61|48.63|48.33|190
1727856000000|2024-10-02 08:00:00|48.71|48.41|48.68|48.38|48.8|48.5|48.55|48.25|157
1727859600000|2024-10-02 09:00:00|48.69|48.39|48.27|47.97|48.7|48.4|48.24|47.94|110
1727863200000|2024-10-02 10:00:00|48.07|47.77|47.9|47.6|48.41|48.11|47.86|47.56|357
1727866800000|2024-10-02 11:00:00|47.91|47.61|48.34|48.04|48.46|48.16|47.6|47.3|576
1727870400000|2024-10-02 12:00:00|48.15|47.85|47.68|47.38|48.28|47.98|47.68|47.38|564
1727874000000|2024-10-02 13:00:00|47.69|47.39|48.05|47.75|48.2|47.9|47.43|47.13|625
1727877600000|2024-10-02 14:00:00|48.06|47.76|47.66|47.36|48.15|47.85|47.61|47.31|327
1727881200000|2024-10-02 15:00:00|47.7|47.4|48.1|47.8|48.28|47.98|47.67|47.37|277
1727884800000|2024-10-02 16:00:00|48.09|47.79|47.92|47.62|48.53|48.23|47.91|47.61|421
1727888400000|2024-10-02 17:00:00|47.91|47.61|48.03|47.73|48.05|47.75|47.57|47.27|958
1727892000000|2024-10-02 18:00:00|48.02|47.72|47.14|46.84|48.06|47.76|47.08|46.78|592
1727895600000|2024-10-02 19:00:00|47.09|46.79|46.65|46.35|47.27|46.97|46.51|46.21|872
1727899200000|2024-10-02 20:00:00|46.64|46.34|46.91|46.61|46.98|46.68|46.01|45.71|1980
1727902800000|2024-10-02 21:00:00|46.9|46.6|46.99|46.69|47.31|47.01|46.58|46.28|1408
1727906400000|2024-10-02 22:00:00|46.98|46.68|47.01|46.71|47.01|46.71|46.56|46.26|337
1727910000000|2024-10-02 23:00:00|47.02|46.72|46.87|46.57|47.05|46.75|46.78|46.48|198
1727913600000|2024-10-03 00:00:00|46.78|46.48|46.8|46.5|47.05|46.75|46.41|46.11|1067
1727917200000|2024-10-03 01:00:00|46.79|46.49|47.15|46.85|47.26|46.96|46.77|46.47|486
1727920800000|2024-10-03 02:00:00|47.13|46.83|47.29|46.99|47.36|47.06|47.05|46.75|270
1727924400000|2024-10-03 03:00:00|47.2|46.9|47.5|47.2|47.51|47.21|47.07|46.77|195
1727928000000|2024-10-03 04:00:00|47.49|47.19|47.39|47.09|47.54|47.24|47.31|47.01|146
1727931600000|2024-10-03 05:00:00|47.38|47.08|47.27|46.97|47.52|47.22|47.17|46.87|192
1727935200000|2024-10-03 06:00:00|47.21|46.91|47.22|46.92|47.35|47.05|47.19|46.89|118
1727938800000|2024-10-03 07:00:00|47.23|46.93|46.69|46.39|47.35|47.05|46.64|46.34|304
1727942400000|2024-10-03 08:00:00|46.68|46.38|45.98|45.68|46.73|46.43|45.87|45.57|1022
1727946000000|2024-10-03 09:00:00|45.88|45.58|46.2|45.9|46.47|46.17|45.75|45.45|617
1727949600000|2024-10-03 10:00:00|46.19|45.89|46.71|46.41|46.71|46.41|46.15|45.85|218
1727953200000|2024-10-03 11:00:00|46.73|46.43|46.18|45.88|46.74|46.44|46.18|45.88|344
1727956800000|2024-10-03 12:00:00|46.19|45.89|46.18|45.88|46.33|46.03|45.82|45.52|863
1727960400000|2024-10-03 13:00:00|46.14|45.84|46.27|45.97|46.44|46.14|45.91|45.61|959
1727964000000|2024-10-03 14:00:00|46.3|46|45.84|45.54|46.77|46.47|45.81|45.51|1333
1727967600000|2024-10-03 15:00:00|45.85|45.55|46.19|45.89|46.23|45.93|45.47|45.17|777
1727971200000|2024-10-03 16:00:00|46.17|45.87|45.94|45.64|46.39|46.09|45.57|45.27|407
1727974800000|2024-10-03 17:00:00|45.92|45.62|46.5|46.2|46.53|46.23|45.84|45.54|467
1727978400000|2024-10-03 18:00:00|46.51|46.21|46.53|46.23|46.69|46.39|46.42|46.12|219
1727982000000|2024-10-03 19:00:00|46.52|46.22|46.84|46.54|46.93|46.63|46.51|46.21|243
1727985600000|2024-10-03 20:00:00|46.9|46.6|46.51|46.21|47|46.7|46.49|46.19|122
1727989200000|2024-10-03 21:00:00|46.52|46.22|46.77|46.47|46.9|46.6|46.33|46.03|662
1727992800000|2024-10-03 22:00:00|46.74|46.44|46.8|46.5|46.95|46.65|46.68|46.38|327
1727996400000|2024-10-03 23:00:00|46.81|46.51|46.77|46.47|46.95|46.65|46.67|46.37|222
1728000000000|2024-10-04 00:00:00|46.8|46.5|46.67|46.37|46.91|46.61|46.65|46.35|292
1728003600000|2024-10-04 01:00:00|46.68|46.38|47.23|46.93|47.33|47.03|46.67|46.37|428
1728007200000|2024-10-04 02:00:00|47.24|46.94|47.08|46.78|47.35|47.05|47.06|46.76|119
1728010800000|2024-10-04 03:00:00|47.05|46.75|47.01|46.71|47.06|46.76|46.91|46.61|214
1728014400000|2024-10-04 04:00:00|47.1|46.8|47.05|46.75|47.35|47.05|46.99|46.69|184
1728018000000|2024-10-04 05:00:00|47.04|46.74|47.29|46.99|47.41|47.11|47.02|46.72|361
1728021600000|2024-10-04 06:00:00|47.21|46.91|46.81|46.51|47.39|47.09|46.74|46.44|324
1728025200000|2024-10-04 07:00:00|46.8|46.5|47.08|46.78|47.18|46.88|46.78|46.48|678
1728028800000|2024-10-04 08:00:00|47.07|46.77|47.18|46.88|47.4|47.1|47.02|46.72|683
1728032400000|2024-10-04 09:00:00|47.17|46.87|47.1|46.8|47.36|47.06|47.07|46.77|189
1728036000000|2024-10-04 10:00:00|47.08|46.78|47.05|46.75|47.26|46.96|47.04|46.74|86
1728039600000|2024-10-04 11:00:00|47.06|46.76|47.33|47.03|47.35|47.05|47.03|46.73|144
1728043200000|2024-10-04 12:00:00|47.32|47.02|47.55|47.25|47.55|47.25|47.02|46.72|1638
1728046800000|2024-10-04 13:00:00|47.54|47.24|47.2|46.9|47.62|47.32|47.2|46.9|496
1728050400000|2024-10-04 14:00:00|47.16|46.86|47|46.7|47.2|46.9|46.72|46.42|299
1728054000000|2024-10-04 15:00:00|47.25|46.95|47.5|47.2|47.51|47.21|47.18|46.88|242
1728057600000|2024-10-04 16:00:00|47.49|47.19|47.77|47.47|47.77|47.47|47.36|47.06|305
1728061200000|2024-10-04 17:00:00|47.8|47.5|47.69|47.39|47.82|47.52|47.6|47.3|167
1728064800000|2024-10-04 18:00:00|47.68|47.38|47.8|47.5|47.83|47.53|47.65|47.35|187
1728068400000|2024-10-04 19:00:00|47.79|47.49|47.88|47.58|47.91|47.61|47.78|47.48|175
1728072000000|2024-10-04 20:00:00|47.89|47.59|47.88|47.58|47.93|47.63|47.71|47.41|429
1728111600000|2024-10-05 07:00:00|47.9|47.6|47.58|47.28|47.92|47.62|47.57|47.27|627
1728115200000|2024-10-05 08:00:00|47.57|47.27|47.59|47.29|47.7|47.4|47.51|47.21|487
1728118800000|2024-10-05 09:00:00|47.6|47.3|47.6|47.3|47.82|47.52|47.56|47.26|476
1728122400000|2024-10-05 10:00:00|47.59|47.29|47.64|47.34|47.68|47.38|47.56|47.26|351
1728126000000|2024-10-05 11:00:00|47.63|47.33|47.78|47.48|47.84|47.54|47.61|47.31|560
1728129600000|2024-10-05 12:00:00|47.79|47.49|47.91|47.61|47.94|47.64|47.78|47.48|475
1728133200000|2024-10-05 13:00:00|47.92|47.62|47.79|47.49|48.09|47.79|47.78|47.48|803
1728136800000|2024-10-05 14:00:00|47.8|47.5|47.96|47.66|48.04|47.74|47.73|47.43|646
1728140400000|2024-10-05 15:00:00|47.97|47.67|47.93|47.63|48.01|47.71|47.82|47.52|571
1728144000000|2024-10-05 16:00:00|47.94|47.64|47.47|47.17|47.95|47.65|47.39|47.09|946
1728147600000|2024-10-05 17:00:00|47.46|47.16|47.55|47.25|47.6|47.3|47.35|47.05|964
1728151200000|2024-10-05 18:00:00|47.56|47.26|47.26|46.96|47.62|47.32|47.19|46.89|786
1728154800000|2024-10-05 19:00:00|47.25|46.95|47.11|46.81|47.26|46.96|47.02|46.72|791
1728158400000|2024-10-05 20:00:00|47.1|46.8|46.93|46.63|47.27|46.97|46.85|46.55|803
1728162000000|2024-10-05 21:00:00|46.94|46.64|47.06|46.76|47.22|46.92|46.78|46.48|600
1728165600000|2024-10-05 22:00:00|47.05|46.75|47.37|47.07|47.42|47.12|47.04|46.74|789
1728169200000|2024-10-05 23:00:00|47.38|47.08|47.36|47.06|47.4|47.1|47.24|46.94|586
1728172800000|2024-10-06 00:00:00|47.35|47.05|47.16|46.86|47.38|47.08|47.08|46.78|719
1728176400000|2024-10-06 01:00:00|47.17|46.87|47.39|47.09|47.49|47.19|47.13|46.83|803
1728180000000|2024-10-06 02:00:00|47.38|47.08|47.37|47.07|47.48|47.18|47.28|46.98|556
1728183600000|2024-10-06 03:00:00|47.36|47.06|47.09|46.79|47.54|47.24|47.09|46.79|557
1728187200000|2024-10-06 04:00:00|47.08|46.78|47.06|46.76|47.21|46.91|46.86|46.56|504
1728190800000|2024-10-06 05:00:00|47.05|46.75|47.27|46.97|47.32|47.02|47.05|46.75|312
1728194400000|2024-10-06 06:00:00|47.26|46.96|47.25|46.95|47.43|47.13|47.21|46.91|265
1728198000000|2024-10-06 07:00:00|47.26|46.96|47.44|47.14|47.5|47.2|47.24|46.94|552
1728201600000|2024-10-06 08:00:00|47.43|47.13|47.35|47.05|47.47|47.17|47.2|46.9|919
1728205200000|2024-10-06 09:00:00|47.34|47.04|47.42|47.12|47.59|47.29|47.31|47.01|514
1728208800000|2024-10-06 10:00:00|47.41|47.11|47.37|47.07|47.52|47.22|47.3|47|695
1728212400000|2024-10-06 11:00:00|47.36|47.06|47.65|47.35|47.66|47.36|47.24|46.94|796
1728216000000|2024-10-06 12:00:00|47.66|47.36|47.76|47.46|47.81|47.51|47.56|47.26|685
1728219600000|2024-10-06 13:00:00|47.77|47.47|47.66|47.36|47.87|47.57|47.63|47.33|911
1728223200000|2024-10-06 14:00:00|47.67|47.37|48.11|47.81|48.21|47.91|47.58|47.28|929
1728226800000|2024-10-06 15:00:00|48.12|47.82|47.98|47.68|48.2|47.9|47.78|47.48|1064
1728230400000|2024-10-06 16:00:00|47.99|47.69|47.74|47.44|48.22|47.92|47.73|47.43|1040
1728234000000|2024-10-06 17:00:00|47.75|47.45|47.64|47.34|47.91|47.61|47.62|47.32|599
1728237600000|2024-10-06 18:00:00|47.63|47.33|47.71|47.41|47.91|47.61|47.63|47.33|639
1728241200000|2024-10-06 19:00:00|47.72|47.42|48.05|46.75|48.4|47.51|47.69|46.68|647
1728244800000|2024-10-06 20:00:00|48.06|46.76|48.1|46.8|48.21|46.91|48.03|46.73|492
1728248400000|2024-10-06 21:00:00|48.09|46.79|47.37|47.07|48.16|47.43|47.34|46.77|561
1728252000000|2024-10-06 22:00:00|47.38|47.08|47.6|47.3|47.68|47.38|47.38|47.08|112
1728255600000|2024-10-06 23:00:00|47.61|47.31|47.79|47.49|47.83|47.53|47.61|47.31|181
1728259200000|2024-10-07 00:00:00|47.78|47.48|48.31|48.01|48.31|48.01|47.72|47.42|396
1728262800000|2024-10-07 01:00:00|48.34|48.04|48.49|48.19|48.52|48.22|48.29|47.99|365
1728266400000|2024-10-07 02:00:00|48.5|48.2|48.35|48.05|48.56|48.26|48.3|48|163
1728270000000|2024-10-07 03:00:00|48.36|48.06|48.31|48.01|48.42|48.12|48.11|47.81|332
1728273600000|2024-10-07 04:00:00|48.29|47.99|48.24|47.94|48.32|48.02|48.24|47.94|52
1728277200000|2024-10-07 05:00:00|48.25|47.95|48.27|47.97|48.48|48.18|48.23|47.93|205
1728280800000|2024-10-07 06:00:00|48.26|47.96|48.48|48.18|48.49|48.19|48.22|47.92|148
1728284400000|2024-10-07 07:00:00|48.47|48.17|48.31|48.01|48.5|48.2|48.28|47.98|76
1728288000000|2024-10-07 08:00:00|48.3|48|48.31|48.01|48.49|48.19|48.28|47.98|123
1728291600000|2024-10-07 09:00:00|48.3|48|47.85|47.55|48.3|48|47.77|47.47|112
1728295200000|2024-10-07 10:00:00|47.84|47.54|47.58|47.28|47.84|47.54|47.36|47.06|238
1728298800000|2024-10-07 11:00:00|47.47|47.17|47.69|47.39|47.71|47.41|47.12|46.82|366
1728302400000|2024-10-07 12:00:00|47.68|47.38|47.39|47.09|47.68|47.38|47.36|47.06|223
1728306000000|2024-10-07 13:00:00|47.48|47.18|47.76|47.46|47.79|47.49|47.42|47.12|267
1728309600000|2024-10-07 14:00:00|47.97|47.67|48.26|47.96|48.63|48.33|47.9|47.6|639
1728313200000|2024-10-07 15:00:00|48.09|47.79|48.24|47.94|48.36|48.06|48.01|47.71|297
1728316800000|2024-10-07 16:00:00|48.29|47.99|48.57|48.27|48.58|48.28|48.03|47.73|219
1728320400000|2024-10-07 17:00:00|48.46|48.16|48.49|48.19|48.53|48.23|48.36|48.06|149
1728324000000|2024-10-07 18:00:00|48.5|48.2|47.68|47.38|48.5|48.2|47.64|47.34|337
1728327600000|2024-10-07 19:00:00|47.69|47.39|48.28|47.98|48.31|48.01|47.64|47.34|616
1728331200000|2024-10-07 20:00:00|48.29|47.99|47.88|47.58|48.31|48.01|47.86|47.56|146
1728334800000|2024-10-07 21:00:00|47.87|47.57|48.17|47.87|48.23|47.93|47.84|47.54|535
1728338400000|2024-10-07 22:00:00|48.11|47.81|47.62|47.32|48.2|47.9|47.6|47.3|255
1728342000000|2024-10-07 23:00:00|47.6|47.3|47.32|47.02|47.9|47.6|47.25|46.95|680
1728345600000|2024-10-08 00:00:00|47.33|47.03|47.72|47.42|47.76|47.46|47.32|47.02|776
1728349200000|2024-10-08 01:00:00|47.71|47.41|47.78|47.48|47.91|47.61|47.52|47.22|555
1728352800000|2024-10-08 02:00:00|47.82|47.52|47.9|47.6|47.9|47.6|47.65|47.35|233
1728356400000|2024-10-08 03:00:00|47.89|47.59|47.81|47.51|47.95|47.65|47.75|47.45|218
1728360000000|2024-10-08 04:00:00|47.82|47.52|47.71|47.41|47.95|47.65|47.6|47.3|298
1728363600000|2024-10-08 05:00:00|47.64|47.34|47.43|47.13|47.65|47.35|47.26|46.96|962
1728367200000|2024-10-08 06:00:00|47.42|47.12|47.5|47.2|47.57|47.27|47.12|46.82|216
1728370800000|2024-10-08 07:00:00|47.51|47.21|47.36|47.06|47.53|47.23|46.87|46.57|536
1728374400000|2024-10-08 08:00:00|47.23|46.93|47.36|47.06|47.5|47.2|47.19|46.89|701
1728378000000|2024-10-08 09:00:00|47.39|47.09|47.35|47.05|47.53|47.23|47.16|46.86|659
1728381600000|2024-10-08 10:00:00|47.36|47.06|47.47|47.17|47.52|47.22|47.25|46.95|407
1728385200000|2024-10-08 11:00:00|47.46|47.16|47.54|47.24|47.62|47.32|47.43|47.13|227
1728388800000|2024-10-08 12:00:00|47.55|47.25|47.26|46.96|47.7|47.4|47.25|46.95|240
1728392400000|2024-10-08 13:00:00|47.31|47.01|47.66|47.36|47.67|47.37|47.05|46.75|1143
1728396000000|2024-10-08 14:00:00|47.67|47.37|47.36|47.06|47.78|47.48|46.93|46.63|1993
1728399600000|2024-10-08 15:00:00|47.37|47.07|47|46.7|47.38|47.08|46.68|46.38|884
1728403200000|2024-10-08 16:00:00|46.99|46.69|47.06|46.76|47.09|46.79|46.67|46.37|712
1728406800000|2024-10-08 17:00:00|47.05|46.75|46.58|46.28|47.06|46.76|46.58|46.28|407
1728410400000|2024-10-08 18:00:00|46.74|46.44|46.62|46.32|46.9|46.6|46.46|46.16|247
1728414000000|2024-10-08 19:00:00|46.61|46.31|46.94|46.64|46.98|46.68|46.42|46.12|286
1728417600000|2024-10-08 20:00:00|46.84|46.54|47|46.7|47.01|46.71|46.84|46.54|135
1728421200000|2024-10-08 21:00:00|47.01|46.71|47.14|46.84|47.16|46.86|46.92|46.62|321
1728424800000|2024-10-08 22:00:00|47.15|46.85|46.99|46.69|47.17|46.87|46.97|46.67|158
1728428400000|2024-10-08 23:00:00|46.93|46.63|46.98|46.68|46.99|46.69|46.73|46.43|89
1728432000000|2024-10-09 00:00:00|46.99|46.69|46.98|46.68|47.09|46.79|46.76|46.46|609
1728435600000|2024-10-09 01:00:00|46.97|46.67|47.28|46.98|47.43|47.13|46.91|46.61|1107
1728439200000|2024-10-09 02:00:00|47.27|46.97|47.13|46.83|47.3|47|47.13|46.83|746
1728442800000|2024-10-09 03:00:00|47.12|46.82|47.27|46.97|47.3|47|46.96|46.66|399
1728446400000|2024-10-09 04:00:00|47.24|46.94|47.21|46.91|47.35|47.05|47.2|46.9|201
1728450000000|2024-10-09 05:00:00|47.2|46.9|47.45|47.15|47.49|47.19|47.18|46.88|170
1728453600000|2024-10-09 06:00:00|47.44|47.14|47.41|47.11|47.5|47.2|47.32|47.02|194
1728457200000|2024-10-09 07:00:00|47.4|47.1|47.16|46.86|47.4|47.1|47.09|46.79|260
1728460800000|2024-10-09 08:00:00|47.15|46.85|47.02|46.72|47.19|46.89|46.95|46.65|357
1728464400000|2024-10-09 09:00:00|47.05|46.75|47.29|46.99|47.32|47.02|47.01|46.71|104
1728468000000|2024-10-09 10:00:00|47.28|46.98|47.2|46.9|47.35|47.05|47.12|46.82|307
1728471600000|2024-10-09 11:00:00|47.19|46.89|47.37|47.07|47.4|47.1|47.17|46.87|266
1728475200000|2024-10-09 12:00:00|47.36|47.06|47.04|46.74|47.39|47.09|46.79|46.49|686
1728478800000|2024-10-09 13:00:00|47.03|46.73|46.97|46.67|47.09|46.79|46.75|46.45|1431
1728482400000|2024-10-09 14:00:00|46.84|46.54|46.66|46.36|46.9|46.6|46.54|46.24|929
1728486000000|2024-10-09 15:00:00|46.67|46.37|47.06|46.76|47.21|46.91|46.6|46.3|751
1728489600000|2024-10-09 16:00:00|47.05|46.75|46.55|46.25|47.09|46.79|46.49|46.19|1110
1728493200000|2024-10-09 17:00:00|46.52|46.22|46.57|46.27|46.71|46.41|46.49|46.19|322
1728496800000|2024-10-09 18:00:00|46.56|46.26|46.27|45.97|46.58|46.28|46.1|45.8|573
1728500400000|2024-10-09 19:00:00|46.26|45.96|46.08|45.78|46.35|46.05|46.06|45.76|200
1728504000000|2024-10-09 20:00:00|46.07|45.77|45.25|44.95|46.09|45.79|45.24|44.94|679
1728507600000|2024-10-09 21:00:00|45.24|44.94|45.76|45.46|45.81|45.51|45.15|44.85|899
1728511200000|2024-10-09 22:00:00|45.75|45.45|45.69|45.39|45.75|45.45|45.48|45.18|165
1728514800000|2024-10-09 23:00:00|45.72|45.42|45.82|45.52|45.89|45.59|45.7|45.4|131
1728518400000|2024-10-10 00:00:00|45.78|45.48|45.76|45.46|45.89|45.59|45.55|45.25|194
1728522000000|2024-10-10 01:00:00|45.75|45.45|46.07|45.77|46.18|45.88|45.75|45.45|600
1728525600000|2024-10-10 02:00:00|46.08|45.78|46.21|45.91|46.27|45.97|46.05|45.75|456
1728529200000|2024-10-10 03:00:00|46.22|45.92|46.27|45.97|46.38|46.08|46.22|45.92|113
1728532800000|2024-10-10 04:00:00|46.28|45.98|46.29|45.99|46.33|46.03|46.15|45.85|72
1728536400000|2024-10-10 05:00:00|46.3|46|46.4|46.1|46.48|46.18|46.24|45.94|205
1728540000000|2024-10-10 06:00:00|46.41|46.11|46.39|46.09|46.47|46.17|46.34|46.04|377
1728543600000|2024-10-10 07:00:00|46.37|46.07|46|45.7|46.38|46.08|46|45.7|448
1728547200000|2024-10-10 08:00:00|46.01|45.71|45.98|45.68|46.19|45.89|45.95|45.65|419
1728550800000|2024-10-10 09:00:00|45.97|45.67|46.08|45.78|46.12|45.82|45.77|45.47|565
1728554400000|2024-10-10 10:00:00|46.09|45.79|46.28|45.98|46.36|46.06|46.07|45.77|949
1728558000000|2024-10-10 11:00:00|46.29|45.99|46.36|46.06|46.43|46.13|46.26|45.96|797
1728561600000|2024-10-10 12:00:00|46.38|46.08|46.3|46|46.45|46.15|45.97|45.67|1540
1728565200000|2024-10-10 13:00:00|46.29|45.99|46.1|45.8|46.37|46.07|45.8|45.5|1112
1728568800000|2024-10-10 14:00:00|46.09|45.79|46.17|45.87|46.22|45.92|45.77|45.47|1094
1728572400000|2024-10-10 15:00:00|46.18|45.88|46.4|46.1|46.41|46.11|45.97|45.67|1085
1728576000000|2024-10-10 16:00:00|46.39|46.09|46.18|45.88|46.45|46.15|46.12|45.82|1080
1728579600000|2024-10-10 17:00:00|46.19|45.89|45.58|45.28|46.28|45.98|45.44|45.14|900
1728583200000|2024-10-10 18:00:00|45.54|45.24|45.92|45.62|45.97|45.67|45.23|44.93|1135
1728586800000|2024-10-10 19:00:00|45.93|45.63|45.87|45.57|45.97|45.67|45.7|45.4|521
1728590400000|2024-10-10 20:00:00|45.88|45.58|45.95|45.65|46.09|45.79|45.8|45.5|395
1728594000000|2024-10-10 21:00:00|45.94|45.64|46.29|45.99|46.29|45.99|45.85|45.55|345
1728597600000|2024-10-10 22:00:00|46.31|46.01|46.3|46|46.39|46.09|46.16|45.86|474
1728601200000|2024-10-10 23:00:00|46.31|46.01|46.48|46.18|46.48|46.18|46.3|46|342
1728604800000|2024-10-11 00:00:00|46.47|46.17|46.54|46.24|46.57|46.27|46.39|46.09|237
1728608400000|2024-10-11 01:00:00|46.51|46.21|46.79|46.49|46.88|46.58|46.37|46.07|480
1728612000000|2024-10-11 02:00:00|46.8|46.5|46.7|46.4|46.84|46.54|46.56|46.26|613
1728615600000|2024-10-11 03:00:00|46.71|46.41|46.76|46.46|46.89|46.59|46.71|46.41|398
1728619200000|2024-10-11 04:00:00|46.77|46.47|46.69|46.39|46.86|46.56|46.65|46.35|422
1728622800000|2024-10-11 05:00:00|46.68|46.38|46.61|46.31|46.8|46.5|46.61|46.31|231
1728626400000|2024-10-11 06:00:00|46.6|46.3|46.74|46.44|46.79|46.49|46.6|46.3|405
1728630000000|2024-10-11 07:00:00|46.75|46.45|46.65|46.35|46.79|46.49|46.65|46.35|209
1728633600000|2024-10-11 08:00:00|46.67|46.37|46.87|46.57|46.88|46.58|46.67|46.37|183
1728637200000|2024-10-11 09:00:00|46.88|46.58|46.99|46.69|47.01|46.71|46.85|46.55|143
1728640800000|2024-10-11 10:00:00|47|46.7|47.05|46.75|47.1|46.8|46.95|46.65|119
1728644400000|2024-10-11 11:00:00|47.02|46.72|46.87|46.57|47.04|46.74|46.86|46.56|113
1728648000000|2024-10-11 12:00:00|46.88|46.58|47.05|46.75|47.09|46.79|46.85|46.55|358
1728651600000|2024-10-11 13:00:00|47.04|46.74|47.19|46.89|47.24|46.94|46.86|46.56|490
1728655200000|2024-10-11 14:00:00|47.18|46.88|47.15|46.85|47.25|46.95|47.08|46.78|324
1728658800000|2024-10-11 15:00:00|47.16|46.86|47.42|47.12|47.5|47.2|47.16|46.86|241
1728662400000|2024-10-11 16:00:00|47.46|47.16|47.45|47.15|47.55|47.25|47.38|47.08|233
1728666000000|2024-10-11 17:00:00|47.46|47.16|47.61|47.31|47.63|47.33|47.4|47.1|252
1728669600000|2024-10-11 18:00:00|47.62|47.32|47.49|47.19|47.63|47.33|47.46|47.16|122
1728673200000|2024-10-11 19:00:00|47.5|47.2|47.66|47.36|47.8|47.5|47.46|47.16|265
1728676800000|2024-10-11 20:00:00|47.65|47.35|47.79|47.49|47.86|47.56|47.65|47.35|262
1728716400000|2024-10-12 07:00:00|47.77|47.47|47.83|47.53|47.84|47.54|47.67|47.37|541
1728720000000|2024-10-12 08:00:00|47.84|47.54|47.98|47.68|48.02|47.72|47.79|47.49|509
1728723600000|2024-10-12 09:00:00|47.97|47.67|47.91|47.61|48.01|47.71|47.78|47.48|303
1728727200000|2024-10-12 10:00:00|47.92|47.62|48.07|47.77|48.12|47.82|47.9|47.6|456
1728730800000|2024-10-12 11:00:00|48.06|47.76|47.98|47.68|48.23|47.93|47.94|47.64|623
1728734400000|2024-10-12 12:00:00|47.99|47.69|47.96|47.66|48.08|47.78|47.85|47.55|979
1728738000000|2024-10-12 13:00:00|47.95|47.65|48.07|47.77|48.13|47.83|47.94|47.64|796
1728741600000|2024-10-12 14:00:00|48.08|47.78|48.09|47.79|48.18|47.88|47.94|47.64|1101
1728745200000|2024-10-12 15:00:00|48.08|47.78|48.03|47.73|48.21|47.91|47.96|47.66|1071
1728748800000|2024-10-12 16:00:00|48.04|47.74|48.02|47.72|48.24|47.94|48|47.7|746
1728752400000|2024-10-12 17:00:00|48.01|47.71|48.08|47.78|48.13|47.83|48|47.7|585
1728756000000|2024-10-12 18:00:00|48.06|47.76|48.13|47.83|48.21|47.91|47.83|47.53|893
1728759600000|2024-10-12 19:00:00|48.14|47.84|48.1|47.8|48.46|48.16|48.08|47.78|1208
1728763200000|2024-10-12 20:00:00|48.11|47.81|47.89|47.59|48.17|47.87|47.86|47.56|685
1728766800000|2024-10-12 21:00:00|47.9|47.6|47.99|47.69|48.23|47.93|47.83|47.53|497
1728770400000|2024-10-12 22:00:00|47.98|47.68|47.9|47.6|48.03|47.73|47.84|47.54|805
1728774000000|2024-10-12 23:00:00|47.89|47.59|47.78|47.48|47.93|47.63|47.69|47.39|722
1728777600000|2024-10-13 00:00:00|47.77|47.47|47.76|47.46|47.86|47.56|47.71|47.41|637
1728781200000|2024-10-13 01:00:00|47.77|47.47|47.51|47.21|47.78|47.48|47.45|47.15|1130
1728784800000|2024-10-13 02:00:00|47.49|47.19|47.68|47.38|47.69|47.39|47.45|47.15|573
1728788400000|2024-10-13 03:00:00|47.67|47.37|47.48|47.18|47.7|47.4|47.39|47.09|1024
1728792000000|2024-10-13 04:00:00|47.49|47.19|47.74|47.44|47.74|47.44|47.48|47.18|521
1728795600000|2024-10-13 05:00:00|47.75|47.45|47.73|47.43|47.83|47.53|47.62|47.32|702
1728799200000|2024-10-13 06:00:00|47.74|47.44|47.74|47.44|47.81|47.51|47.73|47.43|493
1728802800000|2024-10-13 07:00:00|47.76|47.46|47.72|47.42|47.79|47.49|47.6|47.3|654
1728806400000|2024-10-13 08:00:00|47.71|47.41|47.64|47.34|47.9|47.6|47.58|47.28|842
1728810000000|2024-10-13 09:00:00|47.63|47.33|47.7|47.4|47.77|47.47|47.62|47.32|677
1728813600000|2024-10-13 10:00:00|47.71|47.41|47.57|47.27|47.72|47.42|47.51|47.21|779
1728817200000|2024-10-13 11:00:00|47.56|47.26|47.26|46.96|47.69|47.39|47.26|46.96|1114
1728820800000|2024-10-13 12:00:00|47.27|46.97|47.46|47.16|47.6|47.3|47.25|46.95|612
1728824400000|2024-10-13 13:00:00|47.47|47.17|47.38|47.08|47.51|47.21|47.35|47.05|732
1728828000000|2024-10-13 14:00:00|47.39|47.09|46.93|46.63|47.4|47.1|46.85|46.55|1455
1728831600000|2024-10-13 15:00:00|46.92|46.62|46.62|46.32|47|46.7|46.53|46.23|1450
1728835200000|2024-10-13 16:00:00|46.61|46.31|46.91|46.61|47.02|46.72|46.59|46.29|1100
1728838800000|2024-10-13 17:00:00|46.92|46.62|46.76|46.46|47.21|46.91|46.62|46.32|1072
1728842400000|2024-10-13 18:00:00|46.77|46.47|46.6|46.3|46.83|46.53|46.53|46.23|1279
1728846000000|2024-10-13 19:00:00|46.59|46.29|47.19|45.89|47.23|46.41|46.54|45.83|750
1728849600000|2024-10-13 20:00:00|47.2|45.9|46.8|46.5|47.28|46.5|46.74|45.8|716
1728853200000|2024-10-13 21:00:00|46.79|46.49|47.04|46.74|47.13|46.83|46.78|46.48|398
1728856800000|2024-10-13 22:00:00|47.05|46.75|47.14|46.84|47.31|47.01|46.95|46.65|639
1728860400000|2024-10-13 23:00:00|47.16|46.86|47.36|47.06|47.36|47.06|47.06|46.76|411
1728864000000|2024-10-14 00:00:00|47.37|47.07|47.01|46.71|47.39|47.09|46.97|46.67|385
1728867600000|2024-10-14 01:00:00|47|46.7|47.07|46.77|47.36|47.06|47|46.7|297
1728871200000|2024-10-14 02:00:00|47.06|46.76|46.98|46.68|47.06|46.76|46.76|46.46|340
1728874800000|2024-10-14 03:00:00|47|46.7|48.01|47.71|48.06|47.76|46.96|46.66|433
1728878400000|2024-10-14 04:00:00|48.03|47.73|47.85|47.55|48.16|47.86|47.77|47.47|357
1728882000000|2024-10-14 05:00:00|47.86|47.56|47.78|47.48|47.87|47.57|47.56|47.26|167
1728885600000|2024-10-14 06:00:00|47.8|47.5|48.02|47.72|48.08|47.78|47.68|47.38|165
1728889200000|2024-10-14 07:00:00|47.98|47.68|48.22|47.92|48.26|47.96|47.96|47.66|232
1728892800000|2024-10-14 08:00:00|48.21|47.91|48|47.7|48.27|47.97|47.93|47.63|227
1728896400000|2024-10-14 09:00:00|48.02|47.72|48.27|47.97|48.3|48|47.95|47.65|118
1728900000000|2024-10-14 10:00:00|48.26|47.96|48.45|48.15|48.46|48.16|48.26|47.96|238
1728903600000|2024-10-14 11:00:00|48.46|48.16|48.4|48.1|48.48|48.18|48.3|48|227
1728907200000|2024-10-14 12:00:00|48.41|48.11|48.54|48.24|48.56|48.26|48.41|48.11|31
1728914400000|2024-10-14 14:00:00|48.82|48.52|48.84|48.54|49.1|48.8|48.78|48.48|835
1728918000000|2024-10-14 15:00:00|48.83|48.53|49.05|48.75|49.14|48.84|48.8|48.5|452
1728921600000|2024-10-14 16:00:00|49.04|48.74|49.06|48.76|49.35|49.05|48.95|48.65|738
1728925200000|2024-10-14 17:00:00|49.05|48.75|49.03|48.73|49.13|48.83|48.92|48.62|656
1728928800000|2024-10-14 18:00:00|49.04|48.74|49.16|48.86|49.2|48.9|48.97|48.67|433
1728932400000|2024-10-14 19:00:00|49.17|48.87|49.07|48.77|49.21|48.91|48.99|48.69|161
1728936000000|2024-10-14 20:00:00|49.06|48.76|49.45|49.15|49.64|49.34|49.06|48.76|344
1728939600000|2024-10-14 21:00:00|49.46|49.16|49.37|49.07|49.6|49.3|49.33|49.03|509
1728943200000|2024-10-14 22:00:00|49.36|49.06|49.66|49.36|49.68|49.38|49.36|49.06|410
1728946800000|2024-10-14 23:00:00|49.65|49.35|49.54|49.24|49.68|49.38|49.45|49.15|193
1728950400000|2024-10-15 00:00:00|49.53|49.23|49.39|49.09|49.59|49.29|49.13|48.83|713
1728954000000|2024-10-15 01:00:00|49.4|49.1|49.44|49.14|49.63|49.33|49.26|48.96|554
1728957600000|2024-10-15 02:00:00|49.45|49.15|49.43|49.13|49.63|49.33|49.39|49.09|249
1728961200000|2024-10-15 03:00:00|49.42|49.12|48.89|48.59|49.44|49.14|48.84|48.54|626
1728964800000|2024-10-15 04:00:00|48.9|48.6|49.06|48.76|49.16|48.86|48.74|48.44|1058
1728968400000|2024-10-15 05:00:00|49.05|48.75|48.61|48.31|49.1|48.8|48.43|48.13|1554
1728972000000|2024-10-15 06:00:00|48.62|48.32|48.83|48.53|48.85|48.55|48.52|48.22|863
1728975600000|2024-10-15 07:00:00|48.93|48.63|48.91|48.61|48.98|48.68|48.81|48.51|538
1728979200000|2024-10-15 08:00:00|48.92|48.62|48.93|48.63|49.05|48.75|48.86|48.56|303
1728982800000|2024-10-15 09:00:00|48.95|48.65|48.9|48.6|48.95|48.65|48.65|48.35|548
1728986400000|2024-10-15 10:00:00|48.75|48.45|48.95|48.65|49.05|48.75|48.71|48.41|308
1728990000000|2024-10-15 11:00:00|48.94|48.64|48.13|47.83|49.01|48.71|47.93|47.63|769
1728993600000|2024-10-15 12:00:00|48.15|47.85|48.73|48.43|48.95|48.65|48.12|47.82|714
1728997200000|2024-10-15 13:00:00|48.74|48.44|49.71|49.41|49.76|49.46|48.74|48.44|831
1729000800000|2024-10-15 14:00:00|49.72|49.42|48.3|48|49.92|49.62|48.16|47.86|3134
1729004400000|2024-10-15 15:00:00|48.29|47.99|48.44|48.14|48.59|48.29|47.46|47.16|3148
1729008000000|2024-10-15 16:00:00|48.45|48.15|48.94|48.64|49.19|48.89|48.43|48.13|1404
1729011600000|2024-10-15 17:00:00|48.95|48.65|49.21|48.91|49.29|48.99|48.63|48.33|1109
1729015200000|2024-10-15 18:00:00|49.14|48.84|49.02|48.72|49.39|49.09|49.01|48.71|590
1729018800000|2024-10-15 19:00:00|49.01|48.71|48.82|48.52|49.08|48.78|48.57|48.27|511
1729022400000|2024-10-15 20:00:00|48.83|48.53|48.08|47.78|48.89|48.59|48.03|47.73|752
1729026000000|2024-10-15 21:00:00|48.07|47.77|48.48|48.18|48.52|48.22|47.96|47.66|993
1729029600000|2024-10-15 22:00:00|48.47|48.17|48.52|48.22|48.6|48.3|48.37|48.07|345
1729033200000|2024-10-15 23:00:00|48.53|48.23|48.99|48.69|49|48.7|48.53|48.23|187
1729036800000|2024-10-16 00:00:00|49.01|48.71|48.84|48.54|49.04|48.74|48.81|48.51|284
1729040400000|2024-10-16 01:00:00|48.83|48.53|49.04|48.74|49.18|48.88|48.57|48.27|548
1729044000000|2024-10-16 02:00:00|49.05|48.75|48.97|48.67|49.38|49.08|48.93|48.63|335
1729047600000|2024-10-16 03:00:00|48.98|48.68|48.85|48.55|49.1|48.8|48.85|48.55|291
1729051200000|2024-10-16 04:00:00|48.86|48.56|48.88|48.58|48.97|48.67|48.61|48.31|230
1729054800000|2024-10-16 05:00:00|48.9|48.6|48.92|48.62|49.06|48.76|48.86|48.56|184
1729058400000|2024-10-16 06:00:00|48.91|48.61|48.8|48.5|49.03|48.73|48.56|48.26|277
1729062000000|2024-10-16 07:00:00|48.79|48.49|48.43|48.13|48.8|48.5|48.37|48.07|551
1729065600000|2024-10-16 08:00:00|48.44|48.14|48.67|48.37|48.87|48.57|48.37|48.07|649
1729069200000|2024-10-16 09:00:00|48.68|48.38|49.04|48.74|49.14|48.84|48.67|48.37|746
1729072800000|2024-10-16 10:00:00|49.05|48.75|49.4|49.1|49.44|49.14|48.95|48.65|465
1729076400000|2024-10-16 11:00:00|49.41|49.11|49.29|48.99|49.62|49.32|49.13|48.83|1188
1729080000000|2024-10-16 12:00:00|49.3|49|49.26|48.96|49.47|49.17|49.12|48.82|1146
1729083600000|2024-10-16 13:00:00|49.25|48.95|49.13|48.83|49.45|49.15|48.94|48.64|1309
1729087200000|2024-10-16 14:00:00|49.14|48.84|49.16|48.86|49.47|49.17|48.81|48.51|1595
1729090800000|2024-10-16 15:00:00|49.18|48.88|49.07|48.77|49.25|48.95|48.85|48.55|786
1729094400000|2024-10-16 16:00:00|49.08|48.78|48.84|48.54|49.15|48.85|48.52|48.22|891
1729098000000|2024-10-16 17:00:00|48.85|48.55|48.95|48.65|49.05|48.75|48.73|48.43|407
1729101600000|2024-10-16 18:00:00|48.96|48.66|48.87|48.57|48.98|48.68|48.83|48.53|402
1729105200000|2024-10-16 19:00:00|48.86|48.56|48.94|48.64|49.05|48.75|48.82|48.52|273
1729108800000|2024-10-16 20:00:00|48.95|48.65|49.13|48.83|49.28|48.98|48.94|48.64|286
1729112400000|2024-10-16 21:00:00|49.12|48.82|48.98|48.68|49.18|48.88|48.95|48.65|730
1729116000000|2024-10-16 22:00:00|48.97|48.67|49.18|48.88|49.25|48.95|48.97|48.67|138
1729119600000|2024-10-16 23:00:00|49.17|48.87|48.83|48.53|49.22|48.92|48.82|48.52|176
1729123200000|2024-10-17 00:00:00|48.84|48.54|49|48.7|49.17|48.87|48.83|48.53|424
1729126800000|2024-10-17 01:00:00|49.01|48.71|49.32|49.02|49.34|49.04|48.87|48.57|427
1729130400000|2024-10-17 02:00:00|49.31|49.01|48.82|48.52|49.32|49.02|48.81|48.51|464
1729134000000|2024-10-17 03:00:00|48.81|48.51|49.04|48.74|49.05|48.75|48.78|48.48|297
1729137600000|2024-10-17 04:00:00|49.03|48.73|48.62|48.32|49.03|48.73|48.61|48.31|249
1729141200000|2024-10-17 05:00:00|48.63|48.33|48.4|48.1|48.78|48.48|48.37|48.07|432
1729144800000|2024-10-17 06:00:00|48.38|48.08|48.31|48.01|48.57|48.27|48.23|47.93|485
1729148400000|2024-10-17 07:00:00|48.26|47.96|48.42|48.12|48.43|48.13|48.06|47.76|860
1729152000000|2024-10-17 08:00:00|48.41|48.11|48.29|47.99|48.43|48.13|48.03|47.73|812
1729155600000|2024-10-17 09:00:00|48.3|48|47.98|47.68|48.34|48.04|47.96|47.66|351
1729159200000|2024-10-17 10:00:00|47.97|47.67|47.86|47.56|48.04|47.74|47.49|47.19|504
1729162800000|2024-10-17 11:00:00|47.85|47.55|47.45|47.15|47.91|47.61|47.4|47.1|800
1729166400000|2024-10-17 12:00:00|47.46|47.16|47.85|47.55|47.85|47.55|47.34|47.04|923
1729170000000|2024-10-17 13:00:00|47.86|47.56|47.72|47.42|47.97|47.67|47.42|47.12|1404
1729173600000|2024-10-17 14:00:00|47.73|47.43|47.75|47.45|47.87|47.57|47.37|47.07|1508
1729177200000|2024-10-17 15:00:00|47.76|47.46|48.11|47.81|48.18|47.88|47.61|47.31|1534
1729180800000|2024-10-17 16:00:00|48.06|47.76|48.08|47.78|48.1|47.8|47.78|47.48|1709
1729184400000|2024-10-17 17:00:00|48.09|47.79|47.71|47.41|48.25|47.95|47.68|47.38|1671
1729188000000|2024-10-17 18:00:00|47.72|47.42|47.57|47.27|47.81|47.51|47.35|47.05|1592
1729191600000|2024-10-17 19:00:00|47.58|47.28|47.73|47.43|47.86|47.56|47.48|47.18|794
1729195200000|2024-10-17 20:00:00|47.72|47.42|47.9|47.6|48.14|47.84|47.72|47.42|388
1729198800000|2024-10-17 21:00:00|47.89|47.59|47.95|47.65|48.1|47.8|47.88|47.58|413
1729202400000|2024-10-17 22:00:00|47.93|47.63|48.16|47.86|48.18|47.88|47.93|47.63|189
1729206000000|2024-10-17 23:00:00|48.17|47.87|47.99|47.69|48.17|47.87|47.95|47.65|79
1729209600000|2024-10-18 00:00:00|48.01|47.71|47.83|47.53|48.1|47.8|47.83|47.53|387
1729213200000|2024-10-18 01:00:00|47.84|47.54|48.45|48.15|48.54|48.24|47.83|47.53|459
1729216800000|2024-10-18 02:00:00|48.46|48.16|48.44|48.14|48.49|48.19|48.3|48|1062
1729220400000|2024-10-18 03:00:00|48.43|48.13|48.03|47.73|48.49|48.19|47.97|47.67|477
1729224000000|2024-10-18 04:00:00|48.04|47.74|48.03|47.73|48.18|47.88|48|47.7|171
1729227600000|2024-10-18 05:00:00|48.02|47.72|48.14|47.84|48.17|47.87|47.88|47.58|167
1729231200000|2024-10-18 06:00:00|48.15|47.85|48.25|47.95|48.38|48.08|48.1|47.8|279
1729234800000|2024-10-18 07:00:00|48.24|47.94|48.34|48.04|48.39|48.09|48.17|47.87|363
1729238400000|2024-10-18 08:00:00|48.33|48.03|48.37|48.07|48.44|48.14|48.28|47.98|239
1729242000000|2024-10-18 09:00:00|48.38|48.08|48.16|47.86|48.45|48.15|48.16|47.86|232
1729245600000|2024-10-18 10:00:00|48.15|47.85|48.17|47.87|48.2|47.9|48.09|47.79|168
1729249200000|2024-10-18 11:00:00|48.16|47.86|47.95|47.65|48.21|47.91|47.94|47.64|200
1729252800000|2024-10-18 12:00:00|47.94|47.64|47.84|47.54|48.01|47.71|47.79|47.49|374
1729256400000|2024-10-18 13:00:00|47.83|47.53|48.11|47.81|48.16|47.86|47.81|47.51|704
1729260000000|2024-10-18 14:00:00|48.12|47.82|48.2|47.9|48.21|47.91|47.87|47.57|730
1729263600000|2024-10-18 15:00:00|48.21|47.91|48.33|48.03|48.4|48.1|48.13|47.83|702
1729267200000|2024-10-18 16:00:00|48.34|48.04|48.48|48.18|48.49|48.19|48.05|47.75|290
1729270800000|2024-10-18 17:00:00|48.49|48.19|48.25|47.95|48.51|48.21|48.25|47.95|164
1729274400000|2024-10-18 18:00:00|48.24|47.94|48.37|48.07|48.48|48.18|48.15|47.85|195
1729278000000|2024-10-18 19:00:00|48.36|48.06|48.35|48.05|48.47|48.17|48.31|48.01|300
1729281600000|2024-10-18 20:00:00|48.36|48.06|48.32|48.02|48.43|48.13|48.27|47.97|507
1729324800000|2024-10-19 08:00:00|49.01|48.71|48.95|48.65|49.06|48.76|48.91|48.61|222
1729328400000|2024-10-19 09:00:00|48.97|48.67|49.02|48.72|49.11|48.81|48.97|48.67|510
1729332000000|2024-10-19 10:00:00|49.01|48.71|48.79|48.49|49.04|48.74|48.76|48.46|381
1729335600000|2024-10-19 11:00:00|48.8|48.5|48.58|48.28|48.91|48.61|48.58|48.28|470
1729339200000|2024-10-19 12:00:00|48.59|48.29|48.88|48.58|48.91|48.61|48.58|48.28|468
1729342800000|2024-10-19 13:00:00|48.87|48.57|48.74|48.44|48.89|48.59|48.71|48.41|563
1729346400000|2024-10-19 14:00:00|48.75|48.45|49.04|48.74|49.04|48.74|48.74|48.44|402
1729350000000|2024-10-19 15:00:00|49.03|48.73|48.95|48.65|49.07|48.77|48.89|48.59|493
1729353600000|2024-10-19 16:00:00|48.96|48.66|48.48|48.18|48.97|48.67|48.47|48.17|684
1729357200000|2024-10-19 17:00:00|48.49|48.19|48.88|48.58|49.22|48.92|48.45|48.15|758
1729360800000|2024-10-19 18:00:00|48.87|48.57|48.79|48.49|48.92|48.62|48.76|48.46|415
1729364400000|2024-10-19 19:00:00|48.77|48.47|48.64|48.34|48.92|48.62|48.59|48.29|341
1729368000000|2024-10-19 20:00:00|48.63|48.33|48.79|48.49|48.86|48.56|48.6|48.3|434
1729371600000|2024-10-19 21:00:00|48.78|48.48|48.99|48.69|49.23|48.93|48.77|48.47|867
1729375200000|2024-10-19 22:00:00|48.98|48.68|49.07|48.77|49.15|48.85|48.94|48.64|542
1729378800000|2024-10-19 23:00:00|49.08|48.78|49.21|48.91|49.23|48.93|49.07|48.77|361
1729382400000|2024-10-20 00:00:00|49.22|48.92|48.89|48.59|49.25|48.95|48.88|48.58|849
1729386000000|2024-10-20 01:00:00|48.88|48.58|48.89|48.59|48.97|48.67|48.76|48.46|359
1729389600000|2024-10-20 02:00:00|48.9|48.6|48.64|48.34|48.97|48.67|48.62|48.32|393
1729393200000|2024-10-20 03:00:00|48.65|48.35|48.79|48.49|48.8|48.5|48.51|48.21|523
1729396800000|2024-10-20 04:00:00|48.78|48.48|48.83|48.53|48.9|48.6|48.68|48.38|346
1729400400000|2024-10-20 05:00:00|48.82|48.52|48.91|48.61|49.05|48.75|48.78|48.48|508
1729404000000|2024-10-20 06:00:00|48.92|48.62|49.25|48.95|49.25|48.95|48.88|48.58|604
1729407600000|2024-10-20 07:00:00|49.24|48.94|49.13|48.83|49.34|49.04|49.09|48.79|423
1729411200000|2024-10-20 08:00:00|49.12|48.82|49.15|48.85|49.26|48.96|48.98|48.68|408
1729414800000|2024-10-20 09:00:00|49.16|48.86|49.3|49|49.38|49.08|48.97|48.67|490
1729418400000|2024-10-20 10:00:00|49.31|49.01|49.4|49.1|49.46|49.16|49.28|48.98|480
1729422000000|2024-10-20 11:00:00|49.41|49.11|49.58|49.28|49.67|49.37|49.41|49.11|575
1729425600000|2024-10-20 12:00:00|49.59|49.29|49.37|49.07|49.66|49.36|49.36|49.06|1335
1729429200000|2024-10-20 13:00:00|49.36|49.06|50.22|49.92|50.28|49.98|49.36|49.06|1718
1729432800000|2024-10-20 14:00:00|50.23|49.93|50.37|50.07|50.52|50.22|50.23|49.93|1613
1729436400000|2024-10-20 15:00:00|50.36|50.06|50.24|49.94|50.42|50.12|49.95|49.65|1480
1729440000000|2024-10-20 16:00:00|50.25|49.95|50.14|49.84|50.36|50.06|50.12|49.82|1135
1729443600000|2024-10-20 17:00:00|50.15|49.85|50.04|49.74|50.25|49.95|49.92|49.62|849
1729447200000|2024-10-20 18:00:00|50.05|49.75|50.05|49.75|50.23|49.93|50.03|49.73|486
1729450800000|2024-10-20 19:00:00|50.06|49.76|50.46|49.16|50.51|49.76|49.93|49.04|414
1729454400000|2024-10-20 20:00:00|50.46|49.16|50.88|49.58|50.98|49.68|50.42|49.12|650
1729458000000|2024-10-20 21:00:00|50.87|49.57|50.24|49.94|50.89|50.16|50.15|49.57|437
1729461600000|2024-10-20 22:00:00|50.25|49.95|50.56|50.26|50.64|50.34|50.23|49.93|851
1729465200000|2024-10-20 23:00:00|50.57|50.27|50.49|50.19|50.57|50.27|50.35|50.05|511
1729468800000|2024-10-21 00:00:00|50.5|50.2|50.5|50.2|50.74|50.44|50.35|50.05|665
1729472400000|2024-10-21 01:00:00|50.49|50.19|50.38|50.08|50.59|50.29|50.36|50.06|641
1729476000000|2024-10-21 02:00:00|50.43|50.13|50.15|49.85|50.56|50.26|50.11|49.81|640
1729479600000|2024-10-21 03:00:00|50.16|49.86|50.26|49.96|50.28|49.98|49.99|49.69|378
1729483200000|2024-10-21 04:00:00|50.25|49.95|50.54|50.24|50.56|50.26|50.09|49.79|334
1729486800000|2024-10-21 05:00:00|50.53|50.23|50.62|50.32|50.65|50.35|50.43|50.13|544
1729490400000|2024-10-21 06:00:00|50.6|50.3|50.27|49.97|50.67|50.37|50.22|49.92|597
1729494000000|2024-10-21 07:00:00|50.26|49.96|50.21|49.91|50.51|50.21|50.18|49.88|829
1729497600000|2024-10-21 08:00:00|50.22|49.92|50|49.7|50.35|50.05|49.99|49.69|603
1729501200000|2024-10-21 09:00:00|49.99|49.69|50.13|49.83|50.22|49.92|49.77|49.47|896
1729504800000|2024-10-21 10:00:00|50.12|49.82|49.98|49.68|50.17|49.87|49.96|49.66|678
1729508400000|2024-10-21 11:00:00|49.97|49.67|49.85|49.55|50.04|49.74|49.8|49.5|564
1729512000000|2024-10-21 12:00:00|49.86|49.56|49.95|49.65|49.99|49.69|49.65|49.35|592
1729515600000|2024-10-21 13:00:00|49.94|49.64|49.27|48.97|50.09|49.79|49.02|48.72|1184
1729519200000|2024-10-21 14:00:00|49.28|48.98|49.32|49.02|49.56|49.26|49.07|48.77|1216
1729522800000|2024-10-21 15:00:00|49.31|49.01|49.29|48.99|49.32|49.02|48.97|48.67|924
1729526400000|2024-10-21 16:00:00|49.28|48.98|49.33|49.03|49.34|49.04|48.83|48.53|939
1729530000000|2024-10-21 17:00:00|49.32|49.02|49.48|49.18|49.66|49.36|49.31|49.01|514
1729533600000|2024-10-21 18:00:00|49.49|49.19|49.42|49.12|49.53|49.23|49.31|49.01|206
1729537200000|2024-10-21 19:00:00|49.43|49.13|49.62|49.32|49.66|49.36|49.38|49.08|207
1729540800000|2024-10-21 20:00:00|49.57|49.27|49.53|49.23|49.62|49.32|49.53|49.23|120
1729544400000|2024-10-21 21:00:00|49.52|49.22|49.55|49.25|49.6|49.3|49.43|49.13|603
1729548000000|2024-10-21 22:00:00|49.54|49.24|49.55|49.25|49.63|49.33|49.45|49.15|207
1729551600000|2024-10-21 23:00:00|49.54|49.24|49.17|48.87|49.54|49.24|49.17|48.87|173
1729555200000|2024-10-22 00:00:00|49.16|48.86|49.06|48.76|49.39|49.09|48.6|48.3|716
1729558800000|2024-10-22 01:00:00|49.07|48.77|49.45|49.15|49.48|49.18|48.91|48.61|739
1729562400000|2024-10-22 02:00:00|49.46|49.16|49.21|48.91|49.52|49.22|49.14|48.84|332
1729566000000|2024-10-22 03:00:00|49.22|48.92|49.38|49.08|49.42|49.12|49.2|48.9|336
1729569600000|2024-10-22 04:00:00|49.37|49.07|49.3|49|49.44|49.14|49.23|48.93|343
1729573200000|2024-10-22 05:00:00|49.29|48.99|49.4|49.1|49.5|49.2|49.2|48.9|430
1729576800000|2024-10-22 06:00:00|49.41|49.11|49.48|49.18|49.56|49.26|49.41|49.11|342
1729580400000|2024-10-22 07:00:00|49.47|49.17|49.22|48.92|49.52|49.22|49.18|48.88|279
1729584000000|2024-10-22 08:00:00|49.19|48.89|48.67|48.37|49.22|48.92|48.65|48.35|517
1729587600000|2024-10-22 09:00:00|48.68|48.38|48.64|48.34|48.79|48.49|48.37|48.07|833
1729591200000|2024-10-22 10:00:00|48.65|48.35|48.75|48.45|48.79|48.49|48.5|48.2|620
1729594800000|2024-10-22 11:00:00|48.74|48.44|48.65|48.35|48.88|48.58|48.63|48.33|424
1729598400000|2024-10-22 12:00:00|48.64|48.34|48.34|48.04|48.78|48.48|48.28|47.98|457
1729602000000|2024-10-22 13:00:00|48.35|48.05|48.39|48.09|48.48|48.18|48.1|47.8|858
1729605600000|2024-10-22 14:00:00|48.38|48.08|48.87|48.57|48.89|48.59|48.26|47.96|859
1729609200000|2024-10-22 15:00:00|48.89|48.59|48.69|48.39|48.91|48.61|48.48|48.18|712
1729612800000|2024-10-22 16:00:00|48.68|48.38|48.25|47.95|48.68|48.38|48.24|47.94|617
1729616400000|2024-10-22 17:00:00|48.26|47.96|48.68|48.38|48.69|48.39|48.24|47.94|809
1729620000000|2024-10-22 18:00:00|48.67|48.37|48.52|48.22|48.86|48.56|48.52|48.22|350
1729623600000|2024-10-22 19:00:00|48.5|48.2|48.62|48.32|48.77|48.47|48.47|48.17|343
1729627200000|2024-10-22 20:00:00|48.61|48.31|48.63|48.33|48.7|48.4|48.55|48.25|220
1729630800000|2024-10-22 21:00:00|48.62|48.32|48.64|48.34|48.67|48.37|48.48|48.18|641
1729634400000|2024-10-22 22:00:00|48.63|48.33|48.75|48.45|48.84|48.54|48.56|48.26|222
1729638000000|2024-10-22 23:00:00|48.74|48.44|48.56|48.26|48.78|48.48|48.52|48.22|171
1729641600000|2024-10-23 00:00:00|48.57|48.27|48.38|48.08|48.63|48.33|48.36|48.06|330
1729645200000|2024-10-23 01:00:00|48.39|48.09|48.41|48.11|48.52|48.22|48.33|48.03|250
1729648800000|2024-10-23 02:00:00|48.4|48.1|48.24|47.94|48.51|48.21|48.23|47.93|303
1729652400000|2024-10-23 03:00:00|48.23|47.93|48.29|47.99|48.38|48.08|48.03|47.73|367
1729656000000|2024-10-23 04:00:00|48.28|47.98|48.3|48|48.39|48.09|48.18|47.88|307
1729659600000|2024-10-23 05:00:00|48.33|48.03|48.27|47.97|48.33|48.03|48.11|47.81|441
1729663200000|2024-10-23 06:00:00|48.25|47.95|48.34|48.04|48.66|48.36|48.22|47.92|358
1729666800000|2024-10-23 07:00:00|48.35|48.05|48.29|47.99|48.51|48.21|48.22|47.92|671
1729670400000|2024-10-23 08:00:00|48.28|47.98|47.82|47.52|48.41|48.11|47.73|47.43|739
1729674000000|2024-10-23 09:00:00|47.83|47.53|47.94|47.64|47.98|47.68|47.67|47.37|456
1729677600000|2024-10-23 10:00:00|47.93|47.63|47.76|47.46|48.04|47.74|47.74|47.44|260
1729681200000|2024-10-23 11:00:00|47.75|47.45|47.7|47.4|47.92|47.62|47.61|47.31|295
1729684800000|2024-10-23 12:00:00|47.69|47.39|47.62|47.32|47.74|47.44|47.43|47.13|386
1729688400000|2024-10-23 13:00:00|47.61|47.31|47.84|47.54|47.93|47.63|47.59|47.29|262
1729692000000|2024-10-23 14:00:00|47.85|47.55|47.47|47.17|47.85|47.55|47.46|47.16|411
1729695600000|2024-10-23 15:00:00|47.46|47.16|47.04|46.74|47.47|47.17|46.83|46.53|810
1729699200000|2024-10-23 16:00:00|47.05|46.75|46.68|46.38|47.08|46.78|46.65|46.35|676
1729702800000|2024-10-23 17:00:00|46.67|46.37|46.67|46.37|46.87|46.57|46.58|46.28|583
1729706400000|2024-10-23 18:00:00|46.68|46.38|47.08|46.78|47.08|46.78|46.19|45.89|1331
1729710000000|2024-10-23 19:00:00|47.07|46.77|47.07|46.77|47.29|46.99|46.93|46.63|947
1729713600000|2024-10-23 20:00:00|47.08|46.78|47.12|46.82|47.13|46.83|46.85|46.55|517
1729717200000|2024-10-23 21:00:00|47.11|46.81|46.97|46.67|47.17|46.87|46.92|46.62|315
1729720800000|2024-10-23 22:00:00|46.98|46.68|47.03|46.73|47.15|46.85|46.85|46.55|245
1729724400000|2024-10-23 23:00:00|47.01|46.71|47.08|46.78|47.17|46.87|46.97|46.67|202
1729728000000|2024-10-24 00:00:00|47.06|46.76|47.43|47.13|47.45|47.15|46.83|46.53|589
1729731600000|2024-10-24 01:00:00|47.44|47.14|47.34|47.04|47.67|47.37|47.26|46.96|638
1729735200000|2024-10-24 02:00:00|47.35|47.05|47.34|47.04|47.46|47.16|47.22|46.92|278
1729738800000|2024-10-24 03:00:00|47.35|47.05|47.23|46.93|47.38|47.08|47.22|46.92|112
1729742400000|2024-10-24 04:00:00|47.22|46.92|47.35|47.05|47.41|47.11|47.22|46.92|152
1729746000000|2024-10-24 05:00:00|47.36|47.06|47.32|47.02|47.45|47.15|47.31|47.01|161
1729749600000|2024-10-24 06:00:00|47.33|47.03|47.22|46.92|47.46|47.16|47.21|46.91|213
1729753200000|2024-10-24 07:00:00|47.21|46.91|46.92|46.62|47.26|46.96|46.92|46.62|226
1729756800000|2024-10-24 08:00:00|46.91|46.61|46.36|46.06|46.97|46.67|46.36|46.06|435
1729760400000|2024-10-24 09:00:00|46.37|46.07|46.52|46.22|46.58|46.28|46.26|45.96|489
1729764000000|2024-10-24 10:00:00|46.53|46.23|46.63|46.33|46.81|46.51|46.5|46.2|272
1729767600000|2024-10-24 11:00:00|46.59|46.29|46.85|46.55|46.88|46.58|46.56|46.26|131
1729771200000|2024-10-24 12:00:00|46.86|46.56|47.06|46.76|47.19|46.89|46.83|46.53|301
1729774800000|2024-10-24 13:00:00|47.05|46.75|47.21|46.91|47.24|46.94|46.91|46.61|747
1729778400000|2024-10-24 14:00:00|47.22|46.92|46.96|46.66|47.22|46.92|46.82|46.52|541
1729782000000|2024-10-24 15:00:00|46.95|46.65|47.04|46.74|47.08|46.78|46.87|46.57|364
1729785600000|2024-10-24 16:00:00|47.05|46.75|47.1|46.8|47.22|46.92|46.87|46.57|392
1729789200000|2024-10-24 17:00:00|47.11|46.81|47.18|46.88|47.28|46.98|47.02|46.72|269
1729792800000|2024-10-24 18:00:00|47.17|46.87|47.37|47.07|47.41|47.11|47.17|46.87|218
1729796400000|2024-10-24 19:00:00|47.36|47.06|47.55|47.25|47.58|47.28|47.25|46.95|189
1729800000000|2024-10-24 20:00:00|47.56|47.26|47.46|47.16|47.58|47.28|47.43|47.13|203
1729803600000|2024-10-24 21:00:00|47.48|47.18|47.64|47.34|47.89|47.59|47.45|47.15|531
1729807200000|2024-10-24 22:00:00|47.63|47.33|47.56|47.26|47.75|47.45|47.54|47.24|249
1729810800000|2024-10-24 23:00:00|47.57|47.27|47.66|47.36|47.69|47.39|47.44|47.14|203
1729814400000|2024-10-25 00:00:00|47.67|47.37|47.51|47.21|47.75|47.45|47.42|47.12|335
1729818000000|2024-10-25 01:00:00|47.5|47.2|47.36|47.06|47.55|47.25|47.34|47.04|241
1729821600000|2024-10-25 02:00:00|47.37|47.07|47.27|46.97|47.44|47.14|47.12|46.82|202
1729825200000|2024-10-25 03:00:00|47.28|46.98|47.27|46.97|47.46|47.16|47.27|46.97|156
1729828800000|2024-10-25 04:00:00|47.28|46.98|46.94|46.64|47.34|47.04|46.68|46.38|341
1729832400000|2024-10-25 05:00:00|46.93|46.63|47.01|46.71|47.14|46.84|46.83|46.53|158
1729836000000|2024-10-25 06:00:00|47.02|46.72|46.92|46.62|47.19|46.89|46.84|46.54|251
1729839600000|2024-10-25 07:00:00|46.93|46.63|46.9|46.6|47.02|46.72|46.66|46.36|827
1729843200000|2024-10-25 08:00:00|46.91|46.61|47.14|46.84|47.2|46.9|46.6|46.3|469
1729846800000|2024-10-25 09:00:00|47.13|46.83|47.34|47.04|47.38|47.08|47.1|46.8|311
1729850400000|2024-10-25 10:00:00|47.33|47.03|47.37|47.07|47.37|47.07|47.21|46.91|319
1729854000000|2024-10-25 11:00:00|47.38|47.08|47.44|47.14|47.49|47.19|47.29|46.99|177
1729857600000|2024-10-25 12:00:00|47.45|47.15|47.27|46.97|47.57|47.27|47.27|46.97|201
1729861200000|2024-10-25 13:00:00|47.26|46.96|47.49|47.19|47.54|47.24|47.13|46.83|279
1729864800000|2024-10-25 14:00:00|47.5|47.2|47.27|46.97|47.61|47.31|47.22|46.92|578
1729868400000|2024-10-25 15:00:00|47.28|46.98|46.99|46.69|47.43|47.13|46.77|46.47|587
1729872000000|2024-10-25 16:00:00|46.98|46.68|47.18|46.88|47.3|47|46.73|46.43|485
1729875600000|2024-10-25 17:00:00|47.17|46.87|46.57|46.27|47.24|46.94|46.51|46.21|537
1729879200000|2024-10-25 18:00:00|46.56|46.26|46.56|46.26|46.9|46.6|45.82|45.52|1882
1729882800000|2024-10-25 19:00:00|46.65|46.35|46.43|46.13|46.66|46.36|46.25|45.95|1187
1729886400000|2024-10-25 20:00:00|46.44|46.14|46.41|46.11|46.62|46.32|46.22|45.92|1194
1729926000000|2024-10-26 07:00:00|44.81|44.51|44.66|44.36|44.83|44.53|44.66|44.36|518
1729929600000|2024-10-26 08:00:00|44.67|44.37|44.84|44.54|44.87|44.57|44.63|44.33|427
1729933200000|2024-10-26 09:00:00|44.85|44.55|44.72|44.42|44.89|44.59|44.72|44.42|601
1729936800000|2024-10-26 10:00:00|44.73|44.43|44.66|44.36|44.78|44.48|44.62|44.32|1166
1729940400000|2024-10-26 11:00:00|44.67|44.37|44.7|44.4|44.77|44.47|44.64|44.34|412
1729944000000|2024-10-26 12:00:00|44.69|44.39|44.55|44.25|44.69|44.39|44.46|44.16|647
1729947600000|2024-10-26 13:00:00|44.54|44.24|44.28|43.98|44.6|44.3|44.25|43.95|746
1729951200000|2024-10-26 14:00:00|44.27|43.97|43.77|43.47|44.36|44.06|43.75|43.45|1587
1729954800000|2024-10-26 15:00:00|43.78|43.48|44.15|43.85|44.32|44.02|43.74|43.44|1615
1729958400000|2024-10-26 16:00:00|44.16|43.86|44.43|44.13|44.5|44.2|43.97|43.67|1240
1729962000000|2024-10-26 17:00:00|44.42|44.12|44.59|44.29|44.67|44.37|44.42|44.12|1872
1729965600000|2024-10-26 18:00:00|44.6|44.3|44.55|44.25|44.66|44.36|44.52|44.22|1152
1729969200000|2024-10-26 19:00:00|44.57|44.27|44.76|44.46|44.8|44.5|44.57|44.27|614
1729972800000|2024-10-26 20:00:00|44.77|44.47|44.63|44.33|44.95|44.65|44.61|44.31|711
1729976400000|2024-10-26 21:00:00|44.64|44.34|44.54|44.24|44.66|44.36|44.46|44.16|316
1729980000000|2024-10-26 22:00:00|44.55|44.25|44.55|44.25|44.62|44.32|44.51|44.21|353
1729983600000|2024-10-26 23:00:00|44.54|44.24|44.61|44.31|44.69|44.39|44.52|44.22|392
1729987200000|2024-10-27 00:00:00|44.62|44.32|44.62|44.32|44.69|44.39|44.59|44.29|321
1729990800000|2024-10-27 01:00:00|44.61|44.31|44.59|44.29|44.63|44.33|44.52|44.22|570
1729994400000|2024-10-27 02:00:00|44.6|44.3|44.48|44.18|44.61|44.31|44.47|44.17|436
1729998000000|2024-10-27 03:00:00|44.49|44.19|44.63|44.33|44.66|44.36|44.42|44.12|656
1730001600000|2024-10-27 04:00:00|44.62|44.32|44.45|44.15|44.64|44.34|44.43|44.13|875
1730005200000|2024-10-27 05:00:00|44.44|44.14|44.68|44.38|44.77|44.47|44.44|44.14|601
1730008800000|2024-10-27 06:00:00|44.69|44.39|44.67|44.37|44.72|44.42|44.56|44.26|303
1730012400000|2024-10-27 07:00:00|44.68|44.38|44.74|44.44|44.8|44.5|44.67|44.37|631
1730016000000|2024-10-27 08:00:00|44.75|44.45|44.95|44.65|44.98|44.68|44.75|44.45|448
1730019600000|2024-10-27 09:00:00|44.94|44.64|44.72|44.42|44.94|44.64|44.64|44.34|419
1730023200000|2024-10-27 10:00:00|44.73|44.43|44.65|44.35|44.85|44.55|44.61|44.31|377
1730026800000|2024-10-27 11:00:00|44.66|44.36|44.56|44.26|44.77|44.47|44.55|44.25|323
1730030400000|2024-10-27 12:00:00|44.58|44.28|44.75|44.45|44.87|44.57|44.57|44.27|385
1730034000000|2024-10-27 13:00:00|44.76|44.46|44.93|44.63|45.03|44.73|44.76|44.46|561
1730037600000|2024-10-27 14:00:00|44.94|44.64|44.96|44.66|45.04|44.74|44.85|44.55|666
1730041200000|2024-10-27 15:00:00|44.95|44.65|45.06|44.76|45.08|44.78|44.92|44.62|540
1730044800000|2024-10-27 16:00:00|45.07|44.77|45.27|44.97|45.27|44.97|45.02|44.72|616
1730048400000|2024-10-27 17:00:00|45.28|44.98|45.1|44.8|45.38|45.08|45.1|44.8|439
1730052000000|2024-10-27 18:00:00|45.11|44.81|45.06|44.76|45.14|44.84|45.03|44.73|582
1730055600000|2024-10-27 19:00:00|45.05|44.75|45.05|44.75|45.11|44.81|44.91|44.61|703
1730059200000|2024-10-27 20:00:00|45.06|44.76|45.64|44.34|45.68|44.94|45.03|44.34|450
1730062800000|2024-10-27 21:00:00|45.65|44.35|45.23|44.93|45.9|44.94|45.15|44.34|432
1730066400000|2024-10-27 22:00:00|45.24|44.94|45.46|45.16|45.67|45.37|45.24|44.94|382
1730070000000|2024-10-27 23:00:00|45.45|45.15|45.36|45.06|45.58|45.28|45.27|44.97|235
1730073600000|2024-10-28 00:00:00|45.37|45.07|45.35|45.05|45.4|45.1|45.28|44.98|249
1730077200000|2024-10-28 01:00:00|45.33|45.03|45.18|44.88|45.41|45.11|45.18|44.88|148
1730080800000|2024-10-28 02:00:00|45.17|44.87|45.06|44.76|45.26|44.96|44.98|44.68|165
1730084400000|2024-10-28 03:00:00|45.03|44.73|44.71|44.41|45.14|44.84|44.65|44.35|353
1730088000000|2024-10-28 04:00:00|44.7|44.4|44.74|44.44|44.89|44.59|44.57|44.27|399
1730091600000|2024-10-28 05:00:00|44.72|44.42|44.87|44.57|44.93|44.63|44.49|44.19|375
1730095200000|2024-10-28 06:00:00|44.86|44.56|44.91|44.61|44.94|44.64|44.76|44.46|236
1730098800000|2024-10-28 07:00:00|44.92|44.62|45.32|45.02|45.46|45.16|44.91|44.61|740
1730102400000|2024-10-28 08:00:00|45.31|45.01|45.22|44.92|45.37|45.07|45.22|44.92|418
1730106000000|2024-10-28 09:00:00|45.23|44.93|45.45|45.15|45.46|45.16|45.01|44.71|248
1730109600000|2024-10-28 10:00:00|45.44|45.14|45.32|45.02|45.45|45.15|45.27|44.97|268
1730113200000|2024-10-28 11:00:00|45.33|45.03|45.29|44.99|45.39|45.09|45.22|44.92|200
1730116800000|2024-10-28 12:00:00|45.3|45|45.32|45.02|45.38|45.08|45.07|44.77|541
1730120400000|2024-10-28 13:00:00|45.33|45.03|45.19|44.89|45.49|45.19|45.18|44.88|503
1730124000000|2024-10-28 14:00:00|45.2|44.9|45.34|45.04|45.48|45.18|45.11|44.81|603
1730127600000|2024-10-28 15:00:00|45.35|45.05|45.04|44.74|45.35|45.05|45.02|44.72|578
1730131200000|2024-10-28 16:00:00|45.03|44.73|44.73|44.43|45.1|44.8|44.7|44.4|264
1730134800000|2024-10-28 17:00:00|44.74|44.44|44.77|44.47|45|44.7|44.46|44.16|618
1730138400000|2024-10-28 18:00:00|44.78|44.48|44.97|44.67|45.03|44.73|44.74|44.44|400
1730142000000|2024-10-28 19:00:00|44.96|44.66|45.36|45.06|45.45|45.15|44.94|44.64|530
1730145600000|2024-10-28 20:00:00|45.34|45.04|45.38|45.08|45.4|45.1|45.24|44.94|288
1730149200000|2024-10-28 21:00:00|45.37|45.07|45.69|45.39|45.72|45.42|45.3|45|706
1730152800000|2024-10-28 22:00:00|45.75|45.45|45.83|45.53|46|45.7|45.72|45.42|417
1730156400000|2024-10-28 23:00:00|45.84|45.54|45.85|45.55|45.92|45.62|45.79|45.49|221
1730160000000|2024-10-29 00:00:00|45.84|45.54|46.05|45.75|46.12|45.82|45.79|45.49|172
1730163600000|2024-10-29 01:00:00|46.04|45.74|46.03|45.73|46.07|45.77|45.86|45.56|324
1730167200000|2024-10-29 02:00:00|46.02|45.72|46.3|46|46.53|46.23|45.96|45.66|1126
1730170800000|2024-10-29 03:00:00|46.31|46.01|46.33|46.03|46.45|46.15|46.31|46.01|422
1730174400000|2024-10-29 04:00:00|46.34|46.04|46.34|46.04|46.45|46.15|46.32|46.02|277
1730178000000|2024-10-29 05:00:00|46.33|46.03|46.22|45.92|46.33|46.03|46.15|45.85|203
1730181600000|2024-10-29 06:00:00|46.23|45.93|46.21|45.91|46.33|46.03|46.16|45.86|216
1730185200000|2024-10-29 07:00:00|46.22|45.92|46.16|45.86|46.28|45.98|46.12|45.82|169
1730188800000|2024-10-29 08:00:00|46.17|45.87|46.21|45.91|46.34|46.04|46.16|45.86|301
1730192400000|2024-10-29 09:00:00|46.22|45.92|46.42|46.12|46.79|46.49|46.14|45.84|460
1730196000000|2024-10-29 10:00:00|46.43|46.13|46.27|45.97|46.47|46.17|46.24|45.94|384
1730199600000|2024-10-29 11:00:00|46.26|45.96|46.47|46.17|46.6|46.3|46.17|45.87|356
1730203200000|2024-10-29 12:00:00|46.46|46.16|46.32|46.02|46.52|46.22|46.3|46|265
1730206800000|2024-10-29 13:00:00|46.31|46.01|46.55|46.25|46.58|46.28|46.24|45.94|458
1730210400000|2024-10-29 14:00:00|46.56|46.26|46.42|46.12|46.65|46.35|46.32|46.02|490
1730214000000|2024-10-29 15:00:00|46.41|46.11|46.61|46.31|46.61|46.31|46.32|46.02|448
1730217600000|2024-10-29 16:00:00|46.62|46.32|47.06|46.76|47.07|46.77|46.6|46.3|405
1730221200000|2024-10-29 17:00:00|47.07|46.77|46.85|46.55|47.11|46.81|46.76|46.46|310
1730224800000|2024-10-29 18:00:00|46.86|46.56|47.05|46.75|47.06|46.76|46.85|46.55|270
1730228400000|2024-10-29 19:00:00|47.06|46.76|46.59|46.29|47.13|46.83|46.5|46.2|875
1730232000000|2024-10-29 20:00:00|46.6|46.3|46.59|46.29|46.71|46.41|46.24|45.94|892
1730235600000|2024-10-29 21:00:00|46.58|46.28|46.92|46.62|46.93|46.63|46.52|46.22|570
1730239200000|2024-10-29 22:00:00|46.93|46.63|46.96|46.66|47.1|46.8|46.88|46.58|225
1730242800000|2024-10-29 23:00:00|46.97|46.67|47.01|46.71|47.03|46.73|46.84|46.54|183
1730246400000|2024-10-30 00:00:00|47.02|46.72|46.76|46.46|47.02|46.72|46.7|46.4|265
1730250000000|2024-10-30 01:00:00|46.75|46.45|46.8|46.5|46.81|46.51|46.43|46.13|534
1730253600000|2024-10-30 02:00:00|46.79|46.49|46.81|46.51|46.92|46.62|46.76|46.46|336
1730257200000|2024-10-30 03:00:00|46.82|46.52|46.83|46.53|46.94|46.64|46.81|46.51|250
1730260800000|2024-10-30 04:00:00|46.84|46.54|46.85|46.55|46.96|46.66|46.81|46.51|245
1730264400000|2024-10-30 05:00:00|46.86|46.56|46.92|46.62|46.95|46.65|46.82|46.52|296
1730268000000|2024-10-30 06:00:00|46.91|46.61|46.87|46.57|47.1|46.8|46.87|46.57|520
1730271600000|2024-10-30 07:00:00|46.88|46.58|46.94|46.64|46.99|46.69|46.78|46.48|308
1730275200000|2024-10-30 08:00:00|46.93|46.63|46.55|46.25|47.05|46.75|46.51|46.21|535
1730278800000|2024-10-30 09:00:00|46.56|46.26|46.75|46.45|46.79|46.49|46.52|46.22|457
1730282400000|2024-10-30 10:00:00|46.76|46.46|46.51|46.21|46.87|46.57|46.5|46.2|452
1730286000000|2024-10-30 11:00:00|46.5|46.2|46.36|46.06|46.55|46.25|46.22|45.92|837
1730289600000|2024-10-30 12:00:00|46.37|46.07|46.46|46.16|46.62|46.32|46.17|45.87|849
1730293200000|2024-10-30 13:00:00|46.45|46.15|46.38|46.08|46.52|46.22|46.03|45.73|939
1730296800000|2024-10-30 14:00:00|46.39|46.09|46.51|46.21|46.73|46.43|46.31|46.01|1715
1730300400000|2024-10-30 15:00:00|46.52|46.22|46.35|46.05|46.55|46.25|46.04|45.74|1628
1730304000000|2024-10-30 16:00:00|46.34|46.04|46.69|46.39|46.85|46.55|46.25|45.95|890
1730307600000|2024-10-30 17:00:00|46.64|46.34|46.44|46.14|46.64|46.34|46.22|45.92|487
1730311200000|2024-10-30 18:00:00|46.45|46.15|46.42|46.12|46.56|46.26|46.32|46.02|493
1730314800000|2024-10-30 19:00:00|46.41|46.11|46.31|46.01|46.45|46.15|46.28|45.98|458
1730318400000|2024-10-30 20:00:00|46.32|46.02|46.71|46.41|46.71|46.41|46.14|45.84|1139
1730322000000|2024-10-30 21:00:00|46.7|46.4|46.51|46.21|46.75|46.45|46.32|46.02|704
1730325600000|2024-10-30 22:00:00|46.52|46.22|46.41|46.11|46.58|46.28|46.28|45.98|280
1730329200000|2024-10-30 23:00:00|46.42|46.12|46.32|46.02|46.51|46.21|46.3|46|162
1730332800000|2024-10-31 00:00:00|46.33|46.03|46.21|45.91|46.43|46.13|46.18|45.88|269
1730336400000|2024-10-31 01:00:00|46.22|45.92|46.22|45.92|46.33|46.03|45.94|45.64|438
1730340000000|2024-10-31 02:00:00|46.21|45.91|46.2|45.9|46.33|46.03|46|45.7|450
1730343600000|2024-10-31 03:00:00|46.21|45.91|46.04|45.74|46.22|45.92|46.02|45.72|247
1730347200000|2024-10-31 04:00:00|46.03|45.73|46.03|45.73|46.05|45.75|45.91|45.61|220
1730350800000|2024-10-31 05:00:00|46.02|45.72|45.97|45.67|46.12|45.82|45.95|45.65|183
1730354400000|2024-10-31 06:00:00|45.96|45.66|45.68|45.38|45.97|45.67|45.52|45.22|360
1730358000000|2024-10-31 07:00:00|45.66|45.36|45.71|45.41|45.78|45.48|45.47|45.17|454
1730361600000|2024-10-31 08:00:00|45.72|45.42|45.51|45.21|45.73|45.43|45.32|45.02|405
1730365200000|2024-10-31 09:00:00|45.5|45.2|45.48|45.18|45.58|45.28|45.43|45.13|264
1730368800000|2024-10-31 10:00:00|45.47|45.17|45.55|45.25|45.61|45.31|45.34|45.04|293
1730372400000|2024-10-31 11:00:00|45.56|45.26|45.47|45.17|45.56|45.26|45.37|45.07|317
1730376000000|2024-10-31 12:00:00|45.48|45.18|45.45|45.15|45.53|45.23|45.28|44.98|487
1730379600000|2024-10-31 13:00:00|45.44|45.14|45.17|44.87|45.52|45.22|45.04|44.74|621
1730383200000|2024-10-31 14:00:00|45.16|44.86|44.85|44.55|45.16|44.86|44.55|44.25|1284
1730386800000|2024-10-31 15:00:00|44.84|44.54|44.93|44.63|45.07|44.77|44.72|44.42|421
1730390400000|2024-10-31 16:00:00|44.92|44.62|44.73|44.43|44.96|44.66|44.65|44.35|437
1730394000000|2024-10-31 17:00:00|44.72|44.42|44.5|44.2|44.84|44.54|44.35|44.05|452
1730397600000|2024-10-31 18:00:00|44.49|44.19|44.17|43.87|44.49|44.19|43.97|43.67|930
1730401200000|2024-10-31 19:00:00|44.16|43.86|43.93|43.63|44.22|43.92|43.85|43.55|498
1730404800000|2024-10-31 20:00:00|43.94|43.64|44.13|43.83|44.17|43.87|43.87|43.57|469
1730408400000|2024-10-31 21:00:00|44.12|43.82|44.36|44.06|44.38|44.08|44.02|43.72|899
1730412000000|2024-10-31 22:00:00|44.35|44.05|44.36|44.06|44.39|44.09|44.12|43.82|329
1730415600000|2024-10-31 23:00:00|44.37|44.07|44.29|43.99|44.46|44.16|44.24|43.94|216
1730419200000|2024-11-01 00:00:00|44.28|43.98|44.18|43.88|44.36|44.06|44.18|43.88|401
1730422800000|2024-11-01 01:00:00|44.17|43.87|43.94|43.64|44.22|43.92|43.69|43.39|596
1730426400000|2024-11-01 02:00:00|43.93|43.63|44.05|43.75|44.08|43.78|43.46|43.16|917
1730430000000|2024-11-01 03:00:00|44.04|43.74|44.17|43.87|44.29|43.99|44|43.7|416
1730433600000|2024-11-01 04:00:00|44.16|43.86|44.38|44.08|44.39|44.09|44.14|43.84|300
1730437200000|2024-11-01 05:00:00|44.39|44.09|44.15|43.85|44.4|44.1|44.15|43.85|212
1730440800000|2024-11-01 06:00:00|44.16|43.86|43.75|43.45|44.22|43.92|43.74|43.44|388
1730444400000|2024-11-01 07:00:00|43.74|43.44|43.85|43.55|43.95|43.65|43.51|43.21|591
1730448000000|2024-11-01 08:00:00|43.84|43.54|44.03|43.73|44.08|43.78|43.77|43.47|636
1730451600000|2024-11-01 09:00:00|44.02|43.72|44.09|43.79|44.17|43.87|43.97|43.67|533
1730455200000|2024-11-01 10:00:00|44.08|43.78|44.26|43.96|44.37|44.07|44.05|43.75|634
1730458800000|2024-11-01 11:00:00|44.27|43.97|44.19|43.89|44.36|44.06|44.19|43.89|367
1730462400000|2024-11-01 12:00:00|44.2|43.9|44.34|44.04|44.46|44.16|44.11|43.81|943
1730466000000|2024-11-01 13:00:00|44.33|44.03|44.3|44|44.34|44.04|44.01|43.71|1020
1730469600000|2024-11-01 14:00:00|44.29|43.99|44.35|44.05|44.6|44.3|44.21|43.91|896
1730473200000|2024-11-01 15:00:00|44.36|44.06|43.27|42.97|44.38|44.08|42.95|42.65|1696
1730476800000|2024-11-01 16:00:00|43.26|42.96|43.88|43.58|43.95|43.65|43.17|42.87|1062
1730480400000|2024-11-01 17:00:00|43.89|43.59|43.73|43.43|44.02|43.72|43.66|43.36|594
1730484000000|2024-11-01 18:00:00|43.74|43.44|43.69|43.39|43.76|43.46|43.53|43.23|375
1730487600000|2024-11-01 19:00:00|43.7|43.4|43.61|43.31|43.74|43.44|43.45|43.15|572
1730491200000|2024-11-01 20:00:00|43.62|43.32|43.84|43.54|43.84|43.54|43.6|43.3|361
1730534400000|2024-11-02 08:00:00|43.76|43.46|43.62|43.32|43.79|43.49|43.56|43.26|657
1730538000000|2024-11-02 09:00:00|43.61|43.31|43.76|43.46|43.86|43.56|43.59|43.29|633
1730541600000|2024-11-02 10:00:00|43.75|43.45|43.78|43.48|43.8|43.5|43.63|43.33|556
1730545200000|2024-11-02 11:00:00|43.79|43.49|43.96|43.66|44.01|43.71|43.76|43.46|397
1730548800000|2024-11-02 12:00:00|43.95|43.65|43.51|43.21|44.07|43.77|43.45|43.15|1345
1730552400000|2024-11-02 13:00:00|43.52|43.22|43.14|42.84|43.7|43.4|43.09|42.79|1911
1730556000000|2024-11-02 14:00:00|43.12|42.82|43.03|42.73|43.22|42.92|42.75|42.45|1790
1730559600000|2024-11-02 15:00:00|43.02|42.72|43.03|42.73|43.18|42.88|42.76|42.46|1109
1730563200000|2024-11-02 16:00:00|43.04|42.74|43.23|42.93|43.26|42.96|42.88|42.58|1045
1730566800000|2024-11-02 17:00:00|43.24|42.94|42.79|42.49|43.24|42.94|42.72|42.42|1068
1730570400000|2024-11-02 18:00:00|42.78|42.48|42.78|42.48|42.89|42.59|42.59|42.29|1304
1730574000000|2024-11-02 19:00:00|42.77|42.47|43.1|42.8|43.17|42.87|42.73|42.43|706
1730577600000|2024-11-02 20:00:00|43.11|42.81|43.05|42.75|43.18|42.88|43.02|42.72|757
1730581200000|2024-11-02 21:00:00|43.06|42.76|43.04|42.74|43.14|42.84|42.99|42.69|278
1730584800000|2024-11-02 22:00:00|43.05|42.75|42.96|42.66|43.09|42.79|42.93|42.63|320
1730588400000|2024-11-02 23:00:00|42.97|42.67|43.01|42.71|43.01|42.71|42.77|42.47|435
1730592000000|2024-11-03 00:00:00|43|42.7|42.72|42.42|43.08|42.78|42.72|42.42|782
1730595600000|2024-11-03 01:00:00|42.73|42.43|42.5|42.2|42.9|42.6|42.49|42.19|742
1730599200000|2024-11-03 02:00:00|42.51|42.21|41.84|41.54|42.78|42.48|41.47|41.17|2741
1730602800000|2024-11-03 03:00:00|41.82|41.52|42.03|41.73|42.17|41.87|41.41|41.11|2166
1730606400000|2024-11-03 04:00:00|42.04|41.74|42.44|42.14|42.47|42.17|42.02|41.72|1214
1730610000000|2024-11-03 05:00:00|42.45|42.15|42.12|41.82|42.46|42.16|42.06|41.76|1097
1730613600000|2024-11-03 06:00:00|42.13|41.83|42.38|42.08|42.49|42.19|42.09|41.79|1520
1730617200000|2024-11-03 07:00:00|42.39|42.09|42.2|41.9|42.45|42.15|42.13|41.83|941
1730620800000|2024-11-03 08:00:00|42.21|41.91|42.25|41.95|42.31|42.01|42.14|41.84|1385
1730624400000|2024-11-03 09:00:00|42.26|41.96|41.94|41.64|42.33|42.03|41.86|41.56|1499
1730628000000|2024-11-03 10:00:00|41.95|41.65|42.05|41.75|42.19|41.89|41.81|41.51|959
1730631600000|2024-11-03 11:00:00|42.06|41.76|41.77|41.47|42.1|41.8|41.73|41.43|1470
1730635200000|2024-11-03 12:00:00|41.78|41.48|41.7|41.4|42.03|41.73|41.66|41.36|1357
1730638800000|2024-11-03 13:00:00|41.69|41.39|41.18|40.88|41.79|41.49|41|40.7|2358
1730642400000|2024-11-03 14:00:00|41.19|40.89|41.26|40.96|41.47|41.17|41.02|40.72|2880
1730646000000|2024-11-03 15:00:00|41.27|40.97|41.4|41.1|41.46|41.16|40.88|40.58|3072
1730649600000|2024-11-03 16:00:00|41.39|41.09|41.5|41.2|41.76|41.46|41.29|40.99|2358
1730653200000|2024-11-03 17:00:00|41.51|41.21|41.55|41.25|41.78|41.48|41.48|41.18|1706
1730656800000|2024-11-03 18:00:00|41.56|41.26|41|40.7|41.63|41.33|40.94|40.64|1659
1730660400000|2024-11-03 19:00:00|40.99|40.69|41.68|41.38|41.69|41.39|40.98|40.68|1959
1730664000000|2024-11-03 20:00:00|41.67|41.37|42.36|41.06|42.36|41.58|41.53|40.93|1730
1730667600000|2024-11-03 21:00:00|42.37|41.07|42.39|41.09|42.59|41.29|42.27|40.97|1557
1730671200000|2024-11-03 22:00:00|42.38|41.08|41.86|41.56|42.45|41.7|41.81|41.08|661
1730674800000|2024-11-03 23:00:00|41.84|41.54|41.73|41.43|41.87|41.57|41.62|41.32|408
1730678400000|2024-11-04 00:00:00|41.74|41.44|41.56|41.26|41.74|41.44|41.34|41.04|484
1730682000000|2024-11-04 01:00:00|41.57|41.27|41.97|41.67|42.1|41.8|41.55|41.25|751
1730685600000|2024-11-04 02:00:00|41.98|41.68|42.04|41.74|42.09|41.79|41.78|41.48|454
1730689200000|2024-11-04 03:00:00|42.05|41.75|41.79|41.49|42.18|41.88|41.78|41.48|236
1730692800000|2024-11-04 04:00:00|41.8|41.5|41.86|41.56|42.07|41.77|41.8|41.5|283
1730696400000|2024-11-04 05:00:00|41.87|41.57|41.39|41.09|41.88|41.58|41.37|41.07|324
1730700000000|2024-11-04 06:00:00|41.38|41.08|41.72|41.42|41.75|41.45|41.38|41.08|309
1730703600000|2024-11-04 07:00:00|41.71|41.41|41.36|41.06|41.74|41.44|41.33|41.03|266
1730707200000|2024-11-04 08:00:00|41.37|41.07|41.18|40.88|41.48|41.18|41.1|40.8|401
1730710800000|2024-11-04 09:00:00|41.19|40.89|41.5|41.2|41.58|41.28|41.18|40.88|357
1730714400000|2024-11-04 10:00:00|41.49|41.19|41.65|41.35|41.89|41.59|41.41|41.11|605
1730718000000|2024-11-04 11:00:00|41.67|41.37|41.76|41.46|41.98|41.68|41.56|41.26|565
1730721600000|2024-11-04 12:00:00|41.77|41.47|41.98|41.68|42.01|41.71|41.7|41.4|552
1730725200000|2024-11-04 13:00:00|41.99|41.69|41.69|41.39|42.17|41.87|41.69|41.39|555
1730728800000|2024-11-04 14:00:00|41.7|41.4|41.78|41.48|41.85|41.55|41.58|41.28|616
1730732400000|2024-11-04 15:00:00|41.79|41.49|41.83|41.53|41.91|41.61|41.66|41.36|483
1730736000000|2024-11-04 16:00:00|41.82|41.52|41.38|41.08|41.85|41.55|41.16|40.86|602
1730739600000|2024-11-04 17:00:00|41.37|41.07|41.48|41.18|41.61|41.31|41.3|41|377
1730743200000|2024-11-04 18:00:00|41.49|41.19|41.39|41.09|41.67|41.37|41.37|41.07|302
1730746800000|2024-11-04 19:00:00|41.4|41.1|41.39|41.09|41.58|41.28|41.34|41.04|306
1730750400000|2024-11-04 20:00:00|41.38|41.08|41.15|40.85|41.44|41.14|41.04|40.74|402
1730754000000|2024-11-04 21:00:00|41.14|40.84|40.33|40.03|41.32|41.02|40.23|39.93|2491
1730757600000|2024-11-04 22:00:00|40.33|40.03|41.06|40.76|41.19|40.89|40.27|39.97|1681
1730761200000|2024-11-04 23:00:00|41.04|40.74|41.08|40.78|41.15|40.85|40.93|40.63|702
1730764800000|2024-11-05 00:00:00|41.07|40.77|41.31|41.01|41.4|41.1|41.05|40.75|631
1730768400000|2024-11-05 01:00:00|41.3|41|41.41|41.11|41.47|41.17|40.97|40.67|648
1730772000000|2024-11-05 02:00:00|41.42|41.12|41.28|40.98|41.56|41.26|41.19|40.89|390
1730775600000|2024-11-05 03:00:00|41.29|40.99|41.5|41.2|41.57|41.27|41.29|40.99|270
1730779200000|2024-11-05 04:00:00|41.51|41.21|41.63|41.33|41.71|41.41|41.49|41.19|206
1730782800000|2024-11-05 05:00:00|41.67|41.37|41.87|41.57|41.92|41.62|41.64|41.34|146
1730786400000|2024-11-05 06:00:00|41.88|41.58|41.85|41.55|41.91|41.61|41.69|41.39|234
1730790000000|2024-11-05 07:00:00|41.84|41.54|41.94|41.64|42.05|41.75|41.71|41.41|242
1730793600000|2024-11-05 08:00:00|41.96|41.66|41.97|41.67|42.01|41.71|41.78|41.48|224
1730797200000|2024-11-05 09:00:00|41.98|41.68|41.9|41.6|42.12|41.82|41.87|41.57|262
1730800800000|2024-11-05 10:00:00|41.89|41.59|42.01|41.71|42.07|41.77|41.82|41.52|225
1730804400000|2024-11-05 11:00:00|42.03|41.73|42.09|41.79|42.16|41.86|41.99|41.69|191
1730808000000|2024-11-05 12:00:00|42.1|41.8|42.1|41.8|42.22|41.92|41.95|41.65|250
1730811600000|2024-11-05 13:00:00|42.15|41.85|42.15|41.85|42.17|41.87|41.96|41.66|284
1730815200000|2024-11-05 14:00:00|42.14|41.84|42.63|42.33|42.84|42.54|42.05|41.75|1040
1730818800000|2024-11-05 15:00:00|42.62|42.32|42.54|42.24|42.73|42.43|42.28|41.98|1023
1730822400000|2024-11-05 16:00:00|42.55|42.25|42.81|42.51|42.83|42.53|42.48|42.18|496
1730826000000|2024-11-05 17:00:00|42.8|42.5|42.59|42.29|42.91|42.61|42.58|42.28|315
1730829600000|2024-11-05 18:00:00|42.6|42.3|42.55|42.25|42.72|42.42|42.47|42.17|302
1730833200000|2024-11-05 19:00:00|42.54|42.24|41.97|41.67|42.67|42.37|41.84|41.54|471
1730836800000|2024-11-05 20:00:00|41.98|41.68|42.52|42.22|42.61|42.31|41.85|41.55|576
1730840400000|2024-11-05 21:00:00|42.53|42.23|42.37|42.07|42.55|42.25|42.33|42.03|1571
1730844000000|2024-11-05 22:00:00|42.39|42.09|42.82|42.52|42.85|42.55|42.18|41.88|1509
1730847600000|2024-11-05 23:00:00|42.8|42.5|42.58|42.28|42.82|42.52|42.53|42.23|361
1730851200000|2024-11-06 00:00:00|42.57|42.27|43.27|42.97|43.35|43.05|42.57|42.27|781
1730854800000|2024-11-06 01:00:00|43.28|42.98|43.4|43.1|43.71|43.41|43.17|42.87|929
1730858400000|2024-11-06 02:00:00|43.42|43.12|44.11|43.81|44.24|43.94|43.31|43.01|887
1730862000000|2024-11-06 03:00:00|44.12|43.82|44.69|44.39|44.81|44.51|44.06|43.76|2220
1730865600000|2024-11-06 04:00:00|44.7|44.4|44.75|44.45|45.01|44.71|44.5|44.2|1105
1730869200000|2024-11-06 05:00:00|44.74|44.44|44.99|44.69|45|44.7|44.43|44.13|1122
1730872800000|2024-11-06 06:00:00|44.98|44.68|44.83|44.53|45.28|44.98|44.83|44.53|985
1730876400000|2024-11-06 07:00:00|44.82|44.52|44.9|44.6|45.3|45|44.68|44.38|1296
1730880000000|2024-11-06 08:00:00|44.91|44.61|44.8|44.5|44.96|44.66|44.23|43.93|1459
1730883600000|2024-11-06 09:00:00|44.81|44.51|45|44.7|45.03|44.73|44.73|44.43|664
1730887200000|2024-11-06 10:00:00|44.99|44.69|44.94|44.64|45.05|44.75|44.8|44.5|460
1730890800000|2024-11-06 11:00:00|44.93|44.63|44.95|44.65|45.07|44.77|44.84|44.54|297
1730894400000|2024-11-06 12:00:00|44.94|44.64|44.84|44.54|45.13|44.83|44.83|44.53|278
1730898000000|2024-11-06 13:00:00|44.85|44.55|44.83|44.53|44.91|44.61|44.59|44.29|566
1730901600000|2024-11-06 14:00:00|44.84|44.54|44.41|44.11|44.94|44.64|44.31|44.01|854
1730905200000|2024-11-06 15:00:00|44.42|44.12|44.65|44.35|44.76|44.46|44.38|44.08|746
1730908800000|2024-11-06 16:00:00|44.66|44.36|44.72|44.42|44.84|44.54|44.57|44.27|545
1730912400000|2024-11-06 17:00:00|44.71|44.41|44.68|44.38|44.76|44.46|44.55|44.25|305
1730916000000|2024-11-06 18:00:00|44.69|44.39|45.01|44.71|45.02|44.72|44.68|44.38|253
1730919600000|2024-11-06 19:00:00|45.02|44.72|45.14|44.84|45.16|44.86|44.92|44.62|277
1730923200000|2024-11-06 20:00:00|45.15|44.85|45.28|44.98|45.32|45.02|45.03|44.73|395
1730926800000|2024-11-06 21:00:00|45.27|44.97|45.46|45.16|45.51|45.21|45.22|44.92|1073
1730930400000|2024-11-06 22:00:00|45.48|45.18|45.85|45.55|45.9|45.6|45.42|45.12|645
1730934000000|2024-11-06 23:00:00|45.87|45.57|45.67|45.37|45.94|45.64|45.61|45.31|679
1730937600000|2024-11-07 00:00:00|45.68|45.38|45.66|45.36|45.77|45.47|45.5|45.2|388
1730941200000|2024-11-07 01:00:00|45.81|45.51|46.36|46.06|46.65|46.35|45.77|45.47|1102
1730944800000|2024-11-07 02:00:00|46.37|46.07|46.72|46.42|46.75|46.45|46.36|46.06|785
1730948400000|2024-11-07 03:00:00|46.75|46.45|46.61|46.31|47.09|46.79|46.5|46.2|892
1730952000000|2024-11-07 04:00:00|46.63|46.33|46.26|45.96|46.71|46.41|45.98|45.68|674
1730955600000|2024-11-07 05:00:00|46.27|45.97|46.23|45.93|46.3|46|46.03|45.73|1116
1730959200000|2024-11-07 06:00:00|46.22|45.92|45.99|45.69|46.29|45.99|45.63|45.33|1059
1730962800000|2024-11-07 07:00:00|45.98|45.68|45.99|45.69|46.1|45.8|45.86|45.56|535
1730966400000|2024-11-07 08:00:00|45.98|45.68|46.31|46.01|46.38|46.08|45.91|45.61|395
1730970000000|2024-11-07 09:00:00|46.3|46|46.2|45.9|46.34|46.04|46.14|45.84|417
1730973600000|2024-11-07 10:00:00|46.19|45.89|46.14|45.84|46.2|45.9|45.84|45.54|507
1730977200000|2024-11-07 11:00:00|46.12|45.82|45.99|45.69|46.18|45.88|45.97|45.67|437
1730980800000|2024-11-07 12:00:00|45.98|45.68|46.33|46.03|46.42|46.12|45.98|45.68|1073
1730984400000|2024-11-07 13:00:00|46.34|46.04|45.82|45.52|46.36|46.06|45.78|45.48|2130
1730988000000|2024-11-07 14:00:00|45.83|45.53|46.04|45.74|46.24|45.94|45.76|45.46|2998
1730991600000|2024-11-07 15:00:00|46.03|45.73|46.74|46.44|46.75|46.45|45.94|45.64|2106
1730995200000|2024-11-07 16:00:00|46.75|46.45|46.74|46.44|46.88|46.58|46.45|46.15|1076
1730998800000|2024-11-07 17:00:00|46.75|46.45|46.64|46.34|46.81|46.51|46.53|46.23|911
1731002400000|2024-11-07 18:00:00|46.65|46.35|46.68|46.38|46.75|46.45|46.34|46.04|1109
1731006000000|2024-11-07 19:00:00|46.67|46.37|46.81|46.51|46.82|46.52|46.41|46.11|1715
1731009600000|2024-11-07 20:00:00|46.82|46.52|46.97|46.67|47.01|46.71|46.72|46.42|1080
1731013200000|2024-11-07 21:00:00|46.98|46.68|46.99|46.69|47.13|46.83|46.92|46.62|1146
1731016800000|2024-11-07 22:00:00|47|46.7|46.74|46.44|47|46.7|46.57|46.27|820
1731020400000|2024-11-07 23:00:00|46.73|46.43|46.8|46.5|46.84|46.54|46.4|46.1|585
1731024000000|2024-11-08 00:00:00|46.81|46.51|46.9|46.6|47.34|47.04|46.81|46.51|629
1731027600000|2024-11-08 01:00:00|46.94|46.64|46.76|46.46|47.1|46.8|46.66|46.36|438
1731031200000|2024-11-08 02:00:00|46.77|46.47|46.37|46.07|46.78|46.48|46.34|46.04|585
1731034800000|2024-11-08 03:00:00|46.36|46.06|46.58|46.28|46.58|46.28|46.25|45.95|389
1731038400000|2024-11-08 04:00:00|46.53|46.23|46.54|46.24|46.71|46.41|46.45|46.15|304
1731042000000|2024-11-08 05:00:00|46.53|46.23|46.77|46.47|46.82|46.52|46.52|46.22|234
1731045600000|2024-11-08 06:00:00|46.78|46.48|46.62|46.32|46.78|46.48|46.55|46.25|272
1731049200000|2024-11-08 07:00:00|46.63|46.33|46.84|46.54|46.92|46.62|46.47|46.17|452
1731052800000|2024-11-08 08:00:00|46.85|46.55|46.5|46.2|46.85|46.55|46.43|46.13|516
1731056400000|2024-11-08 09:00:00|46.51|46.21|46.79|46.49|46.83|46.53|46.45|46.15|285
1731060000000|2024-11-08 10:00:00|46.78|46.48|46.89|46.59|46.9|46.6|46.65|46.35|462
1731063600000|2024-11-08 11:00:00|46.9|46.6|46.74|46.44|46.93|46.63|46.72|46.42|221
1731067200000|2024-11-08 12:00:00|46.75|46.45|47.18|46.88|47.2|46.9|46.75|46.45|245
1731070800000|2024-11-08 13:00:00|47.16|46.86|47.02|46.72|47.16|46.86|46.79|46.49|407
1731074400000|2024-11-08 14:00:00|47.03|46.73|46.72|46.42|47.28|46.98|46.66|46.36|875
1731078000000|2024-11-08 15:00:00|46.71|46.41|47.04|46.74|47.32|47.02|46.64|46.34|1730
1731081600000|2024-11-08 16:00:00|47.03|46.73|46.67|46.37|47.32|47.02|46.57|46.27|1140
1731085200000|2024-11-08 17:00:00|46.66|46.36|46.75|46.45|46.89|46.59|46.31|46.01|1031
1731088800000|2024-11-08 18:00:00|46.76|46.46|47.19|46.89|47.36|47.06|46.72|46.42|495
1731092400000|2024-11-08 19:00:00|47.18|46.88|47.3|47|47.43|47.13|47.14|46.84|402
1731096000000|2024-11-08 20:00:00|47.29|46.99|47.02|46.72|47.39|47.09|46.88|46.58|418
1731099600000|2024-11-08 21:00:00|47.01|46.71|47.33|47.03|47.34|47.04|46.77|46.47|918
1731139200000|2024-11-09 08:00:00|47.62|47.32|47.8|47.5|47.93|47.63|47.53|47.23|1450
1731142800000|2024-11-09 09:00:00|47.79|47.49|47.65|47.35|47.88|47.58|47.62|47.32|1489
1731146400000|2024-11-09 10:00:00|47.66|47.36|47.69|47.39|47.8|47.5|47.39|47.09|1258
1731150000000|2024-11-09 11:00:00|47.68|47.38|47.79|47.49|47.88|47.58|47.63|47.33|1115
1731153600000|2024-11-09 12:00:00|47.8|47.5|47.27|46.97|47.94|47.64|47.27|46.97|1186
1731157200000|2024-11-09 13:00:00|47.28|46.98|47.36|47.06|47.52|47.22|47.27|46.97|1111
1731160800000|2024-11-09 14:00:00|47.35|47.05|47.12|46.82|47.4|47.1|46.96|46.66|2453
1731164400000|2024-11-09 15:00:00|47.11|46.81|47.28|46.98|47.29|46.99|46.94|46.64|1476
1731168000000|2024-11-09 16:00:00|47.27|46.97|47.1|46.8|47.39|47.09|47|46.7|1708
1731171600000|2024-11-09 17:00:00|47.09|46.79|47.12|46.82|47.2|46.9|46.65|46.35|1961
1731175200000|2024-11-09 18:00:00|47.11|46.81|47.33|47.03|47.39|47.09|47.06|46.76|844
1731178800000|2024-11-09 19:00:00|47.32|47.02|47.19|46.89|47.52|47.22|47.15|46.85|1141
1731182400000|2024-11-09 20:00:00|47.18|46.88|47.49|47.19|47.52|47.22|47.13|46.83|899
1731186000000|2024-11-09 21:00:00|47.48|47.18|47.63|47.33|47.73|47.43|47.4|47.1|1206
1731189600000|2024-11-09 22:00:00|47.62|47.32|48.34|48.04|48.41|48.11|47.62|47.32|1016
1731193200000|2024-11-09 23:00:00|48.35|48.05|48.91|48.61|49.04|48.74|48.31|48.01|2115
1731196800000|2024-11-10 00:00:00|48.92|48.62|48.99|48.69|49.18|48.88|48.57|48.27|2269
1731200400000|2024-11-10 01:00:00|48.98|48.68|49.1|48.8|49.11|48.81|48.6|48.3|2306
1731204000000|2024-11-10 02:00:00|49.11|48.81|49.66|49.36|49.78|49.48|49.08|48.78|2392
1731207600000|2024-11-10 03:00:00|49.67|49.37|50.9|50.6|50.96|50.66|49.61|49.31|1910
1731211200000|2024-11-10 04:00:00|50.91|50.61|51.95|51.65|52.58|52.28|50.81|50.51|3416
1731214800000|2024-11-10 05:00:00|51.94|51.64|52.77|52.47|53.56|53.26|51.76|51.46|3184
1731218400000|2024-11-10 06:00:00|52.78|52.48|52.8|52.5|53.1|52.8|52.18|51.88|2999
1731222000000|2024-11-10 07:00:00|52.81|52.51|52.68|52.38|52.87|52.57|52.53|52.23|2165
1731225600000|2024-11-10 08:00:00|52.69|52.39|53.06|52.76|53.34|53.04|52.68|52.38|1897
1731229200000|2024-11-10 09:00:00|53.07|52.77|53.48|53.18|53.57|53.27|52.96|52.66|1776
1731232800000|2024-11-10 10:00:00|53.47|53.17|53.8|53.5|54.92|54.62|53.45|53.15|2988
1731236400000|2024-11-10 11:00:00|53.81|53.51|54.14|53.84|54.35|54.05|53.65|53.35|2442
1731240000000|2024-11-10 12:00:00|54.13|53.83|54.75|54.45|54.83|54.53|53.83|53.53|1998
1731243600000|2024-11-10 13:00:00|57.96|57.66|57.98|57.68|60.01|59.71|56.33|56.03|6384
1731247200000|2024-11-10 14:00:00|57.97|57.67|57.53|57.23|59.57|59.27|56.75|56.45|5694
1731250800000|2024-11-10 15:00:00|57.52|57.22|61.1|60.8|61.26|60.96|57.14|56.84|5208
1731254400000|2024-11-10 16:00:00|61.11|60.81|59.5|59.2|61.88|61.58|58.35|58.05|5893
1731258000000|2024-11-10 17:00:00|59.52|59.22|59.92|59.62|60.79|60.49|59.4|59.1|4933
1731261600000|2024-11-10 18:00:00|59.93|59.63|59.39|59.09|60.41|60.11|59.21|58.91|4774
1731265200000|2024-11-10 19:00:00|59.4|59.1|59.74|59.44|60.49|60.19|58.82|58.52|5098
1731268800000|2024-11-10 20:00:00|59.75|59.45|58.38|57.08|60.3|60|58.31|57.01|5638
1731272400000|2024-11-10 21:00:00|58.37|57.07|58.01|56.71|58.62|57.32|55.98|54.68|5714
1731276000000|2024-11-10 22:00:00|58|56.7|57.63|57.33|58.36|58.06|56.9|56.6|1706
1731279600000|2024-11-10 23:00:00|57.68|57.38|58.04|57.74|58.17|57.87|57.49|57.19|1649
1731283200000|2024-11-11 00:00:00|58.05|57.75|58.43|58.13|58.68|58.38|57.34|57.04|2336
1731286800000|2024-11-11 01:00:00|58.42|58.12|58.27|57.97|58.74|58.44|57.75|57.45|2006
1731290400000|2024-11-11 02:00:00|58.26|57.96|58.55|58.25|58.68|58.38|58.1|57.8|1394
1731294000000|2024-11-11 03:00:00|58.56|58.26|58.3|58|58.76|58.46|57.77|57.47|1547
1731297600000|2024-11-11 04:00:00|58.29|57.99|57.62|57.32|58.32|58.02|57.06|56.76|1558
1731301200000|2024-11-11 05:00:00|57.63|57.33|55.1|54.8|57.69|57.39|55.01|54.71|2441
1731304800000|2024-11-11 06:00:00|55.26|54.96|55.63|55.33|56.07|55.77|55.26|54.96|2402
1731308400000|2024-11-11 07:00:00|55.62|55.32|55.84|55.54|55.95|55.65|55.32|55.02|1784
1731312000000|2024-11-11 08:00:00|55.83|55.53|55.95|55.65|56.12|55.82|55.69|55.39|901
1731315600000|2024-11-11 09:00:00|55.96|55.66|55.88|55.58|55.98|55.68|55.45|55.15|1260
1731319200000|2024-11-11 10:00:00|55.86|55.56|56.11|55.81|56.43|56.13|55.64|55.34|1692
1731322800000|2024-11-11 11:00:00|56.1|55.8|56.27|55.97|56.36|56.06|55.9|55.6|1359
1731326400000|2024-11-11 12:00:00|56.26|55.96|55.94|55.64|56.34|56.04|55.23|54.93|2489
1731330000000|2024-11-11 13:00:00|55.95|55.65|55.31|55.01|56.06|55.76|55.13|54.83|1404
1731333600000|2024-11-11 14:00:00|55.4|55.1|55.02|54.72|55.6|55.3|54.64|54.34|1930
1731337200000|2024-11-11 15:00:00|55.06|54.76|56.33|56.03|56.72|56.42|54.88|54.58|5137
1731340800000|2024-11-11 16:00:00|56.34|56.04|56.4|56.1|56.79|56.49|55.91|55.61|3645
1731344400000|2024-11-11 17:00:00|56.46|56.16|56.45|56.15|56.97|56.67|56.38|56.08|2646
1731348000000|2024-11-11 18:00:00|56.53|56.23|56.46|56.16|56.55|56.25|55.77|55.47|2809
1731351600000|2024-11-11 19:00:00|56.48|56.18|55.98|55.68|56.54|56.24|55.68|55.38|2940
1731355200000|2024-11-11 20:00:00|55.97|55.67|56.83|56.53|57.04|56.74|55.92|55.62|3001
1731358800000|2024-11-11 21:00:00|56.82|56.52|56.91|56.61|57.07|56.77|56.51|56.21|3121
1731362400000|2024-11-11 22:00:00|56.81|56.51|57.76|57.46|57.79|57.49|55.97|55.67|2493
1731366000000|2024-11-11 23:00:00|57.75|57.45|58.36|58.06|58.51|58.21|57.31|57.01|3322
1731369600000|2024-11-12 00:00:00|58.37|58.07|57.71|57.41|58.39|58.09|55.84|55.54|4546
1731373200000|2024-11-12 01:00:00|57.77|57.47|57.47|57.17|58.1|57.8|57.29|56.99|4474
1731376800000|2024-11-12 02:00:00|57.49|57.19|57.48|57.18|57.85|57.55|56.73|56.43|3425
1731380400000|2024-11-12 03:00:00|57.49|57.19|57.75|57.45|58.07|57.77|57.08|56.78|2965
1731384000000|2024-11-12 04:00:00|57.81|57.51|56.89|56.59|57.97|57.67|56.88|56.58|2226
1731387600000|2024-11-12 05:00:00|56.84|56.54|57.09|56.79|57.19|56.89|56.4|56.1|1933
1731391200000|2024-11-12 06:00:00|57.14|56.84|57.52|57.22|57.72|57.42|56.79|56.49|2526
1731394800000|2024-11-12 07:00:00|57.53|57.23|57.85|57.55|58.08|57.78|57.36|57.06|2265
1731398400000|2024-11-12 08:00:00|57.86|57.56|59.79|59.49|59.79|59.49|57.85|57.55|2612
1731402000000|2024-11-12 09:00:00|59.76|59.46|56.89|56.59|60.14|59.84|56.87|56.57|3636
1731405600000|2024-11-12 10:00:00|56.92|56.62|55.28|54.98|57.66|57.36|53.33|53.03|6321
1731409200000|2024-11-12 11:00:00|55.27|54.97|55.37|55.07|56.36|56.06|54.85|54.55|3836
1731412800000|2024-11-12 12:00:00|55.35|55.05|54.76|54.46|56.03|55.73|54.14|53.84|3921
1731416400000|2024-11-12 13:00:00|54.77|54.47|54.76|54.46|55.18|54.88|53.62|53.32|4443
1731420000000|2024-11-12 14:00:00|54.75|54.45|55.39|55.09|55.43|55.13|54.06|53.76|3811
1731423600000|2024-11-12 15:00:00|55.37|55.07|55|54.7|55.64|55.34|54.77|54.47|3161
1731427200000|2024-11-12 16:00:00|54.99|54.69|55.1|54.8|55.25|54.95|53.77|53.47|3607
1731430800000|2024-11-12 17:00:00|55.16|54.86|55.44|55.14|56.02|55.72|55.13|54.83|2545
1731434400000|2024-11-12 18:00:00|55.43|55.13|57.1|56.8|57.13|56.83|55.43|55.13|2475
1731438000000|2024-11-12 19:00:00|57.13|56.83|56.84|56.54|57.33|57.03|56.7|56.4|2589
1731441600000|2024-11-12 20:00:00|56.75|56.45|57.01|56.71|57.54|57.24|56.59|56.29|2248
1731445200000|2024-11-12 21:00:00|56.95|56.65|57.26|56.96|57.33|57.03|56.11|55.81|1823
1731448800000|2024-11-12 22:00:00|57.27|56.97|59.08|58.78|59.41|59.11|56.84|56.54|2528
1731452400000|2024-11-12 23:00:00|59.22|58.92|57.65|57.35|59.23|58.93|57.56|57.26|2206
1731456000000|2024-11-13 00:00:00|57.73|57.43|56.8|56.5|58.36|58.06|56.8|56.5|3755
1731459600000|2024-11-13 01:00:00|56.81|56.51|56.83|56.53|57.51|57.21|56.13|55.83|3611
1731463200000|2024-11-13 02:00:00|56.87|56.57|56.75|56.45|57.35|57.05|55.83|55.53|3545
1731466800000|2024-11-13 03:00:00|56.74|56.44|55.09|54.79|56.89|56.59|55.05|54.75|3271
1731470400000|2024-11-13 04:00:00|55|54.7|54.56|54.26|56.02|55.72|53.35|53.05|3659
1731474000000|2024-11-13 05:00:00|54.55|54.25|54.37|54.07|55|54.7|53.84|53.54|3321
1731477600000|2024-11-13 06:00:00|54.28|53.98|54.14|53.84|54.92|54.62|53.69|53.39|3110
1731481200000|2024-11-13 07:00:00|54.15|53.85|54.89|54.59|55|54.7|53.93|53.63|3006
1731484800000|2024-11-13 08:00:00|54.88|54.58|54.28|53.98|55.04|54.74|54.12|53.82|2912
1731488400000|2024-11-13 09:00:00|54.3|54|54|53.7|54.6|54.3|53.68|53.38|2290
1731492000000|2024-11-13 10:00:00|54.04|53.74|54.28|53.98|54.38|54.08|53.55|53.25|2235
1731495600000|2024-11-13 11:00:00|54.35|54.05|54.34|54.04|54.89|54.59|54.2|53.9|2405
1731499200000|2024-11-13 12:00:00|54.4|54.1|54.02|53.72|54.59|54.29|53.64|53.34|1995
1731502800000|2024-11-13 13:00:00|54.1|53.8|55.34|55.04|55.59|55.29|53.93|53.63|4380
1731506400000|2024-11-13 14:00:00|55.3|55|56.85|56.55|56.97|56.67|54.83|54.53|4829
1731510000000|2024-11-13 15:00:00|56.86|56.56|56.51|56.21|56.9|56.6|55.74|55.44|4177
1731513600000|2024-11-13 16:00:00|56.5|56.2|56.31|56.01|56.67|56.37|55.83|55.53|3499
1731517200000|2024-11-13 17:00:00|56.2|55.9|56.44|56.14|56.64|56.34|56.19|55.89|2073
1731520800000|2024-11-13 18:00:00|56.52|56.22|56.62|56.32|56.99|56.69|56.26|55.96|2131
1731524400000|2024-11-13 19:00:00|56.69|56.39|54.1|53.8|56.81|56.51|53.9|53.6|4655
1731528000000|2024-11-13 20:00:00|54.15|53.85|54.44|54.14|55.03|54.73|53.31|53.01|3678
1731531600000|2024-11-13 21:00:00|54.38|54.08|54.06|53.76|54.46|54.16|52.91|52.61|3416
1731535200000|2024-11-13 22:00:00|54.05|53.75|54.65|54.35|54.77|54.47|53.88|53.58|1575
1731538800000|2024-11-13 23:00:00|54.62|54.32|55.05|54.75|55.16|54.86|54.27|53.97|2093
1731542400000|2024-11-14 00:00:00|55.06|54.76|54.64|54.34|55.66|55.36|54.62|54.32|2748
1731546000000|2024-11-14 01:00:00|54.63|54.33|55.04|54.74|55.15|54.85|54.28|53.98|3064
1731549600000|2024-11-14 02:00:00|55.05|54.75|54.55|54.25|55.2|54.9|54.13|53.83|2345
1731553200000|2024-11-14 03:00:00|54.56|54.26|55.29|54.99|55.3|55|53.62|53.32|1994
1731556800000|2024-11-14 04:00:00|55.28|54.98|55.73|55.43|55.75|55.45|54.72|54.42|2031
1731560400000|2024-11-14 05:00:00|55.66|55.36|55.91|55.61|56.02|55.72|55.41|55.11|1505
1731564000000|2024-11-14 06:00:00|55.9|55.6|55.36|55.06|56.6|56.3|55.36|55.06|1668
1731567600000|2024-11-14 07:00:00|55.34|55.04|55.89|55.59|56.05|55.75|54.76|54.46|2875
1731571200000|2024-11-14 08:00:00|55.88|55.58|55.73|55.43|56.27|55.97|55.48|55.18|1886
1731574800000|2024-11-14 09:00:00|55.72|55.42|55.48|55.18|55.79|55.49|55.1|54.8|1722
1731578400000|2024-11-14 10:00:00|55.5|55.2|54.54|54.24|55.65|55.35|54.46|54.16|1612
1731582000000|2024-11-14 11:00:00|54.59|54.29|54.39|54.09|54.67|54.37|53.64|53.34|1876
1731585600000|2024-11-14 12:00:00|54.42|54.12|54.37|54.07|54.64|54.34|53.97|53.67|1901
1731589200000|2024-11-14 13:00:00|54.39|54.09|54.35|54.05|55.06|54.76|54.23|53.93|2191
1731592800000|2024-11-14 14:00:00|54.39|54.09|53.29|52.99|55.18|54.88|53.19|52.89|2997
1731596400000|2024-11-14 15:00:00|53.27|52.97|53.09|52.79|53.79|53.49|52.64|52.34|3728
1731600000000|2024-11-14 16:00:00|53.08|52.78|54.34|54.04|54.46|54.16|52.78|52.48|2642
1731603600000|2024-11-14 17:00:00|54.36|54.06|54.3|54|54.5|54.2|53.87|53.57|2027
1731607200000|2024-11-14 18:00:00|54.26|53.96|54.51|54.21|54.74|54.44|54.2|53.9|1682
1731610800000|2024-11-14 19:00:00|54.52|54.22|54.87|54.57|55|54.7|54.48|54.18|1483
1731614400000|2024-11-14 20:00:00|54.87|54.57|54.53|54.23|55.13|54.83|54.36|54.06|2812
1731618000000|2024-11-14 21:00:00|54.52|54.22|56.15|55.85|56.28|55.98|54.35|54.05|2739
1731621600000|2024-11-14 22:00:00|56.16|55.86|56.01|55.71|57.08|56.78|55.44|55.14|2692
1731625200000|2024-11-14 23:00:00|55.99|55.69|55.01|54.71|56.16|55.86|54.05|53.75|4090
1731628800000|2024-11-15 00:00:00|55.02|54.72|55.34|55.04|56.5|56.2|54.6|54.3|3341
1731632400000|2024-11-15 01:00:00|55.39|55.09|55.96|55.66|56.49|56.19|54.76|54.46|4023
1731636000000|2024-11-15 02:00:00|55.97|55.67|56.79|56.49|56.83|56.53|55.17|54.87|3142
1731639600000|2024-11-15 03:00:00|56.78|56.48|56.56|56.26|57.17|56.87|56.33|56.03|2430
1731643200000|2024-11-15 04:00:00|56.55|56.25|55.42|55.12|56.77|56.47|54.82|54.52|2698
1731646800000|2024-11-15 05:00:00|55.4|55.1|57.32|57.02|57.61|57.31|55.04|54.74|2988
1731650400000|2024-11-15 06:00:00|57.31|57.01|57.35|57.05|57.73|57.43|56.54|56.24|2996
1731654000000|2024-11-15 07:00:00|57.36|57.06|55.76|55.46|57.5|57.2|55.57|55.27|1682
1731657600000|2024-11-15 08:00:00|55.74|55.44|56.11|55.81|56.17|55.87|55.33|55.03|2012
1731661200000|2024-11-15 09:00:00|56.1|55.8|57.48|57.18|57.56|57.26|56.05|55.75|2307
1731664800000|2024-11-15 10:00:00|57.49|57.19|57.84|57.54|58.26|57.96|57.16|56.86|1721
1731668400000|2024-11-15 11:00:00|57.83|57.53|57.38|57.08|57.95|57.65|57.37|57.07|1396
1731672000000|2024-11-15 12:00:00|57.35|57.05|58.92|58.62|59.24|58.94|57.03|56.73|1903
1731675600000|2024-11-15 13:00:00|58.93|58.63|58.88|58.58|60.1|59.8|58.42|58.12|3406
1731679200000|2024-11-15 14:00:00|58.91|58.61|57.69|57.39|59.18|58.88|57.48|57.18|3124
1731682800000|2024-11-15 15:00:00|57.67|57.37|56.56|56.26|57.68|57.38|56.43|56.13|2633
1731686400000|2024-11-15 16:00:00|56.56|56.26|57.5|57.2|57.92|57.62|56.26|55.96|2482
1731690000000|2024-11-15 17:00:00|57.47|57.17|57.16|56.86|57.97|57.67|57.14|56.84|1864
1731693600000|2024-11-15 18:00:00|57.15|56.85|57.1|56.8|57.49|57.19|56.78|56.48|2521
1731697200000|2024-11-15 19:00:00|57.11|56.81|57.65|57.35|57.83|57.53|57.02|56.72|1772
1731700800000|2024-11-15 20:00:00|57.67|57.37|57.98|57.68|58.21|57.91|57.66|57.36|1704
1731704400000|2024-11-15 21:00:00|57.94|57.64|57.99|57.69|58.42|58.12|57.67|57.37|1725
1731744000000|2024-11-16 08:00:00|62.76|62.46|63.72|63.42|63.94|63.64|62.32|62.02|2427
1731747600000|2024-11-16 09:00:00|63.71|63.41|64.97|64.67|64.98|64.68|63.6|63.3|3570
1731751200000|2024-11-16 10:00:00|64.96|64.66|64.54|64.24|66.21|65.91|64.42|64.12|3901
1731754800000|2024-11-16 11:00:00|64.53|64.23|64.12|63.82|65.39|65.09|63.99|63.69|1707
1731758400000|2024-11-16 12:00:00|64.78|64.48|64.35|64.05|65.23|64.93|63.32|63.02|3786
1731762000000|2024-11-16 13:00:00|64.36|64.06|65.94|65.64|66.12|65.82|64.18|63.88|3368
1731765600000|2024-11-16 14:00:00|65.95|65.65|67.83|67.53|68.25|67.95|65.87|65.57|5423
1731769200000|2024-11-16 15:00:00|67.82|67.52|66.06|65.76|70.96|70.66|65.44|65.14|7314
1731772800000|2024-11-16 16:00:00|66.05|65.75|67.55|67.25|68.12|67.82|65.74|65.44|4832
1731776400000|2024-11-16 17:00:00|67.54|67.24|67.65|67.35|67.94|67.64|66.63|66.33|3094
1731780000000|2024-11-16 18:00:00|67.64|67.34|68.24|67.94|68.52|68.22|67.41|67.11|3221
1731783600000|2024-11-16 19:00:00|68.23|67.93|68.82|68.52|69.26|68.96|67.91|67.61|3023
1731787200000|2024-11-16 20:00:00|68.83|68.53|68.72|68.42|69.47|69.17|67.74|67.44|3663
1731790800000|2024-11-16 21:00:00|68.73|68.43|68.16|67.86|69.04|68.74|67.61|67.31|3275
1731794400000|2024-11-16 22:00:00|68.17|67.87|66.66|66.36|68.22|67.92|66.64|66.34|1830
1731798000000|2024-11-16 23:00:00|66.65|66.35|67.49|67.19|67.61|67.31|66.65|66.35|3494
1731801600000|2024-11-17 00:00:00|67.51|67.21|68.47|68.17|68.47|68.17|67.12|66.82|4389
1731805200000|2024-11-17 01:00:00|68.46|68.16|65.42|65.12|68.46|68.16|65|64.7|4338
1731808800000|2024-11-17 02:00:00|65.43|65.13|64.32|64.02|65.45|65.15|63.64|63.34|5526
1731812400000|2024-11-17 03:00:00|64.31|64.01|65.01|64.71|65.12|64.82|64|63.7|3479
1731816000000|2024-11-17 04:00:00|65.02|64.72|64.28|63.98|65.04|64.74|63.69|63.39|4228
1731819600000|2024-11-17 05:00:00|64.26|63.96|63.96|63.66|64.63|64.33|63.91|63.61|3522
1731823200000|2024-11-17 06:00:00|63.95|63.65|65.2|64.9|65.68|65.38|63.93|63.63|2552
1731826800000|2024-11-17 07:00:00|65.21|64.91|64.68|64.38|65.5|65.2|64.68|64.38|3022
1731830400000|2024-11-17 08:00:00|64.67|64.37|64.67|64.37|64.94|64.64|64.34|64.04|3419
1731834000000|2024-11-17 09:00:00|64.66|64.36|64.23|63.93|64.96|64.66|64.1|63.8|2464
1731837600000|2024-11-17 10:00:00|64.22|63.92|64.07|63.77|64.62|64.32|63.89|63.59|2189
1731841200000|2024-11-17 11:00:00|64.09|63.79|63.14|62.84|64.12|63.82|63.08|62.78|3095
1731844800000|2024-11-17 12:00:00|63.13|62.83|64.13|63.83|64.16|63.86|63.1|62.8|2439
1731848400000|2024-11-17 13:00:00|64.14|63.84|64.1|63.8|64.26|63.96|63.42|63.12|3733
1731852000000|2024-11-17 14:00:00|64.09|63.79|63.42|63.12|64.18|63.88|63.24|62.94|3440
1731855600000|2024-11-17 15:00:00|63.43|63.13|63.03|62.73|63.44|63.14|62.85|62.55|2386
1731859200000|2024-11-17 16:00:00|63.04|62.74|63.66|63.36|63.72|63.42|62.73|62.43|2226
1731862800000|2024-11-17 17:00:00|63.67|63.37|63.37|63.07|63.73|63.43|62.92|62.62|1999
1731866400000|2024-11-17 18:00:00|63.36|63.06|61.88|61.58|63.39|63.09|61.79|61.49|2686
1731870000000|2024-11-17 19:00:00|61.87|61.57|61.94|61.64|62.14|61.84|61.41|61.11|2308
1731873600000|2024-11-17 20:00:00|61.95|61.65|62.29|60.99|62.55|61.95|61.36|60.85|2786
1731877200000|2024-11-17 21:00:00|62.28|60.98|61.08|60.78|62.35|61.05|61.07|60.29|2681
1731880800000|2024-11-17 22:00:00|61.08|60.78|61.26|60.96|61.7|61.4|60.61|60.31|1248
1731884400000|2024-11-17 23:00:00|61.24|60.94|61.81|61.51|61.94|61.64|60.86|60.56|1929
1731888000000|2024-11-18 00:00:00|61.82|61.52|62.35|62.05|62.79|62.49|61.63|61.33|2326
1731891600000|2024-11-18 01:00:00|62.36|62.06|64.32|64.02|64.6|64.3|62.34|62.04|2102
1731895200000|2024-11-18 02:00:00|64.31|64.01|64.36|64.06|64.72|64.42|63.8|63.5|2506
1731898800000|2024-11-18 03:00:00|64.38|64.08|65.17|64.87|65.28|64.98|64.07|63.77|1985
1731902400000|2024-11-18 04:00:00|65.18|64.88|64.42|64.12|65.52|65.22|64.24|63.94|1490
1731906000000|2024-11-18 05:00:00|64.43|64.13|65.04|64.74|65.19|64.89|64.43|64.13|1703
1731909600000|2024-11-18 06:00:00|65.05|64.75|65.31|65.01|65.61|65.31|65|64.7|2198
1731913200000|2024-11-18 07:00:00|65.32|65.02|65.21|64.91|65.34|65.04|64.88|64.58|1503
1731916800000|2024-11-18 08:00:00|65.22|64.92|64.66|64.36|65.26|64.96|64.65|64.35|1348
1731920400000|2024-11-18 09:00:00|64.64|64.34|64.33|64.03|64.82|64.52|63.84|63.54|1492
1731924000000|2024-11-18 10:00:00|64.32|64.02|64.72|64.42|64.95|64.65|64.3|64|1313
1731927600000|2024-11-18 11:00:00|64.73|64.43|64.02|63.72|65.17|64.87|63.68|63.38|2959
1731931200000|2024-11-18 12:00:00|64.02|63.72|64.66|64.36|64.78|64.48|63.49|63.19|2798
1731934800000|2024-11-18 13:00:00|64.65|64.35|63.63|63.33|64.75|64.45|63.16|62.86|2835
1731938400000|2024-11-18 14:00:00|63.64|63.34|64.62|64.32|64.95|64.65|63.42|63.12|3479
1731942000000|2024-11-18 15:00:00|64.61|64.31|66.21|65.91|66.45|66.15|64.59|64.29|2578
1731945600000|2024-11-18 16:00:00|66.11|65.81|67.08|66.78|67.6|67.3|65.55|65.25|3139
1731949200000|2024-11-18 17:00:00|67.09|66.79|67.99|67.69|69.35|69.05|66.75|66.45|3615
1731952800000|2024-11-18 18:00:00|67.97|67.67|67.51|67.21|68.61|68.31|66.94|66.64|3291
1731956400000|2024-11-18 19:00:00|67.5|67.2|66.62|66.32|67.73|67.43|65.88|65.58|3232
1731960000000|2024-11-18 20:00:00|66.63|66.33|66.32|66.02|67.32|67.02|66.13|65.83|3083
1731963600000|2024-11-18 21:00:00|66.33|66.03|66.96|66.66|68|67.7|66.15|65.85|2058
1731967200000|2024-11-18 22:00:00|66.97|66.67|68.23|67.93|68.41|68.11|66.96|66.66|1425
1731970800000|2024-11-18 23:00:00|68.3|68|68.11|67.81|68.47|68.17|67.59|67.29|2079
1731974400000|2024-11-19 00:00:00|68.1|67.8|67.56|67.26|68.49|68.19|67.04|66.74|3378
1731978000000|2024-11-19 01:00:00|67.52|67.22|66.83|66.53|67.74|67.44|66.78|66.48|1874
1731981600000|2024-11-19 02:00:00|66.86|66.56|66.29|65.99|66.89|66.59|66.21|65.91|1159
1731985200000|2024-11-19 03:00:00|66.28|65.98|66.86|66.56|66.86|66.56|66.09|65.79|1155
1731988800000|2024-11-19 04:00:00|66.93|66.63|65.78|65.48|67.03|66.73|65.49|65.19|1559
1731992400000|2024-11-19 05:00:00|65.77|65.47|66.37|66.07|66.7|66.4|65.54|65.24|1748
1731996000000|2024-11-19 06:00:00|66.35|66.05|66.75|66.45|66.76|66.46|66.11|65.81|1153
1731999600000|2024-11-19 07:00:00|66.74|66.44|65.93|65.63|66.82|66.52|65.82|65.52|1216
1732003200000|2024-11-19 08:00:00|65.92|65.62|65.61|65.31|65.93|65.63|65.23|64.93|1330
1732006800000|2024-11-19 09:00:00|65.6|65.3|65.04|64.74|65.88|65.58|64.85|64.55|1714
1732010400000|2024-11-19 10:00:00|65.05|64.75|65.34|65.04|65.55|65.25|64.9|64.6|1181
1732014000000|2024-11-19 11:00:00|65.35|65.05|65.71|65.41|65.71|65.41|65.01|64.71|1046
1732017600000|2024-11-19 12:00:00|65.62|65.32|65.88|65.58|66.15|65.85|65.61|65.31|1273
1732021200000|2024-11-19 13:00:00|65.89|65.59|64.32|64.02|65.98|65.68|64.27|63.97|2096
1732024800000|2024-11-19 14:00:00|64.33|64.03|64.59|64.29|65.08|64.78|64.16|63.86|2647
1732028400000|2024-11-19 15:00:00|64.6|64.3|65.37|65.07|65.39|65.09|64.54|64.24|2012
1732032000000|2024-11-19 16:00:00|65.38|65.08|64.96|64.66|65.69|65.39|64.9|64.6|1212
1732035600000|2024-11-19 17:00:00|64.97|64.67|65.19|64.89|65.53|65.23|64.79|64.49|1471
1732039200000|2024-11-19 18:00:00|65.18|64.88|65.53|65.23|65.63|65.33|64.93|64.63|1828
1732042800000|2024-11-19 19:00:00|65.54|65.24|65.3|65|65.69|65.39|65.15|64.85|1640
1732046400000|2024-11-19 20:00:00|65.39|65.09|64.46|64.16|65.55|65.25|64.03|63.73|1605
1732050000000|2024-11-19 21:00:00|64.55|64.25|64.47|64.17|64.76|64.46|63.63|63.33|2550
1732053600000|2024-11-19 22:00:00|64.41|64.11|64.71|64.41|64.72|64.42|63.55|63.25|1741
1732057200000|2024-11-19 23:00:00|64.7|64.4|65.42|65.12|65.66|65.36|64.65|64.35|1193
1732060800000|2024-11-20 00:00:00|65.41|65.11|64.73|64.43|65.41|65.11|64.52|64.22|1471
1732064400000|2024-11-20 01:00:00|64.64|64.34|64.17|63.87|64.89|64.59|64.01|63.71|1837
1732068000000|2024-11-20 02:00:00|64.16|63.86|63.69|63.39|64.45|64.15|63.59|63.29|1855
1732071600000|2024-11-20 03:00:00|63.7|63.4|63.41|63.11|63.77|63.47|62.37|62.07|2262
1732075200000|2024-11-20 04:00:00|63.4|63.1|63.47|63.17|63.61|63.31|62.82|62.52|1340
1732078800000|2024-11-20 05:00:00|63.46|63.16|64.05|63.75|64.25|63.95|63.21|62.91|1398
1732082400000|2024-11-20 06:00:00|64.23|63.93|63.78|63.48|64.51|64.21|63.62|63.32|1098
1732086000000|2024-11-20 07:00:00|63.7|63.4|63.9|63.6|64.12|63.82|63.52|63.22|1141
1732089600000|2024-11-20 08:00:00|63.89|63.59|64.34|64.04|64.57|64.27|63.72|63.42|1122
1732093200000|2024-11-20 09:00:00|64.28|63.98|64.8|64.5|65.01|64.71|64.06|63.76|1513
1732096800000|2024-11-20 10:00:00|64.79|64.49|64.56|64.26|65.07|64.77|64.48|64.18|1347
1732100400000|2024-11-20 11:00:00|64.57|64.27|64.33|64.03|64.61|64.31|63.92|63.62|1890
1732104000000|2024-11-20 12:00:00|64.34|64.04|63.69|63.39|64.59|64.29|63.36|63.06|1852
1732107600000|2024-11-20 13:00:00|63.67|63.37|65.25|64.95|65.34|65.04|63.34|63.04|1964
1732111200000|2024-11-20 14:00:00|65.27|64.97|65.96|65.66|66.63|66.33|65.21|64.91|3106
1732114800000|2024-11-20 15:00:00|65.9|65.6|65.09|64.79|66.05|65.75|64.66|64.36|2458
1732118400000|2024-11-20 16:00:00|65.08|64.78|62.74|62.44|65.13|64.83|62.29|61.99|2986
1732122000000|2024-11-20 17:00:00|62.66|62.36|62.06|61.76|63.23|62.93|62.06|61.76|2701
1732125600000|2024-11-20 18:00:00|62.07|61.77|62.09|61.79|62.56|62.26|61.46|61.16|2984
1732129200000|2024-11-20 19:00:00|62.08|61.78|61.85|61.55|62.1|61.8|61.12|60.82|2005
1732132800000|2024-11-20 20:00:00|61.84|61.54|62.82|62.52|63.07|62.77|61.39|61.09|1740
1732136400000|2024-11-20 21:00:00|62.87|62.57|62.83|62.53|63.08|62.78|62.36|62.06|1843
1732140000000|2024-11-20 22:00:00|62.82|62.52|63.27|62.97|63.46|63.16|62.8|62.5|1149
1732143600000|2024-11-20 23:00:00|63.3|63|62.61|62.31|63.41|63.11|62.42|62.12|1324
1732147200000|2024-11-21 00:00:00|62.62|62.32|62.65|62.35|63.04|62.74|62.4|62.1|1710
1732150800000|2024-11-21 01:00:00|62.66|62.36|62.76|62.46|63.45|63.15|62.51|62.21|1430
1732154400000|2024-11-21 02:00:00|62.81|62.51|61.79|61.49|62.83|62.53|60.94|60.64|2884
1732158000000|2024-11-21 03:00:00|61.76|61.46|62.84|62.54|63.17|62.87|61.52|61.22|2436
1732161600000|2024-11-21 04:00:00|62.91|62.61|65.02|64.72|65.05|64.75|62.91|62.61|3872
1732165200000|2024-11-21 05:00:00|64.99|64.69|65.39|65.09|65.42|65.12|64.86|64.56|224
1732168800000|2024-11-21 06:00:00|64.68|64.38|65.67|65.37|65.7|65.4|64.34|64.04|2708
1732172400000|2024-11-21 07:00:00|65.62|65.32|65.3|65|65.65|65.35|64.77|64.47|2235
1732176000000|2024-11-21 08:00:00|65.34|65.04|65.14|64.84|65.65|65.35|65.13|64.83|1841
1732179600000|2024-11-21 09:00:00|65.13|64.83|64.1|63.8|65.61|65.31|64.1|63.8|2047
1732183200000|2024-11-21 10:00:00|64.12|63.82|63.91|63.61|64.51|64.21|63.48|63.18|2362
1732186800000|2024-11-21 11:00:00|63.92|63.62|64.94|64.64|65.28|64.98|63.74|63.44|2181
1732190400000|2024-11-21 12:00:00|64.92|64.62|66.19|65.89|67.09|66.79|64.92|64.62|3593
1732194000000|2024-11-21 13:00:00|66.2|65.9|66.03|65.73|66.79|66.49|65.88|65.58|3058
1732197600000|2024-11-21 14:00:00|66|65.7|65.46|65.16|66.66|66.36|65|64.7|2476
1732201200000|2024-11-21 15:00:00|65.45|65.15|64.41|64.11|65.46|65.16|63.63|63.33|3835
1732204800000|2024-11-21 16:00:00|64.45|64.15|64.75|64.45|65.27|64.97|64.36|64.06|2727
1732208400000|2024-11-21 17:00:00|64.76|64.46|65.39|65.09|65.43|65.13|64.53|64.23|1835
1732212000000|2024-11-21 18:00:00|65.4|65.1|66.16|65.86|66.24|65.94|65.19|64.89|2132
1732215600000|2024-11-21 19:00:00|66.15|65.85|65.89|65.59|66.54|66.24|65.53|65.23|2628
1732219200000|2024-11-21 20:00:00|65.81|65.51|65.73|65.43|66.28|65.98|65.56|65.26|1625
1732222800000|2024-11-21 21:00:00|65.72|65.42|66.22|65.92|66.29|65.99|65.42|65.12|1312
1732226400000|2024-11-21 22:00:00|66.17|65.87|66.37|66.07|66.62|66.32|66.17|65.87|1068
1732230000000|2024-11-21 23:00:00|66.49|66.19|66.94|66.64|67.05|66.75|66.1|65.8|997
1732233600000|2024-11-22 00:00:00|67.02|66.72|66.54|66.24|67.99|67.69|65.87|65.57|2715
1732237200000|2024-11-22 01:00:00|66.53|66.23|67.99|67.69|68.8|68.5|66.14|65.84|2626
1732240800000|2024-11-22 02:00:00|68|67.7|67.82|67.52|69.03|68.73|67.06|66.76|2782
1732244400000|2024-11-22 03:00:00|67.83|67.53|68.53|68.23|68.84|68.54|67.83|67.53|2308
1732248000000|2024-11-22 04:00:00|68.63|68.33|69.55|69.25|69.8|69.5|68.39|68.09|2289
1732251600000|2024-11-22 05:00:00|69.5|69.2|69.22|68.92|69.6|69.3|68.71|68.41|1634
1732255200000|2024-11-22 06:00:00|69.29|68.99|69.72|69.42|69.93|69.63|68.95|68.65|1836
1732258800000|2024-11-22 07:00:00|69.71|69.41|69.09|68.79|70.08|69.78|68.93|68.63|1803
1732262400000|2024-11-22 08:00:00|69.1|68.8|70.51|70.21|70.62|70.32|69.07|68.77|1135
1732266000000|2024-11-22 09:00:00|70.5|70.2|69.79|69.49|70.67|70.37|69.78|69.48|1598
1732269600000|2024-11-22 10:00:00|69.84|69.54|69.32|69.02|70.31|70.01|69.19|68.89|1554
1732273200000|2024-11-22 11:00:00|69.31|69.01|71.57|71.27|72.1|71.8|68.85|68.55|2321
1732276800000|2024-11-22 12:00:00|71.48|71.18|71.74|71.44|71.98|71.68|70.55|70.25|2489
1732280400000|2024-11-22 13:00:00|71.87|71.57|67.5|67.2|71.89|71.59|67.15|66.85|5910
1732284000000|2024-11-22 14:00:00|67.51|67.21|68.09|67.79|68.48|68.18|67.28|66.98|3983
1732287600000|2024-11-22 15:00:00|68.07|67.77|69.72|69.42|69.84|69.54|67.84|67.54|2293
1732291200000|2024-11-22 16:00:00|69.7|69.4|70.93|70.63|71.66|71.36|69.42|69.12|4053
1732294800000|2024-11-22 17:00:00|70.92|70.62|72.38|72.08|73.06|72.76|70.81|70.51|3247
1732298400000|2024-11-22 18:00:00|72.41|72.11|72.42|72.12|73.75|73.45|72.16|71.86|2909
1732302000000|2024-11-22 19:00:00|72.41|72.11|73.32|73.02|74.69|74.39|72.34|72.04|4116
1732305600000|2024-11-22 20:00:00|73.31|73.01|74.23|73.93|74.97|74.67|73.02|72.72|2358
1732309200000|2024-11-22 21:00:00|74.22|73.92|74.04|73.74|75.47|75.17|73.76|73.46|4269
1732348800000|2024-11-23 08:00:00|77.55|77.25|77.87|77.57|78.44|78.14|77.2|76.9|4865
1732352400000|2024-11-23 09:00:00|77.85|77.55|76.84|76.54|78.23|77.93|76.8|76.5|4158
1732356000000|2024-11-23 10:00:00|76.83|76.53|77|76.7|77.17|76.87|76.17|75.87|4736
1732359600000|2024-11-23 11:00:00|77.02|76.72|77.56|77.26|77.79|77.49|76.77|76.47|4102
1732363200000|2024-11-23 12:00:00|77.55|77.25|77.62|77.32|78.73|78.43|77.36|77.06|4110
1732366800000|2024-11-23 13:00:00|77.63|77.33|77.95|77.65|78.58|78.28|77.63|77.33|3190
1732370400000|2024-11-23 14:00:00|77.94|77.64|79.22|78.92|79.33|79.03|77.84|77.54|3454
1732374000000|2024-11-23 15:00:00|79.24|78.94|78.83|78.53|79.89|79.59|78.62|78.32|5235
1732377600000|2024-11-23 16:00:00|78.84|78.54|76.91|76.61|80.12|79.82|75.18|74.88|8452
1732381200000|2024-11-23 17:00:00|76.89|76.59|77.33|77.03|77.56|77.26|75.16|74.86|6384
1732384800000|2024-11-23 18:00:00|77.32|77.02|78.02|77.72|78.16|77.86|76.57|76.27|4964
1732388400000|2024-11-23 19:00:00|78.03|77.73|77.11|76.81|78.22|77.92|76.48|76.18|4695
1732392000000|2024-11-23 20:00:00|77.12|76.82|76.49|76.19|77.12|76.82|74.86|74.56|6065
1732395600000|2024-11-23 21:00:00|76.48|76.18|77.38|77.08|77.39|77.09|76.32|76.02|3849
1732399200000|2024-11-23 22:00:00|77.39|77.09|76.74|76.44|77.64|77.34|76.32|76.02|2229
1732402800000|2024-11-23 23:00:00|76.75|76.45|76.5|76.2|77.03|76.73|75.95|75.65|4298
1732406400000|2024-11-24 00:00:00|76.51|76.21|78.12|77.82|78.55|78.25|75.94|75.64|6780
1732410000000|2024-11-24 01:00:00|78.13|77.83|78.33|78.03|78.64|78.34|77.36|77.06|4599
1732413600000|2024-11-24 02:00:00|78.32|78.02|81.29|80.99|82.86|82.56|78.16|77.86|5795
1732417200000|2024-11-24 03:00:00|81.3|81|83.87|83.57|84.54|84.24|81.29|80.99|6674
1732420800000|2024-11-24 04:00:00|83.86|83.56|83.46|83.16|84.82|84.52|81.78|81.48|6967
1732424400000|2024-11-24 05:00:00|83.45|83.15|84.07|83.77|84.59|84.29|82.64|82.34|6459
1732428000000|2024-11-24 06:00:00|84.08|83.78|84.05|83.75|86.55|86.25|83.49|83.19|7265
1732431600000|2024-11-24 07:00:00|84.04|83.74|86.15|85.85|86.76|86.46|83.88|83.58|5773
1732435200000|2024-11-24 08:00:00|86.14|85.84|85.03|84.73|87.82|87.52|84.79|84.49|7303
1732438800000|2024-11-24 09:00:00|85.04|84.74|90.13|89.83|92.16|91.86|84.87|84.57|8819
1732442400000|2024-11-24 10:00:00|90.12|89.82|86.26|85.96|90.52|90.22|85.24|84.94|7692
1732446000000|2024-11-24 11:00:00|86.27|85.97|82.66|82.36|86.54|86.24|82.65|82.35|8131
1732449600000|2024-11-24 12:00:00|82.65|82.35|82.13|81.83|84.66|84.36|79.74|79.44|8598
1732453200000|2024-11-24 13:00:00|82.12|81.82|81.83|81.53|84.04|83.74|81.37|81.07|7049
1732456800000|2024-11-24 14:00:00|81.82|81.52|81.42|81.12|81.9|81.6|79.53|79.23|8249
1732460400000|2024-11-24 15:00:00|81.41|81.11|78.57|78.27|81.63|81.33|78.43|78.13|7657
1732464000000|2024-11-24 16:00:00|78.56|78.26|80.55|80.25|81.63|81.33|78.33|78.03|6787
1732467600000|2024-11-24 17:00:00|80.54|80.24|81.1|80.8|81.55|81.25|79.56|79.26|6459
1732471200000|2024-11-24 18:00:00|81.09|80.79|82.08|81.78|82.45|82.15|80.75|80.45|5543
1732474800000|2024-11-24 19:00:00|82.07|81.77|81.42|81.12|82.47|82.17|81.13|80.83|4785
1732478400000|2024-11-24 20:00:00|81.41|81.11|83.73|82.43|83.84|82.54|81.17|80.87|4880
1732482000000|2024-11-24 21:00:00|83.74|82.44|85.43|84.13|85.49|84.19|82.93|81.63|4623
1732485600000|2024-11-24 22:00:00|85.42|84.12|85.61|85.31|85.67|85.37|84.28|83.45|2156
1732489200000|2024-11-24 23:00:00|85.58|85.28|85.34|84.94|85.83|85.53|84.26|83.96|3635
1732492800000|2024-11-25 00:00:00|85.26|84.86|82.63|82.23|85.29|84.89|82.21|81.81|4923
1732496400000|2024-11-25 01:00:00|82.61|82.21|81.59|81.19|82.91|82.51|79.99|79.59|5461
1732500000000|2024-11-25 02:00:00|81.58|81.18|81.44|81.04|82.18|81.78|80.97|80.57|3409
1732503600000|2024-11-25 03:00:00|81.47|81.07|82.81|82.41|83.15|82.75|81.39|80.99|2822
1732507200000|2024-11-25 04:00:00|82.89|82.49|83.57|83.17|84.57|84.17|82.61|82.21|3995
1732510800000|2024-11-25 05:00:00|83.59|83.19|83.79|83.39|84.34|83.94|83.49|83.09|2708
1732514400000|2024-11-25 06:00:00|83.78|83.38|82.25|81.85|83.87|83.47|82.05|81.65|2838
1732518000000|2024-11-25 07:00:00|82.23|81.83|82.85|82.45|83.44|83.04|82.12|81.72|2964
1732521600000|2024-11-25 08:00:00|82.84|82.44|83.75|83.35|83.85|83.45|82.65|82.25|2974
1732525200000|2024-11-25 09:00:00|83.74|83.34|84.78|84.38|85.11|84.71|83.57|83.17|2837
1732528800000|2024-11-25 10:00:00|84.89|84.49|84.86|84.46|85.08|84.68|83.38|82.98|3103
1732532400000|2024-11-25 11:00:00|84.85|84.45|84.41|84.01|85.59|85.19|83.79|83.39|2756
1732536000000|2024-11-25 12:00:00|84.51|84.11|84.06|83.66|85.19|84.79|83.95|83.55|4759
1732539600000|2024-11-25 13:00:00|84.05|83.65|83.1|82.7|84.59|84.19|82.21|81.81|4586
1732543200000|2024-11-25 14:00:00|82.75|82.35|80.88|80.48|84.1|83.7|80.84|80.44|4885
1732546800000|2024-11-25 15:00:00|80.87|80.47|82.65|82.25|83.48|83.08|80.13|79.73|5743
1732550400000|2024-11-25 16:00:00|82.67|82.27|82.81|82.41|83.58|83.18|81.8|81.4|5223
1732554000000|2024-11-25 17:00:00|82.8|82.4|82.06|81.66|82.86|82.46|80.48|80.08|5664
1732557600000|2024-11-25 18:00:00|82.05|81.65|81.51|81.11|82.48|82.08|80.97|80.57|4435
1732561200000|2024-11-25 19:00:00|81.52|81.12|82.68|82.28|82.96|82.56|81.06|80.66|3519
1732564800000|2024-11-25 20:00:00|82.56|82.16|82.64|82.24|83.27|82.87|81.89|81.49|3305
1732568400000|2024-11-25 21:00:00|82.65|82.25|80.6|80.2|82.87|82.47|79.73|79.33|3478
1732572000000|2024-11-25 22:00:00|80.58|80.18|80.76|80.36|81.15|80.75|78.43|78.03|3927
1732575600000|2024-11-25 23:00:00|80.75|80.35|80.35|79.95|81.51|81.11|80.09|79.69|3270
1732579200000|2024-11-26 00:00:00|80.31|79.91|81.44|81.04|82.29|81.89|79.77|79.37|4257
1732582800000|2024-11-26 01:00:00|81.13|80.73|82.64|82.24|82.75|82.35|81.07|80.67|3603
1732586400000|2024-11-26 02:00:00|82.63|82.23|83.21|82.81|83.59|83.19|82.41|82.01|2992
1732590000000|2024-11-26 03:00:00|83.2|82.8|82.16|81.76|83.2|82.8|81.88|81.48|1816
1732593600000|2024-11-26 04:00:00|82.15|81.75|82.4|82|82.75|82.35|81.49|81.09|2431
1732597200000|2024-11-26 05:00:00|82.44|82.04|84.64|84.24|84.69|84.29|82.33|81.93|4238
1732600800000|2024-11-26 06:00:00|84.62|84.22|84.09|83.69|84.78|84.38|83.76|83.36|2824
1732604400000|2024-11-26 07:00:00|84.08|83.68|82.55|82.15|84.11|83.71|81.94|81.54|3774
1732608000000|2024-11-26 08:00:00|82.54|82.14|81.03|80.63|83.18|82.78|80.18|79.78|4680
1732611600000|2024-11-26 09:00:00|81.02|80.62|82.72|82.32|84.46|84.06|80.75|80.35|5537
1732615200000|2024-11-26 10:00:00|82.82|82.42|80.62|80.22|83.66|83.26|80.62|80.22|5666
1732618800000|2024-11-26 11:00:00|80.61|80.21|79.25|78.85|81.32|80.92|77.35|76.95|5552
1732622400000|2024-11-26 12:00:00|79.23|78.83|78.37|77.97|80.38|79.98|77.49|77.09|6219
1732626000000|2024-11-26 13:00:00|78.38|77.98|78.93|78.53|80.31|79.91|77.74|77.34|4861
1732629600000|2024-11-26 14:00:00|78.92|78.52|78.91|78.51|80.17|79.77|77.95|77.55|5102
1732633200000|2024-11-26 15:00:00|78.9|78.5|77.6|77.2|79.16|78.76|77.32|76.92|5299
1732636800000|2024-11-26 16:00:00|77.61|77.21|79.72|79.32|80.38|79.98|77.34|76.94|4443
1732640400000|2024-11-26 17:00:00|79.74|79.34|79.37|78.97|80.02|79.62|78.96|78.56|3106
1732644000000|2024-11-26 18:00:00|79.35|78.95|76.94|76.54|79.58|79.18|76.19|75.79|4671
1732647600000|2024-11-26 19:00:00|76.93|76.53|78.08|77.68|78.15|77.75|76.22|75.82|5272
1732651200000|2024-11-26 20:00:00|78.05|77.65|79.4|79|80.18|79.78|77.69|77.29|4478
1732654800000|2024-11-26 21:00:00|79.37|78.97|78.71|78.31|79.79|79.39|78.44|78.04|3225
1732658400000|2024-11-26 22:00:00|78.77|78.37|78.95|78.55|79.9|79.5|78.55|78.15|2915
1732662000000|2024-11-26 23:00:00|78.93|78.53|79.82|79.42|80.08|79.68|78.81|78.41|2153
1732665600000|2024-11-27 00:00:00|79.83|79.43|77.61|77.21|80.42|80.02|77.38|76.98|3577
1732669200000|2024-11-27 01:00:00|77.58|77.18|79.31|78.91|79.56|79.16|77.3|76.9|3745
1732672800000|2024-11-27 02:00:00|79.32|78.92|79.02|78.62|79.53|79.13|78.29|77.89|2918
1732676400000|2024-11-27 03:00:00|79.03|78.63|78.4|78|79.32|78.92|78.13|77.73|2581
1732680000000|2024-11-27 04:00:00|78.39|77.99|79.1|78.7|80.11|79.71|78.31|77.91|2161
1732683600000|2024-11-27 05:00:00|79.12|78.72|78.59|78.19|79.27|78.87|77.9|77.5|2158
1732687200000|2024-11-27 06:00:00|78.64|78.24|79.09|78.69|79.71|79.31|78.54|78.14|2257
1732690800000|2024-11-27 07:00:00|79.1|78.7|80.06|79.66|80.37|79.97|78.81|78.41|1918
1732694400000|2024-11-27 08:00:00|80.07|79.67|80.45|80.05|80.51|80.11|79.62|79.22|2742
1732698000000|2024-11-27 09:00:00|80.46|80.06|80.66|80.26|80.69|80.29|79.13|78.73|2384
1732701600000|2024-11-27 10:00:00|80.68|80.28|81.37|80.97|81.97|81.57|80.15|79.75|2717
1732705200000|2024-11-27 11:00:00|81.38|80.98|81|80.6|81.57|81.17|80.69|80.29|3129
1732708800000|2024-11-27 12:00:00|81.01|80.61|79.87|79.47|81.05|80.65|79.06|78.66|2338
1732712400000|2024-11-27 13:00:00|79.88|79.48|81.06|80.66|81.06|80.66|79.71|79.31|3233
1732716000000|2024-11-27 14:00:00|81.05|80.65|80.97|80.57|81.36|80.96|80.38|79.98|4327
1732719600000|2024-11-27 15:00:00|80.96|80.56|82.2|81.8|82.57|82.17|80.35|79.95|3024
1732723200000|2024-11-27 16:00:00|82.25|81.85|81.28|80.88|82.69|82.29|81.05|80.65|2846
1732726800000|2024-11-27 17:00:00|81.27|80.87|82.39|81.99|82.56|82.16|80.82|80.42|2134
1732730400000|2024-11-27 18:00:00|82.4|82|81.53|81.13|82.43|82.03|81.47|81.07|1834
1732734000000|2024-11-27 19:00:00|81.52|81.12|81.54|81.14|82|81.6|81.32|80.92|1576
1732737600000|2024-11-27 20:00:00|81.53|81.13|82.27|81.87|82.71|82.31|81.46|81.06|2282
1732741200000|2024-11-27 21:00:00|82.38|81.98|82.12|81.72|82.66|82.26|81.72|81.32|1743
1732744800000|2024-11-27 22:00:00|82.11|81.71|82.81|82.41|83.1|82.7|81.98|81.58|2251
1732748400000|2024-11-27 23:00:00|82.82|82.42|83.17|82.77|83.91|83.51|82.56|82.16|2880
1732752000000|2024-11-28 00:00:00|83.24|82.84|82.5|82.1|83.28|82.88|81.92|81.52|3971
1732755600000|2024-11-28 01:00:00|82.52|82.12|82.71|82.31|83.08|82.68|82.23|81.83|3227
1732759200000|2024-11-28 02:00:00|82.63|82.23|80.87|80.47|82.74|82.34|80.61|80.21|2182
1732762800000|2024-11-28 03:00:00|80.88|80.48|80.59|80.19|81.46|81.06|79.83|79.43|3839
1732766400000|2024-11-28 04:00:00|80.58|80.18|80.64|80.24|81.18|80.78|80.32|79.92|1692
1732770000000|2024-11-28 05:00:00|80.65|80.25|80.53|80.13|80.91|80.51|80.1|79.7|1178
1732773600000|2024-11-28 06:00:00|80.54|80.14|80.39|79.99|80.67|80.27|79.84|79.44|1272
1732777200000|2024-11-28 07:00:00|80.4|80|80.02|79.62|80.67|80.27|79.76|79.36|1338
1732780800000|2024-11-28 08:00:00|80.03|79.63|80.32|79.92|80.58|80.18|79.38|78.98|1560
1732784400000|2024-11-28 09:00:00|80.31|79.91|79.43|79.03|80.41|80.01|79.42|79.02|1702
1732788000000|2024-11-28 10:00:00|79.44|79.04|79.53|79.13|80.01|79.61|79.08|78.68|1791
1732791600000|2024-11-28 11:00:00|79.52|79.12|80.14|79.74|80.41|80.01|79.09|78.69|2021
1732795200000|2024-11-28 12:00:00|80.13|79.73|80.17|79.77|80.55|80.15|79.61|79.21|1673
1732798800000|2024-11-28 13:00:00|80.2|79.8|80.53|80.13|80.65|80.25|79.78|79.38|2825
1732802400000|2024-11-28 14:00:00|80.56|80.16|80.47|80.07|81.05|80.65|80.14|79.74|2521
1732806000000|2024-11-28 15:00:00|80.46|80.06|78.85|78.45|80.75|80.35|78.75|78.35|2833
1732809600000|2024-11-28 16:00:00|78.86|78.46|79.48|79.08|79.9|79.5|78.86|78.46|1825
1732813200000|2024-11-28 17:00:00|79.51|79.11|79.88|79.48|80.4|80|79.51|79.11|1418
1732816800000|2024-11-28 18:00:00|79.89|79.49|80.55|80.15|80.61|80.21|79.86|79.46|1239
1732820400000|2024-11-28 19:00:00|80.53|80.13|80.66|80.26|80.67|80.27|80.24|79.84|1041
1732824000000|2024-11-28 20:00:00|80.65|80.25|80.32|79.92|80.68|80.28|80.09|79.69|1310
1732827600000|2024-11-28 21:00:00|80.34|79.94|81.02|80.62|81.1|80.7|80.34|79.94|1115
1732831200000|2024-11-28 22:00:00|81.03|80.63|81.79|81.39|81.79|81.39|80.92|80.52|1647
1732834800000|2024-11-28 23:00:00|81.77|81.37|81.67|81.27|82.13|81.73|81.48|81.08|2473
1732838400000|2024-11-29 00:00:00|81.67|81.27|81.11|80.71|81.89|81.49|80.97|80.57|2556
1732842000000|2024-11-29 01:00:00|81.01|80.61|81.29|80.89|81.39|80.99|80.64|80.24|2180
1732845600000|2024-11-29 02:00:00|81.28|80.88|82.02|81.62|82.17|81.77|81.27|80.87|1510
1732849200000|2024-11-29 03:00:00|82.03|81.63|81.14|80.74|82.05|81.65|81.11|80.71|1273
1732852800000|2024-11-29 04:00:00|81.15|80.75|80.69|80.29|81.18|80.78|80.42|80.02|1177
1732856400000|2024-11-29 05:00:00|80.68|80.28|80.45|80.05|81.11|80.71|80.44|80.04|1457
1732860000000|2024-11-29 06:00:00|80.46|80.06|80.2|79.8|80.8|80.4|79.87|79.47|1601
1732863600000|2024-11-29 07:00:00|80.21|79.81|79.72|79.32|80.7|80.3|79.69|79.29|1820
1732867200000|2024-11-29 08:00:00|79.74|79.34|80.85|80.45|80.91|80.51|79.74|79.34|1317
1732870800000|2024-11-29 09:00:00|80.85|80.45|81.72|81.32|81.86|81.46|80.66|80.26|1193
1732874400000|2024-11-29 10:00:00|81.73|81.33|82.61|82.21|83.06|82.66|81.61|81.21|1390
1732878000000|2024-11-29 11:00:00|82.6|82.2|84.18|83.78|84.27|83.87|82.6|82.2|1955
1732881600000|2024-11-29 12:00:00|84.19|83.79|84.66|84.26|84.97|84.57|83.91|83.51|2343
1732885200000|2024-11-29 13:00:00|84.65|84.25|84.96|84.56|85.17|84.77|84.45|84.05|2173
1732888800000|2024-11-29 14:00:00|84.97|84.57|86.45|86.05|86.65|86.25|84.73|84.33|2356
1732892400000|2024-11-29 15:00:00|86.44|86.04|88.96|88.56|90.22|89.82|86.41|86.01|3972
1732896000000|2024-11-29 16:00:00|88.89|88.49|88.6|88.2|89.69|89.29|87.42|87.02|4596
1732899600000|2024-11-29 17:00:00|88.61|88.21|90.73|90.33|91.06|90.66|88.48|88.08|4569
1732903200000|2024-11-29 18:00:00|90.72|90.32|93|92.6|93.78|93.38|90.68|90.28|3927
1732906800000|2024-11-29 19:00:00|92.98|92.58|94.02|93.62|94.54|94.14|91.93|91.53|4060
1732910400000|2024-11-29 20:00:00|94.01|93.61|94.63|94.23|95.37|94.97|93.68|93.28|2963
1732914000000|2024-11-29 21:00:00|94.62|94.22|96.76|96.36|98.31|97.91|94.61|94.21|6100
1732953600000|2024-11-30 08:00:00|96.98|96.58|97.23|96.83|98.94|98.54|96.15|95.75|5747
1732957200000|2024-11-30 09:00:00|97.22|96.82|95.9|95.5|97.45|97.05|95.34|94.94|5149
1732960800000|2024-11-30 10:00:00|95.89|95.49|94.37|93.97|95.93|95.53|94.28|93.88|5041
1732964400000|2024-11-30 11:00:00|94.4|94|95.44|95.04|95.56|95.16|94.21|93.81|4452
1732968000000|2024-11-30 12:00:00|95.45|95.05|94.85|94.45|96.26|95.86|94.5|94.1|3908
1732971600000|2024-11-30 13:00:00|94.84|94.44|95.04|94.64|95.79|95.39|94.64|94.24|3844
1732975200000|2024-11-30 14:00:00|95.03|94.63|95.69|95.29|97.22|96.82|94.91|94.51|4511
1732978800000|2024-11-30 15:00:00|95.68|95.28|95.38|94.98|96.2|95.8|95.13|94.73|4978
1732982400000|2024-11-30 16:00:00|95.37|94.97|94.8|94.4|95.52|95.12|94.33|93.93|3637
1732986000000|2024-11-30 17:00:00|94.77|94.37|93.89|93.49|95.11|94.71|93.75|93.35|3191
1732989600000|2024-11-30 18:00:00|93.88|93.48|94.68|94.28|94.7|94.3|93.76|93.36|2782
1732993200000|2024-11-30 19:00:00|94.67|94.27|94.12|93.72|94.76|94.36|94|93.6|2356
1732996800000|2024-11-30 20:00:00|94.1|93.7|94.16|93.76|94.24|93.84|93.49|93.09|2222
1733000400000|2024-11-30 21:00:00|94.15|93.75|94.66|94.26|94.85|94.45|94.05|93.65|2605
1733004000000|2024-11-30 22:00:00|94.67|94.27|93.85|93.45|94.99|94.59|93.5|93.1|1680
1733007600000|2024-11-30 23:00:00|93.86|93.46|94.13|93.73|94.53|94.13|93.77|93.37|3080
1733011200000|2024-12-01 00:00:00|94.14|93.74|92.51|92.11|94.4|94|92.44|92.04|4629
1733014800000|2024-12-01 01:00:00|92.53|92.13|92.76|92.36|93.36|92.96|91.71|91.31|5206
1733018400000|2024-12-01 02:00:00|92.74|92.34|91.8|91.4|93.39|92.99|91.39|90.99|5989
1733022000000|2024-12-01 03:00:00|91.79|91.39|92.72|92.32|93.11|92.71|91.62|91.22|3033
1733025600000|2024-12-01 04:00:00|92.73|92.33|92.47|92.07|93|92.6|92.2|91.8|3490
1733029200000|2024-12-01 05:00:00|92.44|92.04|92.36|91.96|92.82|92.42|92.14|91.74|3148
1733032800000|2024-12-01 06:00:00|92.35|91.95|93.03|92.63|93.48|93.08|92.33|91.93|3269
1733036400000|2024-12-01 07:00:00|93.04|92.64|93.39|92.99|93.66|93.26|92.64|92.24|2308
1733040000000|2024-12-01 08:00:00|93.4|93|94.58|94.18|94.61|94.21|93.16|92.76|3415
1733043600000|2024-12-01 09:00:00|94.57|94.17|95.29|94.89|95.97|95.57|94.4|94|4817
1733047200000|2024-12-01 10:00:00|95.3|94.9|95.65|95.25|95.78|95.38|94.41|94.01|3890
1733050800000|2024-12-01 11:00:00|95.68|95.28|97.88|97.48|98.6|98.2|95.45|95.05|5542
1733054400000|2024-12-01 12:00:00|97.87|97.47|99.88|99.48|101.22|100.82|97.73|97.33|6499
1733058000000|2024-12-01 13:00:00|99.86|99.46|102.02|101.62|103.93|103.53|99.67|99.27|7122
1733061600000|2024-12-01 14:00:00|102.05|101.65|109.15|108.75|110.03|109.63|101.33|100.93|8547
1733065200000|2024-12-01 15:00:00|109.16|108.76|105.79|105.39|109.55|109.15|104.48|104.08|7399
1733068800000|2024-12-01 16:00:00|105.8|105.4|104.18|103.78|106.1|105.7|103.49|103.09|5975
1733072400000|2024-12-01 17:00:00|104.17|103.77|104.64|104.24|104.96|104.56|103.44|103.04|5092
1733076000000|2024-12-01 18:00:00|104.63|104.23|104.04|103.64|105.18|104.78|103.76|103.36|4219
1733079600000|2024-12-01 19:00:00|104.03|103.63|105.75|105.35|106.17|105.77|103.72|103.32|5842
1733083200000|2024-12-01 20:00:00|105.76|105.36|108.13|106.73|108.33|106.93|105.15|104.75|7483
1733086800000|2024-12-01 21:00:00|108.09|106.69|108.65|107.25|109.48|108.08|107.63|106.23|6365
1733090400000|2024-12-01 22:00:00|108.64|107.24|108.2|107.8|109.06|107.85|106.36|105.96|2654
1733094000000|2024-12-01 23:00:00|108.19|107.79|110.58|110.18|112.94|112.54|107.63|107.23|6530
1733097600000|2024-12-02 00:00:00|110.59|110.19|115.39|114.99|116.87|116.47|109.98|109.58|8358
1733101200000|2024-12-02 01:00:00|115.26|114.86|116.87|116.47|118.72|118.32|113.13|112.73|7662
1733104800000|2024-12-02 02:00:00|116.86|116.46|114.68|114.28|117.55|117.15|113.4|113|4990
1733108400000|2024-12-02 03:00:00|114.43|114.03|112.58|112.18|116.2|115.8|111.91|111.51|4765
1733112000000|2024-12-02 04:00:00|112.56|112.16|112.37|111.97|113.94|113.54|110.15|109.75|5772
1733115600000|2024-12-02 05:00:00|112.39|111.99|113.81|113.41|114.15|113.75|112.28|111.88|4021
1733119200000|2024-12-02 06:00:00|113.84|113.44|112.83|112.43|114.44|114.04|110.92|110.52|5259
1733122800000|2024-12-02 07:00:00|112.68|112.28|113.38|112.98|114.07|113.67|110.63|110.23|5215
1733126400000|2024-12-02 08:00:00|113.39|112.99|107.58|107.18|114.19|113.79|106.81|106.41|7163
1733130000000|2024-12-02 09:00:00|107.54|107.14|110.42|110.02|110.89|110.49|106.77|106.37|5673
1733133600000|2024-12-02 10:00:00|110.43|110.03|107.72|107.32|110.65|110.25|107.32|106.92|5646
1733137200000|2024-12-02 11:00:00|107.73|107.33|109.75|109.35|111.31|110.91|107.02|106.62|5435
1733140800000|2024-12-02 12:00:00|109.71|109.31|111.3|110.9|113.29|112.89|109.39|108.99|4957
1733144400000|2024-12-02 13:00:00|111.29|110.89|113.97|113.57|116.36|115.96|110.97|110.57|6331
1733148000000|2024-12-02 14:00:00|113.96|113.56|116.85|116.45|118.77|118.37|112.32|111.92|6519
1733151600000|2024-12-02 15:00:00|116.86|116.46|115.79|115.39|118.96|118.56|114.49|114.09|6095
1733155200000|2024-12-02 16:00:00|115.78|115.38|113.8|113.4|120|119.6|113.32|112.92|7709
1733158800000|2024-12-02 17:00:00|113.78|113.38|109.54|109.14|114.13|113.73|108.8|108.4|5285
1733162400000|2024-12-02 18:00:00|109.54|109.14|111.84|111.44|112.11|111.71|109.33|108.93|3860
1733166000000|2024-12-02 19:00:00|111.83|111.43|112.95|112.55|113.23|112.83|109.37|108.97|3927
1733169600000|2024-12-02 20:00:00|112.94|112.54|112.16|111.76|114.68|114.28|112.08|111.68|3933
1733173200000|2024-12-02 21:00:00|112.19|111.79|113.46|113.06|113.72|113.32|110.86|110.46|4536
1733176800000|2024-12-02 22:00:00|113.47|113.07|112.72|112.32|113.95|113.55|111.25|110.85|4129
1733180400000|2024-12-02 23:00:00|112.79|112.39|111.61|111.21|113.04|112.64|111.17|110.77|4587
1733184000000|2024-12-03 00:00:00|111.6|111.2|112.27|111.87|112.99|112.59|110.44|110.04|5268
1733187600000|2024-12-03 01:00:00|112.28|111.88|112.56|112.16|116.61|116.21|112.16|111.76|5751
1733191200000|2024-12-03 02:00:00|112.56|112.16|113.58|113.18|114.67|114.27|112.41|112.01|4515
1733194800000|2024-12-03 03:00:00|113.55|113.15|115.28|114.88|115.94|115.54|113.54|113.14|4030
1733198400000|2024-12-03 04:00:00|115.25|114.85|114.55|114.15|115.58|115.18|113.61|113.21|3806
1733202000000|2024-12-03 05:00:00|114.52|114.12|117.76|117.36|118.1|117.7|114.46|114.06|3966
1733205600000|2024-12-03 06:00:00|117.75|117.35|111.77|111.37|118.09|117.69|111.44|111.04|4236
1733209200000|2024-12-03 07:00:00|111.76|111.36|112.51|112.11|112.86|112.46|110.64|110.24|5804
1733212800000|2024-12-03 08:00:00|112.52|112.12|114.48|114.08|114.48|114.08|112.34|111.94|3976
1733216400000|2024-12-03 09:00:00|114.49|114.09|113.99|113.59|114.95|114.55|112.69|112.29|4432
1733220000000|2024-12-03 10:00:00|113.98|113.58|113.17|112.77|115.27|114.87|112.4|112|3990
1733223600000|2024-12-03 11:00:00|113.18|112.78|117.64|117.24|119.51|119.11|113.01|112.61|6181
1733227200000|2024-12-03 12:00:00|117.6|117.2|121.67|121.27|123.15|122.75|117.41|117.01|6256
1733230800000|2024-12-03 13:00:00|121.67|121.27|112.74|112.34|124.85|124.45|109.32|108.92|6928
1733234400000|2024-12-03 14:00:00|112.72|112.32|108.31|107.91|114.13|113.73|102.74|102.34|8357
1733238000000|2024-12-03 15:00:00|108.32|107.92|109.22|108.82|110.44|110.04|106.73|106.33|7653
1733241600000|2024-12-03 16:00:00|109.2|108.8|108.79|108.39|112.3|111.9|108.63|108.23|8407
1733245200000|2024-12-03 17:00:00|108.78|108.38|111.12|110.72|111.56|111.16|107.64|107.24|5173
1733248800000|2024-12-03 18:00:00|110.77|110.37|109.44|109.04|111.18|110.78|109.12|108.72|4584
1733252400000|2024-12-03 19:00:00|109.47|109.07|108.73|108.33|109.49|109.09|106.95|106.55|3159
1733256000000|2024-12-03 20:00:00|108.7|108.3|111.72|111.32|112.07|111.67|108.5|108.1|5090
1733259600000|2024-12-03 21:00:00|111.75|111.35|113.19|112.79|114.24|113.84|111.63|111.23|4570
1733263200000|2024-12-03 22:00:00|113.23|112.83|119.63|119.23|119.63|119.23|111.41|111.01|6302
1733266800000|2024-12-03 23:00:00|119.62|119.22|129.77|129.37|130.42|130.02|118.54|118.14|6987
1733270400000|2024-12-04 00:00:00|129.78|129.38|138.87|138.47|147.09|146.69|129.56|129.16|8814
1733274000000|2024-12-04 01:00:00|138.88|138.48|142.29|141.89|146.01|145.61|133.09|132.69|8087
1733277600000|2024-12-04 02:00:00|142.39|141.99|147.65|147.25|150.05|149.65|138.65|138.25|7619
1733281200000|2024-12-04 03:00:00|147.78|147.38|148.66|148.26|154.23|153.83|146.89|146.49|8708
1733284800000|2024-12-04 04:00:00|148.59|148.19|149.72|149.32|153.25|152.85|147.44|147.04|7456
1733288400000|2024-12-04 05:00:00|149.73|149.33|149.56|149.16|153.36|152.96|149.17|148.77|7137
1733292000000|2024-12-04 06:00:00|149.46|149.06|146.35|145.95|152.39|151.99|144.65|144.25|4621
1733295600000|2024-12-04 07:00:00|146.32|145.92|141.51|141.11|146.63|146.23|140.87|140.47|5784
1733299200000|2024-12-04 08:00:00|141.52|141.12|142.81|142.41|144.41|144.01|141.24|140.84|6705
1733302800000|2024-12-04 09:00:00|142.8|142.4|140.92|140.52|145.54|145.14|140.04|139.64|6421
1733306400000|2024-12-04 10:00:00|141.07|140.67|140.41|140.01|142.96|142.56|140.22|139.82|6049
1733310000000|2024-12-04 11:00:00|140.5|140.1|140.71|140.31|141.21|140.81|139.38|138.98|6020
1733313600000|2024-12-04 12:00:00|139.31|138.91|138.19|137.79|139.31|138.91|135.79|135.39|6332
1733317200000|2024-12-04 13:00:00|138.17|137.77|136.5|136.1|138.36|137.96|134.98|134.58|6431
1733320800000|2024-12-04 14:00:00|136.49|136.09|135.91|135.51|138.82|138.42|135|134.6|7255
1733324400000|2024-12-04 15:00:00|135.93|135.53|140.25|139.85|140.26|139.86|134.31|133.91|8403
1733328000000|2024-12-04 16:00:00|140.26|139.86|131.4|131|140.28|139.88|130.22|129.82|7602
1733331600000|2024-12-04 17:00:00|131.43|131.03|132.77|132.37|134.41|134.01|131.34|130.94|8047
1733335200000|2024-12-04 18:00:00|132.76|132.36|132.21|131.81|134.48|134.08|131.44|131.04|8497
1733338800000|2024-12-04 19:00:00|132.17|131.77|134.76|134.36|136.1|135.7|132|131.6|6689
1733342400000|2024-12-04 20:00:00|134.75|134.35|134|133.6|136.86|136.46|132.08|131.68|7641
1733346000000|2024-12-04 21:00:00|134.06|133.66|134.25|133.85|135.17|134.77|132.1|131.7|8346
1733349600000|2024-12-04 22:00:00|134.24|133.84|133.48|133.08|135.96|135.56|132.84|132.44|5077
1733353200000|2024-12-04 23:00:00|133.6|133.2|133.1|132.7|134.17|133.77|129.06|128.66|5083
1733356800000|2024-12-05 00:00:00|133.07|132.67|132.48|132.08|134.85|134.45|131.14|130.74|7933
1733360400000|2024-12-05 01:00:00|132.47|132.07|129.58|129.18|132.48|132.08|127.01|126.61|7528
1733364000000|2024-12-05 02:00:00|129.55|129.15|132.89|132.49|134.2|133.8|128.98|128.58|7350
1733367600000|2024-12-05 03:00:00|132.9|132.5|129.82|129.42|134.46|134.06|129.16|128.76|7960
1733371200000|2024-12-05 04:00:00|129.79|129.39|132.93|132.53|134.43|134.03|129.15|128.75|7323
1733374800000|2024-12-05 05:00:00|132.94|132.54|132.51|132.11|133.59|133.19|130.57|130.17|7756
1733378400000|2024-12-05 06:00:00|132.52|132.12|135.3|134.9|135.41|135.01|131.97|131.57|5345
1733382000000|2024-12-05 07:00:00|135.24|134.84|134.91|134.51|138.12|137.72|134.43|134.03|6463
1733385600000|2024-12-05 08:00:00|134.9|134.5|133.89|133.49|135.61|135.21|133.45|133.05|6420
1733389200000|2024-12-05 09:00:00|133.9|133.5|133.95|133.55|135.06|134.66|133.22|132.82|4010
1733392800000|2024-12-05 10:00:00|133.94|133.54|134.42|134.02|134.73|134.33|132.93|132.53|4643
1733396400000|2024-12-05 11:00:00|134.37|133.97|137.08|136.68|137.82|137.42|133.92|133.52|4468
1733400000000|2024-12-05 12:00:00|137.06|136.66|134.78|134.38|137.07|136.67|134.32|133.92|4037
1733403600000|2024-12-05 13:00:00|134.79|134.39|137.39|136.99|138.1|137.7|134.22|133.82|5105
1733407200000|2024-12-05 14:00:00|137.42|137.02|137.64|137.24|140.09|139.69|135.61|135.21|6583
1733410800000|2024-12-05 15:00:00|137.65|137.25|145.47|145.07|147.41|147.01|136.99|136.59|7026
1733414400000|2024-12-05 16:00:00|145.49|145.09|142.73|142.33|151.97|151.57|141.34|140.94|9116
1733418000000|2024-12-05 17:00:00|142.74|142.34|142.34|141.94|144.54|144.14|141.65|141.25|5181
1733421600000|2024-12-05 18:00:00|142.21|141.81|139.89|139.49|143.13|142.73|139.64|139.24|4783
1733425200000|2024-12-05 19:00:00|139.86|139.46|137.26|136.86|140.55|140.15|136.85|136.45|5217
1733428800000|2024-12-05 20:00:00|137.25|136.85|135.55|135.15|138|137.6|134.35|133.95|5354
1733432400000|2024-12-05 21:00:00|135.48|135.08|139.34|138.94|139.75|139.35|134.85|134.45|4517
1733436000000|2024-12-05 22:00:00|139.29|138.89|137.17|136.77|140.13|139.73|131.53|131.13|7092
1733439600000|2024-12-05 23:00:00|137.16|136.76|135.57|135.17|137.5|137.1|134.15|133.75|5601
1733443200000|2024-12-06 00:00:00|135.58|135.18|136.24|135.84|136.86|136.46|133.78|133.38|5761
1733446800000|2024-12-06 01:00:00|136.19|135.79|138.62|138.22|139.09|138.69|135|134.6|3328
1733450400000|2024-12-06 02:00:00|138.4|138|137.03|136.63|138.84|138.44|136.25|135.85|3188
1733454000000|2024-12-06 03:00:00|137.02|136.62|137.2|136.8|138.33|137.93|134.91|134.51|5772
1733457600000|2024-12-06 04:00:00|137.12|136.72|137.67|137.27|138.25|137.85|136.75|136.35|3628
1733461200000|2024-12-06 05:00:00|137.63|137.23|137.89|137.49|139.37|138.97|137.5|137.1|3625
1733464800000|2024-12-06 06:00:00|137.9|137.5|137.65|137.25|138.2|137.8|136.46|136.06|4874
1733468400000|2024-12-06 07:00:00|137.66|137.26|135.77|135.37|137.84|137.44|135.77|135.37|5158
1733472000000|2024-12-06 08:00:00|135.78|135.38|134.11|133.71|137.06|136.66|133.81|133.41|4166
1733475600000|2024-12-06 09:00:00|134.15|133.75|131.54|131.14|134.29|133.89|130.87|130.47|5007
1733479200000|2024-12-06 10:00:00|131.58|131.18|131.61|131.21|132.12|131.72|128.75|128.35|6815
1733482800000|2024-12-06 11:00:00|131.62|131.22|132.02|131.62|132.63|132.23|130.98|130.58|7413
1733486400000|2024-12-06 12:00:00|132.01|131.61|130.12|129.72|134.08|133.68|129.86|129.46|5990
1733490000000|2024-12-06 13:00:00|130.14|129.74|131.9|131.5|133.05|132.65|129.37|128.97|8822
1733493600000|2024-12-06 14:00:00|131.89|131.49|133.15|132.75|133.6|133.2|130.44|130.04|8477
1733497200000|2024-12-06 15:00:00|133.11|132.71|132.91|132.51|134.7|134.3|131.62|131.22|6688
1733500800000|2024-12-06 16:00:00|132.9|132.5|133.13|132.73|133.72|133.32|132.08|131.68|4289
1733504400000|2024-12-06 17:00:00|133.12|132.72|134.18|133.78|135.18|134.78|132.86|132.46|3862
1733508000000|2024-12-06 18:00:00|134.19|133.79|134.78|134.38|135.55|135.15|134.17|133.77|4113
1733511600000|2024-12-06 19:00:00|134.79|134.39|136.33|135.93|136.34|135.94|134.62|134.22|4112
1733515200000|2024-12-06 20:00:00|136.34|135.94|135.73|135.33|136.77|136.37|135.39|134.99|4047
1733518800000|2024-12-06 21:00:00|135.72|135.32|136.09|135.69|136.87|136.47|135.44|135.04|4124
1733558400000|2024-12-07 08:00:00|133.33|132.93|134.22|133.82|134.86|134.46|132.93|132.53|4758
1733562000000|2024-12-07 09:00:00|134.21|133.81|134.15|133.75|135.63|135.23|133.86|133.46|4432
1733565600000|2024-12-07 10:00:00|134.14|133.74|133.11|132.71|134.21|133.81|131.97|131.57|4267
1733569200000|2024-12-07 11:00:00|133.08|132.68|134.17|133.77|134.85|134.45|132.78|132.38|4138
1733572800000|2024-12-07 12:00:00|134.18|133.78|134.81|134.41|135.3|134.9|133.74|133.34|4115
1733576400000|2024-12-07 13:00:00|134.79|134.39|135.37|134.97|135.89|135.49|134.32|133.92|3973
1733580000000|2024-12-07 14:00:00|135.38|134.98|135.31|134.91|135.9|135.5|134.13|133.73|4664
1733583600000|2024-12-07 15:00:00|135.3|134.9|135.16|134.76|135.94|135.54|134.42|134.02|4661
1733587200000|2024-12-07 16:00:00|135.17|134.77|134.93|134.53|135.97|135.57|134.44|134.04|5700
1733590800000|2024-12-07 17:00:00|134.95|134.55|132.17|131.77|135.04|134.64|131.39|130.99|5487
1733594400000|2024-12-07 18:00:00|132.16|131.76|132.8|132.4|133.23|132.83|131.32|130.92|4346
1733598000000|2024-12-07 19:00:00|132.81|132.41|132.7|132.3|134.28|133.88|132.62|132.22|4320
1733601600000|2024-12-07 20:00:00|132.68|132.28|132.73|132.33|133.29|132.89|132.31|131.91|3952
1733605200000|2024-12-07 21:00:00|132.74|132.34|133.35|132.95|134.11|133.71|132.14|131.74|4297
1733608800000|2024-12-07 22:00:00|133.36|132.96|134.13|133.73|134.84|134.44|133.04|132.64|2419
1733612400000|2024-12-07 23:00:00|134.11|133.71|134.66|134.26|135.64|135.24|133.82|133.42|3076
1733616000000|2024-12-08 00:00:00|134.67|134.27|135.05|134.65|135.41|135.01|132.7|132.3|6463
1733619600000|2024-12-08 01:00:00|135.02|134.62|135.14|134.74|136.95|136.55|134.64|134.24|5425
1733623200000|2024-12-08 02:00:00|135.15|134.75|134.83|134.43|135.75|135.35|134.48|134.08|4247
1733626800000|2024-12-08 03:00:00|134.82|134.42|134.06|133.66|135.33|134.93|133.99|133.59|3085
1733630400000|2024-12-08 04:00:00|134.07|133.67|132.4|132|134.1|133.7|132.34|131.94|3904
1733634000000|2024-12-08 05:00:00|132.39|131.99|131.76|131.36|132.89|132.49|131.2|130.8|4556
1733637600000|2024-12-08 06:00:00|131.77|131.37|132.9|132.5|132.91|132.51|130.45|130.05|3860
1733641200000|2024-12-08 07:00:00|132.93|132.53|132.47|132.07|133.61|133.21|132.47|132.07|2919
1733644800000|2024-12-08 08:00:00|132.48|132.08|130.25|129.85|132.53|132.13|130.23|129.83|5227
1733648400000|2024-12-08 09:00:00|130.28|129.88|129.13|128.73|131.59|131.19|128.06|127.66|5756
1733652000000|2024-12-08 10:00:00|129.15|128.75|130.37|129.97|130.82|130.42|129.02|128.62|4761
1733655600000|2024-12-08 11:00:00|130.36|129.96|131.68|131.28|131.86|131.46|130.21|129.81|4209
1733659200000|2024-12-08 12:00:00|131.69|131.29|132.57|132.17|132.97|132.57|130.63|130.23|4595
1733662800000|2024-12-08 13:00:00|132.58|132.18|132.81|132.41|133.74|133.34|132.15|131.75|4407
1733666400000|2024-12-08 14:00:00|132.8|132.4|130.53|130.13|132.84|132.44|130.48|130.08|3990
1733670000000|2024-12-08 15:00:00|130.62|130.22|131.06|130.66|131.5|131.1|129.3|128.9|5548
1733673600000|2024-12-08 16:00:00|131.05|130.65|130.16|129.76|132.29|131.89|129.92|129.52|5222
1733677200000|2024-12-08 17:00:00|130.17|129.77|131.25|130.85|131.4|131|129.75|129.35|4604
1733680800000|2024-12-08 18:00:00|131.26|130.86|130.45|130.05|131.59|131.19|130.11|129.71|3780
1733684400000|2024-12-08 19:00:00|130.44|130.04|131.12|130.72|131.33|130.93|129.95|129.55|4022
1733688000000|2024-12-08 20:00:00|131.13|130.73|130.54|129.14|131.35|130.88|130.48|129.08|3479
1733691600000|2024-12-08 21:00:00|130.55|129.15|131.47|130.07|131.65|130.25|130.32|128.92|2623
1733695200000|2024-12-08 22:00:00|131.56|130.16|131.65|131.25|131.65|131.25|130.75|129.82|1361
1733698800000|2024-12-08 23:00:00|131.64|131.24|132.17|131.77|132.75|132.35|131.11|130.71|1901
1733702400000|2024-12-09 00:00:00|132.18|131.78|128.94|128.54|132.18|131.78|127.91|127.51|4933
1733706000000|2024-12-09 01:00:00|128.93|128.53|127.84|127.44|129.78|129.38|127.61|127.21|4527
1733709600000|2024-12-09 02:00:00|127.73|127.33|125.91|125.51|127.87|127.47|125.17|124.77|2839
1733713200000|2024-12-09 03:00:00|125.9|125.5|125.55|125.15|127.13|126.73|124.1|123.7|3113
1733716800000|2024-12-09 04:00:00|125.54|125.14|126.43|126.03|126.43|126.03|124.32|123.92|3753
1733720400000|2024-12-09 05:00:00|126.45|126.05|126.38|125.98|126.78|126.38|126|125.6|1961
1733724000000|2024-12-09 06:00:00|126.38|125.98|125.32|124.92|126.39|125.99|124.37|123.97|3014
1733727600000|2024-12-09 07:00:00|125.34|124.94|124.75|124.35|125.41|125.01|122.7|122.3|3753
1733731200000|2024-12-09 08:00:00|124.74|124.34|119.71|119.31|124.74|124.34|119.45|119.05|4953
1733734800000|2024-12-09 09:00:00|119.69|119.29|120.11|119.71|121.69|121.29|118.51|118.11|5087
1733738400000|2024-12-09 10:00:00|119.85|119.45|121.68|121.28|121.87|121.47|119.83|119.43|3133
1733742000000|2024-12-09 11:00:00|121.67|121.27|119.22|118.82|121.67|121.27|118.82|118.42|4495
1733745600000|2024-12-09 12:00:00|119.19|118.79|120.65|120.25|120.81|120.41|117.85|117.45|5774
1733749200000|2024-12-09 13:00:00|120.64|120.24|123.19|122.79|123.49|123.09|119.95|119.55|5390
1733752800000|2024-12-09 14:00:00|123.21|122.81|124.25|123.85|124.54|124.14|121.93|121.53|4589
1733756400000|2024-12-09 15:00:00|124.26|123.86|120.65|120.25|124.58|124.18|119.84|119.44|7013
1733760000000|2024-12-09 16:00:00|120.67|120.27|121.53|121.13|122.77|122.37|119.9|119.5|6452
1733763600000|2024-12-09 17:00:00|121.5|121.1|121.15|120.75|122.99|122.59|121.15|120.75|4789
1733767200000|2024-12-09 18:00:00|121.16|120.76|121.86|121.46|122.58|122.18|121.16|120.76|3812
1733770800000|2024-12-09 19:00:00|121.84|121.44|120.92|120.52|122.48|122.08|120.73|120.33|3982
1733774400000|2024-12-09 20:00:00|121.01|120.61|111.55|111.15|121.43|121.03|110.45|110.05|7864
1733778000000|2024-12-09 21:00:00|111.46|111.06|103.73|103.33|111.55|111.15|92.95|92.55|8982
1733781600000|2024-12-09 22:00:00|103.72|103.32|105.22|104.82|105.43|105.03|94.07|93.67|8410
1733785200000|2024-12-09 23:00:00|105.21|104.81|105.78|105.38|106.95|106.55|103.69|103.29|5326
1733788800000|2024-12-10 00:00:00|105.77|105.37|106.84|106.44|108.17|107.77|103.54|103.14|5738
1733792400000|2024-12-10 01:00:00|106.83|106.43|106.5|106.1|107.59|107.19|104.31|103.91|5557
1733796000000|2024-12-10 02:00:00|106.53|106.13|102.15|101.75|106.53|106.13|102.15|101.75|6158
1733799600000|2024-12-10 03:00:00|102.11|101.71|102.33|101.93|102.85|102.45|97.99|97.59|7767
1733803200000|2024-12-10 04:00:00|102.32|101.92|103.15|102.75|103.16|102.76|99.62|99.22|5843
1733806800000|2024-12-10 05:00:00|103.16|102.76|104.48|104.08|104.65|104.25|102.55|102.15|4340
1733810400000|2024-12-10 06:00:00|104.45|104.05|105.57|105.17|106.6|106.2|103.45|103.05|4345
1733814000000|2024-12-10 07:00:00|105.59|105.19|104.86|104.46|105.68|105.28|103.98|103.58|4114
1733817600000|2024-12-10 08:00:00|104.85|104.45|104.07|103.67|104.85|104.45|103.31|102.91|5218
1733821200000|2024-12-10 09:00:00|104.06|103.66|104.25|103.85|105.42|105.02|103.49|103.09|4985
1733824800000|2024-12-10 10:00:00|104.24|103.84|106.81|106.41|107.19|106.79|104.15|103.75|4801
1733828400000|2024-12-10 11:00:00|106.8|106.4|105.18|104.78|106.8|106.4|104.64|104.24|4595
1733832000000|2024-12-10 12:00:00|105.19|104.79|100.84|100.44|105.54|105.14|100.1|99.7|5448
1733835600000|2024-12-10 13:00:00|100.86|100.46|101.62|101.22|102.92|102.52|100.64|100.24|6870
1733839200000|2024-12-10 14:00:00|101.56|101.16|102.71|102.31|104.61|104.21|101.44|101.04|6718
1733842800000|2024-12-10 15:00:00|102.77|102.37|96.14|95.74|103.22|102.82|96.02|95.62|8131
1733846400000|2024-12-10 16:00:00|96.13|95.73|98.08|97.68|98.38|97.98|94.37|93.97|6243
1733850000000|2024-12-10 17:00:00|98.06|97.66|92.54|92.14|98.13|97.73|92.51|92.11|5570
1733853600000|2024-12-10 18:00:00|92.57|92.17|94.83|94.43|95.82|95.42|91.94|91.54|6468
1733857200000|2024-12-10 19:00:00|94.85|94.45|99.2|98.8|99.37|98.97|94.7|94.3|4442
1733860800000|2024-12-10 20:00:00|99.19|98.79|102.17|101.77|102.26|101.86|98.66|98.26|5790
1733864400000|2024-12-10 21:00:00|102.08|101.68|104.54|104.14|105.6|105.2|101.85|101.45|5685
1733868000000|2024-12-10 22:00:00|104.51|104.11|103.92|103.52|104.89|104.49|102.89|102.49|4245
1733871600000|2024-12-10 23:00:00|103.94|103.54|104.47|104.07|105.31|104.91|103.48|103.08|3904
1733875200000|2024-12-11 00:00:00|104.44|104.04|102.8|102.4|105.22|104.82|101.8|101.4|4535
1733878800000|2024-12-11 01:00:00|102.79|102.39|99.37|98.97|102.99|102.59|99.3|98.9|6172
1733882400000|2024-12-11 02:00:00|99.38|98.98|103.98|103.58|104.46|104.06|99.1|98.7|5198
1733886000000|2024-12-11 03:00:00|103.94|103.54|103.04|102.64|104.57|104.17|102.78|102.38|5083
1733889600000|2024-12-11 04:00:00|103.03|102.63|104.91|104.51|104.95|104.55|102.83|102.43|3142
1733893200000|2024-12-11 05:00:00|104.93|104.53|104.33|103.93|105.37|104.97|103.69|103.29|2319
1733896800000|2024-12-11 06:00:00|104.31|103.91|103.87|103.47|104.82|104.42|103.6|103.2|2504
1733900400000|2024-12-11 07:00:00|103.9|103.5|102.31|101.91|104.54|104.14|102.22|101.82|2873
1733904000000|2024-12-11 08:00:00|102.33|101.93|104.78|104.38|105.48|105.08|102.27|101.87|3769
1733907600000|2024-12-11 09:00:00|104.79|104.39|104.32|103.92|105.25|104.85|103.45|103.05|3226
1733911200000|2024-12-11 10:00:00|104.32|103.92|104.81|104.41|104.93|104.53|103.6|103.2|2645
1733914800000|2024-12-11 11:00:00|104.8|104.4|105.1|104.7|106.16|105.76|104.46|104.06|2994
1733918400000|2024-12-11 12:00:00|105.09|104.69|106.38|105.98|107.59|107.19|105|104.6|3655
1733922000000|2024-12-11 13:00:00|106.39|105.99|108.12|107.72|109.63|109.23|106|105.6|4598
1733925600000|2024-12-11 14:00:00|108.13|107.73|108.16|107.76|108.68|108.28|106.63|106.23|4534
1733929200000|2024-12-11 15:00:00|108.17|107.77|109.82|109.42|110.8|110.4|107.94|107.54|5499
1733932800000|2024-12-11 16:00:00|109.81|109.41|108.81|108.41|111.34|110.94|108.47|108.07|4207
1733936400000|2024-12-11 17:00:00|108.76|108.36|107.35|106.95|109.65|109.25|107.22|106.82|3444
1733940000000|2024-12-11 18:00:00|107.37|106.97|108.16|107.76|108.84|108.44|107.21|106.81|2895
1733943600000|2024-12-11 19:00:00|108.28|107.88|109|108.6|109.23|108.83|107.86|107.46|1890
1733947200000|2024-12-11 20:00:00|108.82|108.42|108.53|108.13|109.46|109.06|108.27|107.87|2393
1733950800000|2024-12-11 21:00:00|108.66|108.26|109.31|108.91|109.42|109.02|108.23|107.83|1810
1733954400000|2024-12-11 22:00:00|109.3|108.9|110.13|109.73|110.43|110.03|109.21|108.81|2103
1733958000000|2024-12-11 23:00:00|110.11|109.71|109.27|108.87|110.47|110.07|109.23|108.83|1825
1733961600000|2024-12-12 00:00:00|109.28|108.88|108.9|108.5|110.25|109.85|108.18|107.78|4288
1733965200000|2024-12-12 01:00:00|108.89|108.49|108.4|108|110.41|110.01|108.02|107.62|4100
1733968800000|2024-12-12 02:00:00|108.41|108.01|111.93|111.53|112.01|111.61|108.32|107.92|3230
1733972400000|2024-12-12 03:00:00|111.88|111.48|112.46|112.06|113.84|113.44|110.87|110.47|4587
1733976000000|2024-12-12 04:00:00|112.45|112.05|113.24|112.84|114.13|113.73|112.26|111.86|4048
1733979600000|2024-12-12 05:00:00|113.25|112.85|115.34|114.84|115.99|115.49|113.04|112.64|3587
1733983200000|2024-12-12 06:00:00|115.32|114.82|113.56|113.06|115.63|115.13|113.13|112.63|3621
1733986800000|2024-12-12 07:00:00|113.57|113.07|112.42|111.92|113.99|113.49|112.32|111.82|2105
1733990400000|2024-12-12 08:00:00|112.57|112.07|112.92|112.42|113.68|113.18|112.48|111.98|1834
1733994000000|2024-12-12 09:00:00|112.94|112.44|111.87|111.37|113.9|113.4|111.71|111.21|2140
1733997600000|2024-12-12 10:00:00|111.95|111.45|110.92|110.42|112.11|111.61|110.47|109.97|4041
1734001200000|2024-12-12 11:00:00|110.87|110.37|110.43|109.93|110.93|110.43|109.23|108.73|3774
1734004800000|2024-12-12 12:00:00|110.44|109.94|112.67|112.17|112.95|112.45|110.44|109.94|2530
1734008400000|2024-12-12 13:00:00|112.69|112.19|111.61|111.11|113.86|113.36|110.57|110.07|6330
1734012000000|2024-12-12 14:00:00|111.6|111.1|111.82|111.32|112.43|111.93|110.29|109.79|5865
1734015600000|2024-12-12 15:00:00|111.84|111.34|111.8|111.3|112.69|112.19|110.29|109.79|4646
1734019200000|2024-12-12 16:00:00|111.7|111.2|112.35|111.85|113.42|112.92|111.44|110.94|4706
1734022800000|2024-12-12 17:00:00|112.34|111.84|113.41|112.91|113.61|113.11|112.17|111.67|2956
1734026400000|2024-12-12 18:00:00|113.43|112.93|112.4|111.9|113.79|113.29|111.94|111.44|2766
1734030000000|2024-12-12 19:00:00|112.49|111.99|109.27|108.77|113.75|113.25|109.2|108.7|5121
1734033600000|2024-12-12 20:00:00|109.23|108.73|111.26|110.76|111.9|111.4|109.17|108.67|3807
1734037200000|2024-12-12 21:00:00|111.23|110.73|110.16|109.66|111.72|111.22|109.79|109.29|2870
1734040800000|2024-12-12 22:00:00|110.17|109.67|109.54|109.04|110.25|109.75|108.5|108|3361
1734044400000|2024-12-12 23:00:00|109.67|109.17|110.19|109.69|110.31|109.81|108.87|108.37|2454
1734048000000|2024-12-13 00:00:00|110.17|109.67|109.47|108.97|110.86|110.36|109.2|108.7|2607
1734051600000|2024-12-13 01:00:00|109.48|108.98|107.41|106.91|109.51|109.01|106.7|106.2|3616
1734055200000|2024-12-13 02:00:00|107.42|106.92|108.92|108.42|110.14|109.64|107.32|106.82|2909
1734058800000|2024-12-13 03:00:00|108.93|108.43|108.87|108.37|109.7|109.2|108.62|108.12|3071
1734062400000|2024-12-13 04:00:00|108.91|108.41|108.26|107.76|109.13|108.63|106.95|106.45|1998
1734066000000|2024-12-13 05:00:00|108.25|107.75|108.15|107.65|109.38|108.88|107.92|107.42|2145
1734069600000|2024-12-13 06:00:00|108.14|107.64|106.55|106.05|108.93|108.43|106.55|106.05|2473
1734073200000|2024-12-13 07:00:00|106.56|106.06|106.89|106.39|107.49|106.99|105.41|104.91|2972
1734076800000|2024-12-13 08:00:00|106.84|106.34|107.63|107.13|107.89|107.39|106.19|105.69|2567
1734080400000|2024-12-13 09:00:00|107.64|107.14|107.01|106.51|108|107.5|106.26|105.76|2145
1734084000000|2024-12-13 10:00:00|107.03|106.53|106.88|106.38|107.39|106.89|105.78|105.28|2173
1734087600000|2024-12-13 11:00:00|106.86|106.36|107.46|106.96|108.73|108.23|106.76|106.26|2194
1734091200000|2024-12-13 12:00:00|107.47|106.97|108.88|108.38|109.72|109.22|107.47|106.97|3847
1734094800000|2024-12-13 13:00:00|108.89|108.39|108.37|107.87|109.12|108.62|107.3|106.8|2919
1734098400000|2024-12-13 14:00:00|108.35|107.85|109.49|108.99|109.49|108.99|107.4|106.9|4441
1734102000000|2024-12-13 15:00:00|109.48|108.98|107.7|107.2|111.3|110.8|107.53|107.03|5643
1734105600000|2024-12-13 16:00:00|107.69|107.19|109|108.5|110.06|109.56|107.37|106.87|6048
1734109200000|2024-12-13 17:00:00|109.06|108.56|109.28|108.78|109.77|109.27|108|107.5|4795
1734112800000|2024-12-13 18:00:00|109.26|108.76|109.15|108.65|110.4|109.9|108.45|107.95|4379
1734116400000|2024-12-13 19:00:00|109.19|108.69|109.69|109.19|109.9|109.4|108.93|108.43|2843
1734120000000|2024-12-13 20:00:00|109.73|109.23|111.17|110.67|112.12|111.62|109.68|109.18|2018
1734123600000|2024-12-13 21:00:00|111.18|110.68|110.5|110|111.62|111.12|110.39|109.89|1930
1734163200000|2024-12-14 08:00:00|109.15|108.65|109.46|108.96|110.53|110.03|109.09|108.59|4748
1734166800000|2024-12-14 09:00:00|109.47|108.97|108.46|107.96|109.57|109.07|108.36|107.86|4640
1734170400000|2024-12-14 10:00:00|108.45|107.95|107.88|107.38|108.56|108.06|107.27|106.77|3444
1734174000000|2024-12-14 11:00:00|107.86|107.36|107.16|106.66|108.04|107.54|107.07|106.57|3038
1734177600000|2024-12-14 12:00:00|107.15|106.65|105.41|104.91|107.43|106.93|105.38|104.88|5711
1734181200000|2024-12-14 13:00:00|105.39|104.89|103.51|103.01|105.47|104.97|103.18|102.68|5919
1734184800000|2024-12-14 14:00:00|103.52|103.02|104.98|104.48|105.75|105.25|103.35|102.85|4495
1734188400000|2024-12-14 15:00:00|104.97|104.47|104.87|104.37|105.88|105.38|104.39|103.89|5204
1734192000000|2024-12-14 16:00:00|104.85|104.35|105.23|104.73|105.41|104.91|103.46|102.96|5410
1734195600000|2024-12-14 17:00:00|105.21|104.71|103.15|102.65|105.27|104.77|103|102.5|4963
1734199200000|2024-12-14 18:00:00|103.14|102.64|102.36|101.86|103.82|103.32|102.16|101.66|5267
1734202800000|2024-12-14 19:00:00|102.37|101.87|103.39|102.89|103.58|103.08|102.18|101.68|3343
1734206400000|2024-12-14 20:00:00|103.38|102.88|101.92|101.42|103.82|103.32|101.79|101.29|3750
1734210000000|2024-12-14 21:00:00|101.95|101.45|103.09|102.59|103.35|102.85|101.94|101.44|3368
1734213600000|2024-12-14 22:00:00|103.08|102.58|103.91|103.41|104.21|103.71|103.01|102.51|1753
1734217200000|2024-12-14 23:00:00|103.92|103.42|104.4|103.9|104.56|104.06|103.63|103.13|2995
1734220800000|2024-12-15 00:00:00|104.41|103.91|103.01|102.51|104.42|103.92|102.6|102.1|4182
1734224400000|2024-12-15 01:00:00|103.02|102.52|105.13|104.63|105.37|104.87|102.96|102.46|4741
1734228000000|2024-12-15 02:00:00|105.14|104.64|104.31|103.81|105.16|104.66|104.28|103.78|4930
1734231600000|2024-12-15 03:00:00|104.32|103.82|103.28|102.78|104.45|103.95|103.25|102.75|4340
1734235200000|2024-12-15 04:00:00|103.27|102.77|104.4|103.9|105.1|104.6|103.25|102.75|5717
1734238800000|2024-12-15 05:00:00|104.39|103.89|104.31|103.81|105.22|104.72|104.14|103.64|4618
1734242400000|2024-12-15 06:00:00|104.32|103.82|103.37|102.87|104.57|104.07|103.25|102.75|4943
1734246000000|2024-12-15 07:00:00|103.39|102.89|102.47|101.97|103.74|103.24|101.62|101.12|5327
1734249600000|2024-12-15 08:00:00|102.48|101.98|104.73|104.23|104.81|104.31|102.46|101.96|4686
1734253200000|2024-12-15 09:00:00|104.74|104.24|106.1|105.6|106.38|105.88|103.95|103.45|4020
1734256800000|2024-12-15 10:00:00|106.11|105.61|105.4|104.9|106.74|106.24|105.29|104.79|3730
1734260400000|2024-12-15 11:00:00|105.38|104.88|106.74|106.24|107.44|106.94|105.21|104.71|4286
1734264000000|2024-12-15 12:00:00|106.73|106.23|107.54|107.04|108|107.5|106.4|105.9|6128
1734267600000|2024-12-15 13:00:00|107.55|107.05|108.65|108.15|109.12|108.62|106.36|105.86|4976
1734271200000|2024-12-15 14:00:00|108.64|108.14|109.54|109.04|110.31|109.81|108.45|107.95|5252
1734274800000|2024-12-15 15:00:00|109.53|109.03|108.31|107.81|109.65|109.15|108.07|107.57|5333
1734278400000|2024-12-15 16:00:00|108.3|107.8|107.4|106.9|108.65|108.15|107.24|106.74|4909
1734282000000|2024-12-15 17:00:00|107.39|106.89|106.88|106.38|107.64|107.14|106.72|106.22|3309
1734285600000|2024-12-15 18:00:00|106.87|106.37|106.91|106.41|107.51|107.01|106.43|105.93|5056
1734289200000|2024-12-15 19:00:00|106.92|106.42|106.86|106.36|107.34|106.84|106.68|106.18|4893
1734292800000|2024-12-15 20:00:00|106.85|106.35|106.66|105.16|107.37|106.6|106.29|105.14|2944
1734296400000|2024-12-15 21:00:00|106.68|105.18|104.09|102.59|106.71|105.21|104.04|102.54|5342
1734300000000|2024-12-15 22:00:00|104.07|102.57|105.42|104.92|105.62|105.12|102.79|102.14|1947
1734303600000|2024-12-15 23:00:00|105.41|104.91|108.42|107.92|108.92|108.42|105.35|104.85|4679
1734307200000|2024-12-16 00:00:00|108.43|107.93|110.53|110.03|110.82|110.32|107.72|107.22|5101
1734310800000|2024-12-16 01:00:00|110.5|110|109.83|109.33|110.85|110.35|109.56|109.06|2899
1734314400000|2024-12-16 02:00:00|109.86|109.36|107.65|107.15|109.88|109.38|106.89|106.39|4162
1734318000000|2024-12-16 03:00:00|107.64|107.14|106.45|105.95|108.19|107.69|105.72|105.22|5435
1734321600000|2024-12-16 04:00:00|106.54|106.04|106.16|105.66|106.96|106.46|105.93|105.43|3162
1734325200000|2024-12-16 05:00:00|106.15|105.65|106.63|106.13|106.81|106.31|105.37|104.87|2625
1734328800000|2024-12-16 06:00:00|106.66|106.16|105.38|104.88|107.34|106.84|105.08|104.58|2262
1734332400000|2024-12-16 07:00:00|105.37|104.87|105.49|104.99|106.51|106.01|105.03|104.53|2771
1734336000000|2024-12-16 08:00:00|105.51|105.01|104.44|103.94|105.8|105.3|104.34|103.84|3656
1734339600000|2024-12-16 09:00:00|104.45|103.95|103.63|103.13|104.72|104.22|103.61|103.11|3591
1734343200000|2024-12-16 10:00:00|103.62|103.12|104|103.5|104.23|103.73|103.08|102.58|3252
1734346800000|2024-12-16 11:00:00|103.99|103.49|102.21|101.71|104.18|103.68|101.76|101.26|3004
1734350400000|2024-12-16 12:00:00|102.22|101.72|102.29|101.79|102.98|102.48|101.94|101.44|2529
1734354000000|2024-12-16 13:00:00|102.25|101.75|103.01|102.51|103.61|103.11|101.9|101.4|3207
1734357600000|2024-12-16 14:00:00|103.02|102.52|103.33|102.83|104.8|104.3|102.96|102.46|3621
1734361200000|2024-12-16 15:00:00|103.34|102.84|104.17|103.67|104.76|104.26|102.61|102.11|4639
1734364800000|2024-12-16 16:00:00|104.16|103.66|106.21|105.71|107.34|106.84|104.16|103.66|5501
1734368400000|2024-12-16 17:00:00|106.22|105.72|107.02|106.52|107.77|107.27|106.02|105.52|3656
1734372000000|2024-12-16 18:00:00|107.09|106.59|108.26|107.76|108.31|107.81|106.41|105.91|3088
1734375600000|2024-12-16 19:00:00|108.27|107.77|106.79|106.29|108.28|107.78|106.17|105.67|3424
1734379200000|2024-12-16 20:00:00|106.77|106.27|106.39|105.89|107.62|107.12|106.13|105.63|2487
1734382800000|2024-12-16 21:00:00|106.4|105.9|106.73|106.23|106.92|106.42|106.07|105.57|2203
1734386400000|2024-12-16 22:00:00|106.74|106.24|105.45|104.95|107.09|106.59|105.13|104.63|1556
1734390000000|2024-12-16 23:00:00|105.44|104.94|103.81|103.31|105.72|105.22|103.45|102.95|2218
1734393600000|2024-12-17 00:00:00|103.82|103.32|102.13|101.63|104.09|103.59|102.1|101.6|4217
1734397200000|2024-12-17 01:00:00|102.12|101.62|103.77|103.27|103.96|103.46|101.97|101.47|2589
1734400800000|2024-12-17 02:00:00|103.78|103.28|103.18|102.68|104.49|103.99|103.06|102.56|1895
1734404400000|2024-12-17 03:00:00|103.16|102.66|103.8|103.3|104.04|103.54|103.11|102.61|1578
1734408000000|2024-12-17 04:00:00|103.79|103.29|102.77|102.27|103.79|103.29|101.84|101.34|1854
1734411600000|2024-12-17 05:00:00|102.76|102.26|103.5|103|103.66|103.16|102.39|101.89|1610
1734415200000|2024-12-17 06:00:00|103.48|102.98|102.9|102.4|103.54|103.04|102.16|101.66|2097
1734418800000|2024-12-17 07:00:00|102.89|102.39|103.02|102.52|103.81|103.31|102.17|101.67|1672
1734422400000|2024-12-17 08:00:00|103.01|102.51|103.38|102.88|104.29|103.79|102.97|102.47|2682
1734426000000|2024-12-17 09:00:00|103.43|102.93|106.39|105.89|106.81|106.31|103.1|102.6|3551
1734429600000|2024-12-17 10:00:00|106.4|105.9|106.74|106.24|107.39|106.89|105.27|104.77|3969
1734433200000|2024-12-17 11:00:00|106.73|106.23|107.75|107.25|109.38|108.88|106.08|105.58|4762
1734436800000|2024-12-17 12:00:00|107.76|107.26|107.57|107.07|108.67|108.17|106.59|106.09|3847
1734440400000|2024-12-17 13:00:00|107.6|107.1|107.42|106.92|108.6|108.1|106.63|106.13|4224
1734444000000|2024-12-17 14:00:00|107.47|106.97|106.48|105.98|107.71|107.21|105.17|104.67|5638
1734447600000|2024-12-17 15:00:00|106.47|105.97|103.9|103.4|106.54|106.04|103.03|102.53|6033
1734451200000|2024-12-17 16:00:00|103.89|103.39|104.99|104.49|105.6|105.1|102.87|102.37|5036
1734454800000|2024-12-17 17:00:00|105|104.5|107.19|106.69|107.97|107.47|104.34|103.84|4458
1734458400000|2024-12-17 18:00:00|107.17|106.67|106.07|105.57|107.62|107.12|105.81|105.31|3765
1734462000000|2024-12-17 19:00:00|106.08|105.58|106.63|106.13|106.94|106.44|105.35|104.85|3469
1734465600000|2024-12-17 20:00:00|106.64|106.14|106.26|105.76|107.32|106.82|106.03|105.53|3175
1734469200000|2024-12-17 21:00:00|106.27|105.77|105.84|105.34|106.58|106.08|105.04|104.54|3058
1734472800000|2024-12-17 22:00:00|105.85|105.35|103.89|103.39|106.13|105.63|103.25|102.75|2647
1734476400000|2024-12-17 23:00:00|103.87|103.37|103.3|102.8|103.87|103.37|102.05|101.55|2901
1734480000000|2024-12-18 00:00:00|103.31|102.81|103.47|102.97|104.32|103.82|102.03|101.53|2543
1734483600000|2024-12-18 01:00:00|103.49|102.99|102.42|101.92|104.45|103.95|102.22|101.72|3311
1734487200000|2024-12-18 02:00:00|102.43|101.93|102.73|102.23|103.58|103.08|102|101.5|2508
1734490800000|2024-12-18 03:00:00|102.71|102.21|100.81|100.31|102.94|102.44|100.78|100.28|2116
1734494400000|2024-12-18 04:00:00|100.81|100.31|99.01|98.51|100.99|100.49|98|97.5|3837
1734498000000|2024-12-18 05:00:00|99.02|98.52|98.98|98.48|100.06|99.56|98.53|98.03|3210
1734501600000|2024-12-18 06:00:00|98.97|98.47|98.47|97.97|99.77|99.27|97.42|96.92|3124
1734505200000|2024-12-18 07:00:00|98.28|97.78|98.7|98.2|99.25|98.75|98.08|97.58|1977
1734508800000|2024-12-18 08:00:00|98.69|98.19|98.61|98.11|99.2|98.7|97.9|97.4|2804
1734512400000|2024-12-18 09:00:00|98.6|98.1|99.41|98.91|99.75|99.25|98.54|98.04|2018
1734516000000|2024-12-18 10:00:00|99.4|98.9|99.76|99.26|99.78|99.28|98.76|98.26|2016
1734519600000|2024-12-18 11:00:00|99.74|99.24|100.35|99.85|100.8|100.3|99.67|99.17|2010
1734523200000|2024-12-18 12:00:00|100.36|99.86|97.83|97.33|100.41|99.91|97.09|96.59|3122
1734526800000|2024-12-18 13:00:00|97.86|97.36|98.01|97.51|98.84|98.34|97.33|96.83|2944
1734530400000|2024-12-18 14:00:00|98.02|97.52|97.16|96.66|98.79|98.29|97.07|96.57|2759
1734534000000|2024-12-18 15:00:00|97.15|96.65|97.59|97.09|98.42|97.92|96.45|95.95|3371
1734537600000|2024-12-18 16:00:00|97.58|97.08|98.17|97.67|98.47|97.97|96.65|96.15|3113
1734541200000|2024-12-18 17:00:00|98.15|97.65|98.76|98.26|99.16|98.66|96.86|96.36|3223
1734544800000|2024-12-18 18:00:00|98.77|98.27|100.18|99.68|100.24|99.74|98.47|97.97|3284
1734548400000|2024-12-18 19:00:00|100.17|99.67|96.51|96.01|100.37|99.87|96.51|96.01|6749
1734552000000|2024-12-18 20:00:00|96.46|95.96|91.73|91.23|97.22|96.72|89.53|89.03|7871
1734555600000|2024-12-18 21:00:00|91.71|91.21|92.59|92.09|93.86|93.36|91.12|90.62|5438
1734559200000|2024-12-18 22:00:00|92.58|92.08|91.95|91.45|93.28|92.78|91.41|90.91|3362
1734562800000|2024-12-18 23:00:00|91.94|91.44|90.33|89.83|92.43|91.93|89.87|89.37|3106
1734566400000|2024-12-19 00:00:00|90.32|89.82|90.98|90.48|91.56|91.06|88.99|88.49|5513
1734570000000|2024-12-19 01:00:00|90.99|90.49|88.15|87.65|91.05|90.55|87.5|87|4173
1734573600000|2024-12-19 02:00:00|88.16|87.66|89.16|88.66|89.17|88.67|84.78|84.28|6096
1734577200000|2024-12-19 03:00:00|89.17|88.67|90.86|90.36|90.98|90.48|89.13|88.63|4338
1734580800000|2024-12-19 04:00:00|90.73|90.23|90.86|90.36|91.31|90.81|90.35|89.85|1542
1734584400000|2024-12-19 05:00:00|90.78|90.28|91.86|91.36|92.05|91.55|90.74|90.24|1741
1734588000000|2024-12-19 06:00:00|91.85|91.35|90.71|90.21|91.91|91.41|90.52|90.02|1689
1734591600000|2024-12-19 07:00:00|90.72|90.22|90.94|90.44|91.41|90.91|90.58|90.08|1825
1734595200000|2024-12-19 08:00:00|90.82|90.32|89.99|89.49|90.83|90.33|89.72|89.22|2018
1734598800000|2024-12-19 09:00:00|89.98|89.48|90.7|90.2|90.97|90.47|89.89|89.39|1713
1734602400000|2024-12-19 10:00:00|90.77|90.27|92.4|91.9|92.94|92.44|90.45|89.95|2464
1734606000000|2024-12-19 11:00:00|92.36|91.86|92.43|91.93|92.72|92.22|91.56|91.06|2262
1734609600000|2024-12-19 12:00:00|92.51|92.01|91.11|90.61|92.93|92.43|90.88|90.38|4285
1734613200000|2024-12-19 13:00:00|91.1|90.6|91.15|90.65|91.9|91.4|90.14|89.64|4805
1734616800000|2024-12-19 14:00:00|91.16|90.66|90.25|89.75|92.34|91.84|90.02|89.52|4001
1734620400000|2024-12-19 15:00:00|90.24|89.74|89.23|88.73|90.29|89.79|87.44|86.94|5915
1734624000000|2024-12-19 16:00:00|89.21|88.71|90.51|90.01|90.52|90.02|88.04|87.54|4819
1734627600000|2024-12-19 17:00:00|90.52|90.02|85.49|84.99|90.52|90.02|83.9|83.4|5122
1734631200000|2024-12-19 18:00:00|85.45|84.95|85.23|84.73|85.55|85.05|82.24|81.74|6410
1734634800000|2024-12-19 19:00:00|85.22|84.72|82.77|82.27|85.45|84.95|81.37|80.87|5407
1734638400000|2024-12-19 20:00:00|82.81|82.31|82.67|82.17|83.37|82.87|80.49|79.99|5770
1734642000000|2024-12-19 21:00:00|82.66|82.16|84.16|83.66|84.94|84.44|82.17|81.67|5119
1734645600000|2024-12-19 22:00:00|84.15|83.65|84.17|83.67|84.75|84.25|83.24|82.74|3407
1734649200000|2024-12-19 23:00:00|84.32|83.82|82.09|81.59|84.32|83.82|82.04|81.54|2327
1734652800000|2024-12-20 00:00:00|82.1|81.6|82.99|82.49|83.66|83.16|80.74|80.24|4342
1734656400000|2024-12-20 01:00:00|82.98|82.48|83.01|82.51|83.67|83.17|82.36|81.86|3902
1734660000000|2024-12-20 02:00:00|83.02|82.52|85.18|84.68|85.84|85.34|82.77|82.27|4296
1734663600000|2024-12-20 03:00:00|85.21|84.71|84.22|83.72|85.29|84.79|83.95|83.45|3082
1734667200000|2024-12-20 04:00:00|84.21|83.71|83.86|83.36|84.8|84.3|83.78|83.28|2915
1734670800000|2024-12-20 05:00:00|83.85|83.35|82.07|81.57|84.11|83.61|82.06|81.56|3180
1734674400000|2024-12-20 06:00:00|82.05|81.55|80.92|80.42|82.86|82.36|80.17|79.67|3742
1734678000000|2024-12-20 07:00:00|80.93|80.43|81.83|81.33|83.58|83.08|80.92|80.42|4103
1734681600000|2024-12-20 08:00:00|81.78|81.28|77.02|76.52|82.01|81.51|76.43|75.93|5077
1734685200000|2024-12-20 09:00:00|77.15|76.65|75.52|75.02|77.94|77.44|75.45|74.95|5438
1734688800000|2024-12-20 10:00:00|75.5|75|73.44|72.94|75.98|75.48|72.95|72.45|6086
1734692400000|2024-12-20 11:00:00|73.47|72.97|71.02|70.52|74.86|74.36|70.59|70.09|5628
1734696000000|2024-12-20 12:00:00|70.96|70.46|75.32|74.82|75.8|75.3|70.77|70.27|5163
1734699600000|2024-12-20 13:00:00|75.16|74.66|76.33|75.83|76.72|76.22|73.74|73.24|4326
1734703200000|2024-12-20 14:00:00|76.34|75.84|76.63|76.13|77.32|76.82|75.67|75.17|3263
1734706800000|2024-12-20 15:00:00|76.71|76.21|80.08|79.58|80.66|80.16|76.71|76.21|3641
1734710400000|2024-12-20 16:00:00|80.09|79.59|80.37|79.87|81.22|80.72|79.51|79.01|4672
1734714000000|2024-12-20 17:00:00|80.39|79.89|81.47|80.97|81.69|81.19|79.92|79.42|3563
1734717600000|2024-12-20 18:00:00|81.48|80.98|81.48|80.98|81.75|81.25|80.9|80.4|2930
1734721200000|2024-12-20 19:00:00|81.47|80.97|83.15|82.65|83.87|83.37|81.38|80.88|3868
1734724800000|2024-12-20 20:00:00|83.12|82.62|82.89|82.39|83.73|83.23|82.44|81.94|2631
1734728400000|2024-12-20 21:00:00|82.93|82.43|83.05|82.55|83.43|82.93|81.46|80.96|4473
1734768000000|2024-12-21 08:00:00|88.02|87.52|86.14|85.64|88.45|87.95|85.89|85.39|4301
1734771600000|2024-12-21 09:00:00|86.15|85.65|86.13|85.63|86.45|85.95|85.19|84.69|4557
1734775200000|2024-12-21 10:00:00|86.14|85.64|86.31|85.81|87.07|86.57|85.61|85.11|4441
1734778800000|2024-12-21 11:00:00|86.32|85.82|86.14|85.64|86.58|86.08|85.07|84.57|4412
1734782400000|2024-12-21 12:00:00|86.13|85.63|82.96|82.46|86.16|85.66|82.93|82.43|5975
1734786000000|2024-12-21 13:00:00|82.97|82.47|81.62|81.12|83.33|82.83|79.58|79.08|7223
1734789600000|2024-12-21 14:00:00|81.6|81.1|81.03|80.53|82.45|81.95|80.89|80.39|6433
1734793200000|2024-12-21 15:00:00|81.02|80.52|82.19|81.69|82.62|82.12|81.02|80.52|5455
1734796800000|2024-12-21 16:00:00|82.2|81.7|81.03|80.53|82.43|81.93|80.63|80.13|6417
1734800400000|2024-12-21 17:00:00|81.04|80.54|81.16|80.66|81.57|81.07|79.95|79.45|6610
1734804000000|2024-12-21 18:00:00|81.17|80.67|80.01|79.51|81.52|81.02|79.63|79.13|5420
1734807600000|2024-12-21 19:00:00|80.02|79.52|79.72|79.22|80.1|79.6|78.42|77.92|6220
1734811200000|2024-12-21 20:00:00|79.71|79.21|79.54|79.04|80.62|80.12|79.13|78.63|5800
1734814800000|2024-12-21 21:00:00|79.53|79.03|79.01|78.51|80.01|79.51|78.51|78.01|4824
1734818400000|2024-12-21 22:00:00|78.99|78.49|78.97|78.47|79.58|79.08|78.17|77.67|2843
1734822000000|2024-12-21 23:00:00|78.96|78.46|79.34|78.84|79.48|78.98|78.09|77.59|4092
1734825600000|2024-12-22 00:00:00|79.35|78.85|79.68|79.18|80.28|79.78|78.59|78.09|5170
1734829200000|2024-12-22 01:00:00|79.66|79.16|79.87|79.37|80.63|80.13|78.92|78.42|4957
1734832800000|2024-12-22 02:00:00|79.86|79.36|79.01|78.51|80.14|79.64|78.64|78.14|4830
1734836400000|2024-12-22 03:00:00|79.02|78.52|79.64|79.14|79.79|79.29|78.18|77.68|5102
1734840000000|2024-12-22 04:00:00|79.63|79.13|77.66|77.16|79.76|79.26|77.66|77.16|4581
1734843600000|2024-12-22 05:00:00|77.67|77.17|78.3|77.8|78.58|78.08|76.82|76.32|5778
1734847200000|2024-12-22 06:00:00|78.31|77.81|79.27|78.77|79.35|78.85|77.97|77.47|3527
1734850800000|2024-12-22 07:00:00|79.26|78.76|78.48|77.98|79.5|79|78.2|77.7|4074
1734854400000|2024-12-22 08:00:00|78.49|77.99|79.79|79.29|80.11|79.61|78.43|77.93|4710
1734858000000|2024-12-22 09:00:00|79.8|79.3|80.68|80.18|81.69|81.19|79.34|78.84|3866
1734861600000|2024-12-22 10:00:00|80.67|80.17|80.52|80.02|81.22|80.72|80.51|80.01|4313
1734865200000|2024-12-22 11:00:00|80.53|80.03|80.05|79.55|80.77|80.27|79.97|79.47|3769
1734868800000|2024-12-22 12:00:00|80.04|79.54|80.31|79.81|80.86|80.36|79.56|79.06|3659
1734872400000|2024-12-22 13:00:00|80.32|79.82|80.78|80.28|81.38|80.88|79.89|79.39|4594
1734876000000|2024-12-22 14:00:00|80.79|80.29|78.07|77.57|81.02|80.52|77.86|77.36|6535
1734879600000|2024-12-22 15:00:00|78.08|77.58|78.99|78.49|79.39|78.89|78.05|77.55|5183
1734883200000|2024-12-22 16:00:00|78.98|78.48|79.97|79.47|80.51|80.01|78.26|77.76|5515
1734886800000|2024-12-22 17:00:00|79.96|79.46|79.6|79.1|80.26|79.76|79.43|78.93|4358
1734890400000|2024-12-22 18:00:00|79.61|79.11|79.8|79.3|80.78|80.28|79.22|78.72|4104
1734894000000|2024-12-22 19:00:00|79.81|79.31|77.42|76.92|79.91|79.41|77.14|76.64|5007
1734897600000|2024-12-22 20:00:00|77.43|76.93|79.32|77.82|79.38|77.88|76.46|75.96|5268
1734901200000|2024-12-22 21:00:00|79.33|77.83|79.6|78.1|80.41|78.91|78.99|77.49|4691
1734904800000|2024-12-22 22:00:00|79.58|78.08|79.11|78.61|79.66|78.61|77.56|77.06|1974
1734908400000|2024-12-22 23:00:00|79.1|78.6|78.69|78.19|79.86|79.36|78.27|77.77|2954
1734912000000|2024-12-23 00:00:00|78.68|78.18|77.99|77.49|78.69|78.19|77.45|76.95|3602
1734915600000|2024-12-23 01:00:00|77.98|77.48|77.67|77.17|78.86|78.36|76.49|75.99|3709
1734919200000|2024-12-23 02:00:00|77.68|77.18|78.46|77.96|78.59|78.09|76.96|76.46|3516
1734922800000|2024-12-23 03:00:00|78.47|77.97|81.3|80.8|81.45|80.95|78.07|77.57|3805
1734926400000|2024-12-23 04:00:00|81.31|80.81|80.51|80.01|81.99|81.49|80.34|79.84|3150
1734930000000|2024-12-23 05:00:00|80.5|80|79.97|79.47|80.75|80.25|79.48|78.98|2759
1734933600000|2024-12-23 06:00:00|79.96|79.46|78.64|78.14|80.2|79.7|78.35|77.85|3283
1734937200000|2024-12-23 07:00:00|78.65|78.15|79.64|79.14|79.92|79.42|78.41|77.91|2581
1734940800000|2024-12-23 08:00:00|79.63|79.13|80.35|79.85|80.38|79.88|79.15|78.65|2131
1734944400000|2024-12-23 09:00:00|80.34|79.84|80.37|79.87|81.37|80.87|80.15|79.65|2450
1734948000000|2024-12-23 10:00:00|80.38|79.88|80.53|80.03|80.9|80.4|79.92|79.42|2798
1734951600000|2024-12-23 11:00:00|80.54|80.04|79.87|79.37|80.71|80.21|79.73|79.23|1729
1734955200000|2024-12-23 12:00:00|79.88|79.38|80.58|80.08|80.96|80.46|79.78|79.28|1918
1734958800000|2024-12-23 13:00:00|80.48|79.98|79.13|78.63|80.66|80.16|78.76|78.26|2926
1734962400000|2024-12-23 14:00:00|79.24|78.74|78.97|78.47|80.56|80.06|78.16|77.66|3394
1734966000000|2024-12-23 15:00:00|79.12|78.62|78.43|77.93|79.14|78.64|78.21|77.71|3477
1734969600000|2024-12-23 16:00:00|78.52|78.02|80.72|80.22|81.14|80.64|78.45|77.95|2968
1734973200000|2024-12-23 17:00:00|80.71|80.21|79.79|79.29|81.18|80.68|79.76|79.26|3073
1734976800000|2024-12-23 18:00:00|79.8|79.3|79.16|78.66|80.46|79.96|78.99|78.49|1859
1734980400000|2024-12-23 19:00:00|79.15|78.65|80.6|80.1|81.21|80.71|79.15|78.65|2166
1734984000000|2024-12-23 20:00:00|80.59|80.09|83.46|82.96|83.64|83.14|80.56|80.06|2487
1734987600000|2024-12-23 21:00:00|83.39|82.89|83.8|83.3|85.28|84.78|83.37|82.87|3601
1734991200000|2024-12-23 22:00:00|83.79|83.29|85.64|85.14|85.64|85.14|83.79|83.29|2545
1734994800000|2024-12-23 23:00:00|85.65|85.15|84.67|84.17|85.88|85.38|84.3|83.8|2137
1734998400000|2024-12-24 00:00:00|84.66|84.16|84.96|84.46|85.15|84.65|83.85|83.35|2674
1735002000000|2024-12-24 01:00:00|84.97|84.47|82.99|82.49|85.21|84.71|82.87|82.37|1857
1735005600000|2024-12-24 02:00:00|83.11|82.61|83.6|83.1|83.88|83.38|82.57|82.07|2380
1735009200000|2024-12-24 03:00:00|83.59|83.09|84.38|83.88|84.42|83.92|83.54|83.04|1918
1735012800000|2024-12-24 04:00:00|84.39|83.89|85.17|84.67|85.23|84.73|84.25|83.75|2145
1735016400000|2024-12-24 05:00:00|85.19|84.69|84.6|84.1|85.3|84.8|84.53|84.03|1694
1735020000000|2024-12-24 06:00:00|84.59|84.09|83.07|82.57|84.68|84.18|82.97|82.47|1419
1735023600000|2024-12-24 07:00:00|83.19|82.69|83.49|82.99|83.74|83.24|82.86|82.36|1134
1735027200000|2024-12-24 08:00:00|83.5|83|84.48|83.98|84.59|84.09|83.26|82.76|1517
1735030800000|2024-12-24 09:00:00|84.43|83.93|83.66|83.16|84.72|84.22|83.42|82.92|1957
1735034400000|2024-12-24 10:00:00|83.65|83.15|83.4|82.9|83.83|83.33|83.09|82.59|1815
1735038000000|2024-12-24 11:00:00|83.41|82.91|84.33|83.83|84.38|83.88|83.33|82.83|1600
1735041600000|2024-12-24 12:00:00|84.32|83.82|83.82|83.32|84.4|83.9|83.43|82.93|1610
1735045200000|2024-12-24 13:00:00|83.96|83.46|87.08|86.58|87.09|86.59|83.77|83.27|2995
1735048800000|2024-12-24 14:00:00|87.07|86.57|87.37|86.87|87.43|86.93|86.36|85.86|3589
1735052400000|2024-12-24 15:00:00|87.38|86.88|88.69|88.19|88.71|88.21|86.95|86.45|3077
1735056000000|2024-12-24 16:00:00|88.67|88.17|88.43|87.93|89.22|88.72|87.86|87.36|3296
1735059600000|2024-12-24 17:00:00|88.44|87.94|88.01|87.51|88.98|88.48|87.71|87.21|2517
1735063200000|2024-12-24 18:00:00|88.02|87.52|87.67|87.17|88.6|88.1|87.57|87.07|2058
1735066800000|2024-12-24 19:00:00|87.66|87.16|86.51|86.01|87.81|87.31|86.51|86.01|2093
1735070400000|2024-12-24 20:00:00|86.52|86.02|86.43|85.93|86.78|86.28|85.65|85.15|3144
1735074000000|2024-12-24 21:00:00|86.45|85.95|87.43|86.93|87.56|87.06|86.39|85.89|1683
1735160400000|2024-12-25 21:00:00|87.96|86.46|84.48|82.98|87.96|86.46|83.86|82.36|1611
1735164000000|2024-12-25 22:00:00|84.49|82.99|83.96|83.46|84.59|83.89|83.52|82.76|1268
1735167600000|2024-12-25 23:00:00|83.84|83.34|84.56|84.06|84.64|84.14|83.83|83.33|1445
1735171200000|2024-12-26 00:00:00|84.29|83.79|83.43|82.93|85.44|84.94|83.26|82.76|2424
1735174800000|2024-12-26 01:00:00|83.42|82.92|83.24|82.74|83.98|83.48|82.72|82.22|2170
1735178400000|2024-12-26 02:00:00|83.23|82.73|82.1|81.6|83.46|82.96|82.05|81.55|1831
1735182000000|2024-12-26 03:00:00|82.13|81.63|82.21|81.71|82.54|82.04|81.93|81.43|1584
1735185600000|2024-12-26 04:00:00|82.2|81.7|81.34|80.84|82.2|81.7|81.28|80.78|1782
1735189200000|2024-12-26 05:00:00|81.37|80.87|81.19|80.69|81.58|81.08|80.83|80.33|1142
1735192800000|2024-12-26 06:00:00|81.2|80.7|80.92|80.42|81.32|80.82|80.62|80.12|1343
1735196400000|2024-12-26 07:00:00|80.91|80.41|80.64|80.14|81.28|80.78|80.48|79.98|1473
1735200000000|2024-12-26 08:00:00|80.63|80.13|79.04|78.54|80.85|80.35|78.13|77.63|4096
1735203600000|2024-12-26 09:00:00|79.03|78.53|79.1|78.6|79.54|79.04|78.9|78.4|1904
1735207200000|2024-12-26 10:00:00|79.11|78.61|79.26|78.76|79.55|79.05|78.73|78.23|1486
1735210800000|2024-12-26 11:00:00|79.25|78.75|79.59|79.09|80.31|79.81|79.25|78.75|1391
1735214400000|2024-12-26 12:00:00|79.58|79.08|79.35|78.85|79.82|79.32|79.21|78.71|1684
1735218000000|2024-12-26 13:00:00|79.36|78.86|79.3|78.8|79.46|78.96|78.6|78.1|2329
1735221600000|2024-12-26 14:00:00|79.29|78.79|78.98|78.48|80.07|79.57|78.68|78.18|2740
1735225200000|2024-12-26 15:00:00|78.97|78.47|78.71|78.21|79.41|78.91|78.51|78.01|2859
1735228800000|2024-12-26 16:00:00|78.72|78.22|79.4|78.9|79.55|79.05|78.58|78.08|2413
1735232400000|2024-12-26 17:00:00|79.39|78.89|78.33|77.83|79.42|78.92|77.49|76.99|2450
1735236000000|2024-12-26 18:00:00|78.35|77.85|78.79|78.29|78.95|78.45|78.01|77.51|1987
1735239600000|2024-12-26 19:00:00|78.81|78.31|78.79|78.29|78.88|78.38|78.09|77.59|1666
1735243200000|2024-12-26 20:00:00|78.77|78.27|78.08|77.58|78.84|78.34|77.7|77.2|1615
1735246800000|2024-12-26 21:00:00|78.07|77.57|78.48|77.98|78.62|78.12|77.37|76.87|1776
1735250400000|2024-12-26 22:00:00|78.49|77.99|78.55|78.05|78.97|78.47|78.45|77.95|832
1735254000000|2024-12-26 23:00:00|78.54|78.04|78.4|77.9|78.6|78.1|77.79|77.29|1716
1735257600000|2024-12-27 00:00:00|78.41|77.91|78.76|78.26|78.93|78.43|77.93|77.43|1771
1735261200000|2024-12-27 01:00:00|78.75|78.25|79.17|78.67|79.56|79.06|78.44|77.94|1636
1735264800000|2024-12-27 02:00:00|79.16|78.66|79.18|78.68|79.98|79.48|78.94|78.44|1789
1735268400000|2024-12-27 03:00:00|79.19|78.69|79.77|79.27|80.09|79.59|78.99|78.49|1330
1735272000000|2024-12-27 04:00:00|79.76|79.26|79.32|78.82|80.31|79.81|79.21|78.71|1677
1735275600000|2024-12-27 05:00:00|79.33|78.83|79.51|79.01|79.53|79.03|78.73|78.23|1711
1735279200000|2024-12-27 06:00:00|79.52|79.02|80.99|80.49|81.04|80.54|79.51|79.01|1572
1735282800000|2024-12-27 07:00:00|81|80.5|79.17|78.67|81.07|80.57|78.59|78.09|2636
1735286400000|2024-12-27 08:00:00|79.18|78.68|79.7|79.2|80.63|80.13|79.18|78.68|2395
1735290000000|2024-12-27 09:00:00|79.71|79.21|81.88|81.38|82.62|82.12|79.69|79.19|3951
1735293600000|2024-12-27 10:00:00|81.89|81.39|81.38|80.88|81.99|81.49|80.45|79.95|2174
1735297200000|2024-12-27 11:00:00|81.37|80.87|81.51|81.01|81.59|81.09|81.09|80.59|1697
1735300800000|2024-12-27 12:00:00|81.5|81|81.12|80.62|81.74|81.24|81.03|80.53|1427
1735304400000|2024-12-27 13:00:00|81.11|80.61|80.45|79.95|81.28|80.78|80.09|79.59|1935
1735308000000|2024-12-27 14:00:00|80.44|79.94|79.27|78.77|80.49|79.99|78.49|77.99|2591
1735311600000|2024-12-27 15:00:00|79.28|78.78|78.35|77.85|79.34|78.84|77.85|77.35|3388
1735315200000|2024-12-27 16:00:00|78.34|77.84|78.32|77.82|78.64|78.14|77.65|77.15|2735
1735318800000|2024-12-27 17:00:00|78.31|77.81|80.05|79.55|80.08|79.58|78.06|77.56|2570
1735322400000|2024-12-27 18:00:00|80.03|79.53|79.83|79.33|80.23|79.73|79.52|79.02|1688
1735326000000|2024-12-27 19:00:00|79.85|79.35|79.79|79.29|80.05|79.55|79.49|78.99|1196
1735329600000|2024-12-27 20:00:00|79.8|79.3|79.4|78.9|79.86|79.36|78.91|78.41|1347
1735333200000|2024-12-27 21:00:00|79.42|78.92|78.67|78.17|79.64|79.14|78.67|78.17|1189
1735372800000|2024-12-28 08:00:00|77.92|77.42|78.47|77.97|78.57|78.07|77.9|77.4|1166
1735376400000|2024-12-28 09:00:00|78.46|77.96|78.58|78.08|78.77|78.27|78.32|77.82|943
1735380000000|2024-12-28 10:00:00|78.59|78.09|77.95|77.45|78.68|78.18|77.94|77.44|1042
1735383600000|2024-12-28 11:00:00|77.94|77.44|78.46|77.96|78.57|78.07|77.94|77.44|1034
1735387200000|2024-12-28 12:00:00|78.45|77.95|77.76|77.26|78.52|78.02|77.7|77.2|1135
1735390800000|2024-12-28 13:00:00|77.75|77.25|79.36|78.86|79.42|78.92|77.72|77.22|1615
1735394400000|2024-12-28 14:00:00|79.35|78.85|79.38|78.88|80.62|80.12|79.1|78.6|2789
1735398000000|2024-12-28 15:00:00|79.37|78.87|78.81|78.31|79.98|79.48|78.72|78.22|1967
1735401600000|2024-12-28 16:00:00|78.82|78.32|79.94|79.44|79.95|79.45|78.76|78.26|1593
1735405200000|2024-12-28 17:00:00|79.95|79.45|80.41|79.91|81.05|80.55|79.9|79.4|2165
1735408800000|2024-12-28 18:00:00|80.36|79.86|79.8|79.3|80.56|80.06|79.58|79.08|1228
1735412400000|2024-12-28 19:00:00|79.79|79.29|79.84|79.34|80.09|79.59|79.64|79.14|982
1735416000000|2024-12-28 20:00:00|79.85|79.35|80.11|79.61|80.11|79.61|79.65|79.15|928
1735419600000|2024-12-28 21:00:00|80.13|79.63|80.66|80.16|80.69|80.19|79.94|79.44|932
1735423200000|2024-12-28 22:00:00|80.65|80.15|81.05|80.55|81.41|80.91|80.41|79.91|834
1735426800000|2024-12-28 23:00:00|81.08|80.58|80.94|80.44|81.26|80.76|80.68|80.18|1281
1735430400000|2024-12-29 00:00:00|80.95|80.45|81|80.5|81.24|80.74|80.25|79.75|1694
1735434000000|2024-12-29 01:00:00|81.02|80.52|80.7|80.2|81.41|80.91|80.48|79.98|1080
1735437600000|2024-12-29 02:00:00|80.71|80.21|81.11|80.61|81.23|80.73|80.67|80.17|739
1735441200000|2024-12-29 03:00:00|81.12|80.62|81.72|81.22|81.73|81.23|80.76|80.26|1004
1735444800000|2024-12-29 04:00:00|81.73|81.23|81.24|80.74|81.86|81.36|81.09|80.59|934
1735448400000|2024-12-29 05:00:00|81.25|80.75|81.08|80.58|81.32|80.82|80.92|80.42|790
1735452000000|2024-12-29 06:00:00|81.09|80.59|81.55|81.05|81.68|81.18|80.73|80.23|982
1735455600000|2024-12-29 07:00:00|81.53|81.03|81.64|81.14|81.67|81.17|81.11|80.61|946
1735459200000|2024-12-29 08:00:00|81.65|81.15|80.93|80.43|81.73|81.23|80.84|80.34|922
1735462800000|2024-12-29 09:00:00|80.94|80.44|80.98|80.48|81.08|80.58|80.6|80.1|945
1735466400000|2024-12-29 10:00:00|80.97|80.47|80.82|80.32|81.33|80.83|80.8|80.3|928
1735470000000|2024-12-29 11:00:00|80.83|80.33|80.21|79.71|80.9|80.4|80.17|79.67|758
1735473600000|2024-12-29 12:00:00|80.22|79.72|79.78|79.28|80.61|80.11|79.62|79.12|1180
1735477200000|2024-12-29 13:00:00|79.8|79.3|80.32|79.82|80.41|79.91|79.62|79.12|1311
1735480800000|2024-12-29 14:00:00|80.33|79.83|79.78|79.28|81.08|80.58|79.32|78.82|2581
1735484400000|2024-12-29 15:00:00|79.77|79.27|79.83|79.33|80.22|79.72|79.41|78.91|1549
1735488000000|2024-12-29 16:00:00|79.82|79.32|78.88|78.38|79.84|79.34|78.8|78.3|1715
1735491600000|2024-12-29 17:00:00|78.89|78.39|79.09|78.59|79.27|78.77|78.6|78.1|1180
1735495200000|2024-12-29 18:00:00|79.06|78.56|78.64|78.14|79.06|78.56|78.4|77.9|1154
1735498800000|2024-12-29 19:00:00|78.61|78.11|78.66|78.16|78.79|78.29|78.41|77.91|743
1735502400000|2024-12-29 20:00:00|78.65|78.15|79.03|77.53|79.07|78.15|77.66|76.68|1029
1735506000000|2024-12-29 21:00:00|79.02|77.52|78.66|77.16|79.21|77.71|78.44|76.94|1062
1735509600000|2024-12-29 22:00:00|78.65|77.15|77.63|76.13|78.67|77.17|77.37|75.87|1182
1735513200000|2024-12-29 23:00:00|77.64|76.14|77.76|77.26|78|77.5|77|76.11|1817
1735516800000|2024-12-30 00:00:00|77.77|77.27|78.48|77.98|78.74|78.24|77.33|76.83|2101
1735520400000|2024-12-30 01:00:00|78.5|78|80.02|79.52|80.64|80.14|78.34|77.84|3170
1735524000000|2024-12-30 02:00:00|80.03|79.53|79.75|79.25|80.25|79.75|79.33|78.83|2381
1735527600000|2024-12-30 03:00:00|79.78|79.28|79.29|78.79|80.1|79.6|79.23|78.73|1378
1735531200000|2024-12-30 04:00:00|79.3|78.8|78.5|78|79.68|79.18|78.5|78|1340
1735534800000|2024-12-30 05:00:00|78.49|77.99|79.21|78.71|79.28|78.78|78.3|77.8|1552
1735538400000|2024-12-30 06:00:00|79.23|78.73|79.83|79.33|80.55|80.05|79.23|78.73|1636
1735542000000|2024-12-30 07:00:00|79.85|79.35|79.53|79.03|79.95|79.45|78.75|78.25|1544
1735545600000|2024-12-30 08:00:00|79.52|79.02|79.3|78.8|80.18|79.68|78.87|78.37|1852
1735549200000|2024-12-30 09:00:00|79.31|78.81|79.17|78.67|79.41|78.91|78.77|78.27|1897
1735552800000|2024-12-30 10:00:00|79.18|78.68|78.61|78.11|79.47|78.97|78.5|78|1388
1735556400000|2024-12-30 11:00:00|78.62|78.12|78.85|78.35|79.04|78.54|78.06|77.56|1826
1735560000000|2024-12-30 12:00:00|78.84|78.34|78.81|78.31|79.69|79.19|78.57|78.07|1726
1735563600000|2024-12-30 13:00:00|78.8|78.3|76.58|76.08|79.08|78.58|76.5|76|2720
1735567200000|2024-12-30 14:00:00|76.6|76.1|75.77|75.27|77.34|76.84|75.76|75.26|3039
1735570800000|2024-12-30 15:00:00|75.79|75.29|75.83|75.33|76.51|76.01|75.04|74.54|3009
1735574400000|2024-12-30 16:00:00|75.82|75.32|75.37|74.87|76.05|75.55|74.94|74.44|2104
1735578000000|2024-12-30 17:00:00|75.38|74.88|77.73|77.23|78.12|77.62|75.36|74.86|2969
1735581600000|2024-12-30 18:00:00|77.72|77.22|79|78.5|79.36|78.86|77.49|76.99|3230
1735585200000|2024-12-30 19:00:00|79.01|78.51|79.15|78.65|79.35|78.85|78.61|78.11|1776
1735588800000|2024-12-30 20:00:00|79.16|78.66|79.47|78.97|80.23|79.73|78.92|78.42|1575
1735592400000|2024-12-30 21:00:00|79.46|78.96|76.9|76.4|79.47|78.97|76.71|76.21|2918
1735596000000|2024-12-30 22:00:00|76.84|76.34|77.5|77|77.86|77.36|76.78|76.28|1629
1735599600000|2024-12-30 23:00:00|77.49|76.99|77.49|76.99|77.64|77.14|76.94|76.44|1318
1735603200000|2024-12-31 00:00:00|77.5|77|76.36|75.86|77.51|77.01|76.22|75.72|1563
1735606800000|2024-12-31 01:00:00|76.37|75.87|76.31|75.81|76.56|76.06|75.71|75.21|1607
1735610400000|2024-12-31 02:00:00|76.3|75.8|75.96|75.46|76.46|75.96|75.75|75.25|1132
1735614000000|2024-12-31 03:00:00|75.99|75.49|75.53|75.03|76.22|75.72|75.46|74.96|1361
1735617600000|2024-12-31 04:00:00|75.54|75.04|75.33|74.83|76.07|75.57|75.19|74.69|1132
1735621200000|2024-12-31 05:00:00|75.34|74.84|75.78|75.28|75.94|75.44|75.23|74.73|1377
1735624800000|2024-12-31 06:00:00|75.79|75.29|75.95|75.45|76.36|75.86|75.56|75.06|1662
1735628400000|2024-12-31 07:00:00|75.96|75.46|75.82|75.32|76.17|75.67|75.65|75.15|1174
1735632000000|2024-12-31 08:00:00|75.81|75.31|76.91|76.41|78.09|77.59|75.8|75.3|2730
1735635600000|2024-12-31 09:00:00|76.92|76.42|77.3|76.8|77.56|77.06|76.71|76.21|1685
1735639200000|2024-12-31 10:00:00|77.31|76.81|77.27|76.77|77.57|77.07|76.73|76.23|1580
1735642800000|2024-12-31 11:00:00|77.28|76.78|77.57|77.07|77.69|77.19|77.24|76.74|894
1735646400000|2024-12-31 12:00:00|77.58|77.08|77.74|77.24|78.77|78.27|77.56|77.06|1833
1735650000000|2024-12-31 13:00:00|77.73|77.23|79.8|79.3|80.35|79.85|77.63|77.13|2945
1735653600000|2024-12-31 14:00:00|79.81|79.31|79.84|79.34|80.63|80.13|79.54|79.04|3192
1735657200000|2024-12-31 15:00:00|79.85|79.35|79.58|79.08|80.07|79.57|79.19|78.69|2271
1735660800000|2024-12-31 16:00:00|79.59|79.09|80.24|79.74|80.37|79.87|79.28|78.78|2258
1735664400000|2024-12-31 17:00:00|80.22|79.72|78.86|78.36|80.25|79.75|77.72|77.22|2845
1735668000000|2024-12-31 18:00:00|78.87|78.37|78.72|78.22|79.07|78.57|78.46|77.96|1709
1735671600000|2024-12-31 19:00:00|78.7|78.2|78.32|77.82|78.76|78.26|78.1|77.6|1395
1735675200000|2024-12-31 20:00:00|78.3|77.8|78.23|77.73|78.69|78.19|78|77.5|1195
1735678800000|2024-12-31 21:00:00|78.22|77.72|78.69|78.19|78.73|78.23|78.04|77.54|1112
1735682400000|2024-12-31 22:00:00|78.7|78.2|78.69|78.19|78.7|78.2|78.69|78.19|2
1735765200000|2025-01-01 21:00:00|79|77.5|81.76|80.26|82.64|81.14|79|77.5|1871
1735768800000|2025-01-01 22:00:00|81.78|80.28|81.34|80.84|81.89|80.93|80.9|80.2|891
1735772400000|2025-01-01 23:00:00|81.33|80.83|81.32|80.82|81.47|80.97|80.92|80.42|1314
1735776000000|2025-01-02 00:00:00|81.35|80.85|82.08|81.58|83.07|82.57|81.35|80.85|3700
1735779600000|2025-01-02 01:00:00|82.09|81.59|81.62|81.12|82.57|82.07|81.34|80.84|2020
1735783200000|2025-01-02 02:00:00|81.63|81.13|81.89|81.39|82.05|81.55|81.45|80.95|1321
1735786800000|2025-01-02 03:00:00|81.9|81.4|81.91|81.41|82.11|81.61|81.72|81.22|1115
1735790400000|2025-01-02 04:00:00|81.92|81.42|82.78|82.28|82.93|82.43|81.8|81.3|1276
1735794000000|2025-01-02 05:00:00|82.72|82.22|82.31|81.81|82.74|82.24|82.15|81.65|1124
1735797600000|2025-01-02 06:00:00|82.32|81.82|82.01|81.51|82.6|82.1|81.69|81.19|1033
1735801200000|2025-01-02 07:00:00|82|81.5|82.37|81.87|82.44|81.94|81.78|81.28|830
1735804800000|2025-01-02 08:00:00|82.38|81.88|82.62|82.12|82.72|82.22|81.99|81.49|871
1735808400000|2025-01-02 09:00:00|82.6|82.1|83.32|82.82|83.38|82.88|82.44|81.94|1174
1735812000000|2025-01-02 10:00:00|83.31|82.81|83.15|82.65|83.78|83.28|82.94|82.44|1393
1735815600000|2025-01-02 11:00:00|83.16|82.66|83.11|82.61|83.43|82.93|82.74|82.24|1194
1735819200000|2025-01-02 12:00:00|83.17|82.67|82.84|82.34|83.5|83|82.65|82.15|1206
1735822800000|2025-01-02 13:00:00|82.83|82.33|82.66|82.16|82.92|82.42|82.49|81.99|887
1735826400000|2025-01-02 14:00:00|82.67|82.17|82.97|82.47|83.65|83.15|81.82|81.32|3165
1735830000000|2025-01-02 15:00:00|82.98|82.48|82.28|81.78|83.06|82.56|81.87|81.37|2811
1735833600000|2025-01-02 16:00:00|82.29|81.79|82.81|82.31|83.08|82.58|81.87|81.37|1763
1735837200000|2025-01-02 17:00:00|82.82|82.32|82.34|81.84|83.3|82.8|81.83|81.33|1568
1735840800000|2025-01-02 18:00:00|82.33|81.83|82.61|82.11|82.62|82.12|82.06|81.56|1540
1735844400000|2025-01-02 19:00:00|82.6|82.1|82.08|81.58|82.79|82.29|82.06|81.56|973
1735848000000|2025-01-02 20:00:00|82.09|81.59|82.03|81.53|82.39|81.89|81.57|81.07|1141
1735851600000|2025-01-02 21:00:00|82.04|81.54|82.09|81.59|82.25|81.75|81.8|81.3|954
1735855200000|2025-01-02 22:00:00|82.08|81.58|82.1|81.6|82.23|81.73|81.27|80.77|821
1735858800000|2025-01-02 23:00:00|82.09|81.59|82.26|81.76|82.44|81.94|81.89|81.39|734
1735862400000|2025-01-03 00:00:00|82.27|81.77|81.96|81.46|82.5|82|81.87|81.37|1126
1735866000000|2025-01-03 01:00:00|81.97|81.47|82.07|81.57|82.25|81.75|81.5|81|1219
1735869600000|2025-01-03 02:00:00|82.08|81.58|82.51|82.01|83.35|82.85|81.99|81.49|1516
1735873200000|2025-01-03 03:00:00|82.5|82|83.55|83.05|83.74|83.24|82.35|81.85|1313
1735876800000|2025-01-03 04:00:00|83.56|83.06|82.58|82.08|83.56|83.06|82.45|81.95|1566
1735880400000|2025-01-03 05:00:00|82.59|82.09|82.39|81.89|82.76|82.26|82.01|81.51|1274
1735884000000|2025-01-03 06:00:00|82.4|81.9|82.56|82.06|83.17|82.67|82.4|81.9|1328
1735887600000|2025-01-03 07:00:00|82.55|82.05|82.01|81.51|82.64|82.14|81.74|81.24|1535
1735891200000|2025-01-03 08:00:00|82.02|81.52|82.24|81.74|82.79|82.29|81.98|81.48|1412
1735894800000|2025-01-03 09:00:00|82.25|81.75|83.12|82.62|83.47|82.97|82.25|81.75|1346
1735898400000|2025-01-03 10:00:00|83.13|82.63|83.93|83.43|84.4|83.9|82.82|82.32|1582
1735902000000|2025-01-03 11:00:00|83.94|83.44|85.14|84.64|85.2|84.7|83.94|83.44|2057
1735905600000|2025-01-03 12:00:00|85.13|84.63|89.4|88.9|90.01|89.51|85.03|84.53|3866
1735909200000|2025-01-03 13:00:00|89.39|88.89|90.55|90.05|91.74|91.24|88.65|88.15|4371
1735912800000|2025-01-03 14:00:00|90.57|90.07|92.33|91.83|95.18|94.68|89.52|89.02|4231
1735916400000|2025-01-03 15:00:00|92.34|91.84|94.09|93.59|94.09|93.59|91.68|91.18|4467
1735920000000|2025-01-03 16:00:00|94.12|93.62|94.19|93.69|96.09|95.59|93.6|93.1|4838
1735923600000|2025-01-03 17:00:00|94.18|93.68|93.35|92.85|95.06|94.56|93.27|92.77|3009
1735927200000|2025-01-03 18:00:00|93.36|92.86|93.85|93.35|94.4|93.9|93.29|92.79|2264
1735930800000|2025-01-03 19:00:00|93.84|93.34|93.96|93.46|94.6|94.1|93.54|93.04|1717
1735934400000|2025-01-03 20:00:00|93.95|93.45|93.87|93.37|93.95|93.45|92.92|92.42|1866
1735938000000|2025-01-03 21:00:00|93.85|93.35|93.79|93.29|94.36|93.86|93.27|92.77|1609
1735977600000|2025-01-04 08:00:00|92.54|92.04|91.66|91.16|92.72|92.22|91.54|91.04|1451
1735981200000|2025-01-04 09:00:00|91.64|91.14|92.03|91.53|92.43|91.93|91.64|91.14|1056
1735984800000|2025-01-04 10:00:00|92.05|91.55|91.82|91.32|92.23|91.73|91.31|90.81|1159
1735988400000|2025-01-04 11:00:00|91.8|91.3|91.41|90.91|91.89|91.39|91.24|90.74|855
1735992000000|2025-01-04 12:00:00|91.42|90.92|91.84|91.34|92.16|91.66|91.34|90.84|1114
1735995600000|2025-01-04 13:00:00|91.85|91.35|92.2|91.7|92.4|91.9|91.64|91.14|1272
1735999200000|2025-01-04 14:00:00|92.19|91.69|92.43|91.93|92.6|92.1|91.52|91.02|1227
1736002800000|2025-01-04 15:00:00|92.44|91.94|89.76|89.26|92.49|91.99|89.17|88.67|3304
1736006400000|2025-01-04 16:00:00|89.75|89.25|90.08|89.58|90.49|89.99|89.48|88.98|2257
1736010000000|2025-01-04 17:00:00|90.09|89.59|90.48|89.98|90.48|89.98|89.86|89.36|1496
1736013600000|2025-01-04 18:00:00|90.5|90|90.23|89.73|90.65|90.15|89.99|89.49|899
1736017200000|2025-01-04 19:00:00|90.24|89.74|90.5|90|90.79|90.29|90.14|89.64|1085
1736020800000|2025-01-04 20:00:00|90.51|90.01|90.76|90.26|90.97|90.47|90.39|89.89|890
1736024400000|2025-01-04 21:00:00|90.77|90.27|90.33|89.83|90.95|90.45|90.26|89.76|826
1736028000000|2025-01-04 22:00:00|90.34|89.84|90.64|90.14|90.74|90.24|90.11|89.61|472
1736031600000|2025-01-04 23:00:00|90.63|90.13|90.35|89.85|90.64|90.14|90.21|89.71|781
1736035200000|2025-01-05 00:00:00|90.34|89.84|89.69|89.19|90.36|89.86|89.54|89.04|1060
1736038800000|2025-01-05 01:00:00|89.68|89.18|89.53|89.03|89.72|89.22|88.9|88.4|1374
1736042400000|2025-01-05 02:00:00|89.54|89.04|89.74|89.24|89.88|89.38|89.37|88.87|835
1736046000000|2025-01-05 03:00:00|89.75|89.25|89.37|88.87|89.76|89.26|88.97|88.47|907
1736049600000|2025-01-05 04:00:00|89.36|88.86|89.95|89.45|90.05|89.55|89.34|88.84|1016
1736053200000|2025-01-05 05:00:00|90|89.5|89.94|89.44|90.18|89.68|89.58|89.08|914
1736056800000|2025-01-05 06:00:00|89.92|89.42|90.58|90.08|90.83|90.33|89.71|89.21|893
1736060400000|2025-01-05 07:00:00|90.57|90.07|90.49|89.99|90.93|90.43|90.39|89.89|1330
1736064000000|2025-01-05 08:00:00|90.48|89.98|90.34|89.84|90.72|90.22|89.36|88.86|1906
1736067600000|2025-01-05 09:00:00|90.35|89.85|89.18|88.68|90.58|90.08|89.13|88.63|1345
1736071200000|2025-01-05 10:00:00|89.21|88.71|89.48|88.98|89.58|89.08|88.66|88.16|2032
1736074800000|2025-01-05 11:00:00|89.47|88.97|89.14|88.64|89.89|89.39|89.02|88.52|1378
1736078400000|2025-01-05 12:00:00|89.16|88.66|89.7|89.2|90.08|89.58|88.81|88.31|1492
1736082000000|2025-01-05 13:00:00|89.71|89.21|89.53|89.03|90.38|89.88|89.45|88.95|1589
1736085600000|2025-01-05 14:00:00|89.52|89.02|89.76|89.26|89.94|89.44|88.31|87.81|2489
1736089200000|2025-01-05 15:00:00|89.75|89.25|89.86|89.36|90.4|89.9|89.25|88.75|1837
1736092800000|2025-01-05 16:00:00|89.89|89.39|89.6|89.1|90.3|89.8|89.2|88.7|1610
1736096400000|2025-01-05 17:00:00|89.59|89.09|90.04|89.54|90.35|89.85|89.56|89.06|1428
1736100000000|2025-01-05 18:00:00|90.03|89.53|90.6|90.1|90.76|90.26|89.46|88.96|1616
1736103600000|2025-01-05 19:00:00|90.58|90.08|90.31|89.81|90.84|90.34|90.25|89.75|1503
1736107200000|2025-01-05 20:00:00|90.32|89.82|90.64|89.14|91.02|90.52|90.31|88.84|1709
1736110800000|2025-01-05 21:00:00|90.65|89.15|90.76|89.26|91.07|89.57|90.57|89.07|1081
1736114400000|2025-01-05 22:00:00|90.75|89.25|90.62|90.12|90.81|90.24|89.96|88.95|641
1736118000000|2025-01-05 23:00:00|90.63|90.13|90.41|89.91|90.75|90.25|90.11|89.61|1486
1736121600000|2025-01-06 00:00:00|90.43|89.93|89.43|88.93|90.86|90.36|89.3|88.8|2338
1736125200000|2025-01-06 01:00:00|89.44|88.94|91.2|90.7|91.26|90.76|89.11|88.61|2260
1736128800000|2025-01-06 02:00:00|91.19|90.69|91.78|91.28|92.48|91.98|91.08|90.58|2914
1736132400000|2025-01-06 03:00:00|91.79|91.29|92.19|91.69|92.38|91.88|91.46|90.96|1739
1736136000000|2025-01-06 04:00:00|92.2|91.7|92.08|91.58|92.42|91.92|91.58|91.08|1519
1736139600000|2025-01-06 05:00:00|92.09|91.59|91.47|90.97|92.18|91.68|91.36|90.86|1335
1736143200000|2025-01-06 06:00:00|91.48|90.98|91.26|90.76|91.74|91.24|91.02|90.52|1453
1736146800000|2025-01-06 07:00:00|91.29|90.79|90.81|90.31|91.53|91.03|90.44|89.94|1516
1736150400000|2025-01-06 08:00:00|90.82|90.32|90.37|89.87|91.22|90.72|90.23|89.73|1455
1736154000000|2025-01-06 09:00:00|90.39|89.89|90.54|90.04|90.89|90.39|90.24|89.74|1153
1736157600000|2025-01-06 10:00:00|90.55|90.05|91.32|90.82|91.35|90.85|90.12|89.62|1136
1736161200000|2025-01-06 11:00:00|91.33|90.83|91.62|91.12|91.96|91.46|91.03|90.53|1399
1736164800000|2025-01-06 12:00:00|91.61|91.11|91.51|91.01|91.93|91.43|91.15|90.65|1375
1736168400000|2025-01-06 13:00:00|91.53|91.03|91.81|91.31|91.86|91.36|90.92|90.42|1834
1736172000000|2025-01-06 14:00:00|91.82|91.32|92.28|91.78|92.96|92.46|90.58|90.08|3326
1736175600000|2025-01-06 15:00:00|92.29|91.79|93.08|92.58|93.28|92.78|91.95|91.45|3154
1736179200000|2025-01-06 16:00:00|93.09|92.59|93.83|93.33|94.41|93.91|92.91|92.41|2231
1736182800000|2025-01-06 17:00:00|93.82|93.32|93.14|92.64|93.83|93.33|92.23|91.73|2555
1736186400000|2025-01-06 18:00:00|93.13|92.63|92.54|92.04|93.17|92.67|92.48|91.98|1669
1736190000000|2025-01-06 19:00:00|92.56|92.06|92.72|92.22|93.06|92.56|92.39|91.89|1315
1736193600000|2025-01-06 20:00:00|92.69|92.19|92.33|91.83|92.86|92.36|91.96|91.46|1331
1736197200000|2025-01-06 21:00:00|92.35|91.85|91.61|91.11|92.43|91.93|91.31|90.81|1541
1736200800000|2025-01-06 22:00:00|91.62|91.12|92.25|91.75|92.45|91.95|91.46|90.96|1041
1736204400000|2025-01-06 23:00:00|92.26|91.76|92.06|91.56|92.3|91.8|91.32|90.82|1229
1736208000000|2025-01-07 00:00:00|92.05|91.55|91.44|90.94|92.18|91.68|91.34|90.84|2156
1736211600000|2025-01-07 01:00:00|91.43|90.93|92.15|91.65|92.15|91.65|90.76|90.26|1746
1736215200000|2025-01-07 02:00:00|92.16|91.66|90.93|90.43|92.26|91.76|90.8|90.3|1573
1736218800000|2025-01-07 03:00:00|90.94|90.44|91.26|90.76|91.42|90.92|90.77|90.27|1346
1736222400000|2025-01-07 04:00:00|91.25|90.75|90.77|90.27|91.52|91.02|90.76|90.26|993
1736226000000|2025-01-07 05:00:00|90.78|90.28|91.16|90.66|91.16|90.66|90.43|89.93|1066
1736229600000|2025-01-07 06:00:00|91.17|90.67|92.03|91.53|92.17|91.67|90.94|90.44|1310
1736233200000|2025-01-07 07:00:00|92.02|91.52|92.16|91.66|92.29|91.79|91.61|91.11|1200
1736236800000|2025-01-07 08:00:00|92.17|91.67|92.97|92.47|93.4|92.9|92.01|91.51|1632
1736240400000|2025-01-07 09:00:00|92.94|92.44|92.48|91.98|93.17|92.67|91.95|91.45|1469
1736244000000|2025-01-07 10:00:00|92.47|91.97|92.62|92.12|92.94|92.44|91.82|91.32|1528
1736247600000|2025-01-07 11:00:00|92.61|92.11|91.53|91.03|92.89|92.39|90.93|90.43|2077
1736251200000|2025-01-07 12:00:00|91.54|91.04|91.62|91.12|91.82|91.32|90.92|90.42|1929
1736254800000|2025-01-07 13:00:00|91.63|91.13|92.03|91.53|92.93|92.43|91.63|91.13|1741
1736258400000|2025-01-07 14:00:00|92.08|91.58|90.56|90.06|92.71|92.21|90.15|89.65|3070
1736262000000|2025-01-07 15:00:00|90.57|90.07|85.74|85.24|90.9|90.4|84.37|83.87|7493
1736265600000|2025-01-07 16:00:00|85.72|85.22|85.24|84.74|86.53|86.03|85.14|84.64|3364
1736269200000|2025-01-07 17:00:00|85.25|84.75|84.96|84.46|85.8|85.3|84.52|84.02|3266
1736272800000|2025-01-07 18:00:00|84.95|84.45|84.13|83.63|85.45|84.95|83.75|83.25|3015
1736276400000|2025-01-07 19:00:00|84.12|83.62|83.05|82.55|84.59|84.09|82.85|82.35|2833
1736280000000|2025-01-07 20:00:00|83.04|82.54|83.04|82.54|83.61|83.11|82.21|81.71|3287
1736283600000|2025-01-07 21:00:00|83.03|82.53|82.35|81.85|83.75|83.25|82.35|81.85|2104
1736287200000|2025-01-07 22:00:00|82.34|81.84|83.23|82.73|83.24|82.74|81.89|81.39|1545
1736290800000|2025-01-07 23:00:00|83.2|82.7|82.3|81.8|83.21|82.71|82.29|81.79|1383
1736294400000|2025-01-08 00:00:00|82.31|81.81|83.47|82.97|83.59|83.09|82.26|81.76|2029
1736298000000|2025-01-08 01:00:00|83.46|82.96|82.77|82.27|83.46|82.96|81.71|81.21|1914
1736301600000|2025-01-08 02:00:00|82.79|82.29|82.04|81.54|83.11|82.61|82.04|81.54|1886
1736305200000|2025-01-08 03:00:00|82.02|81.52|81.65|81.15|82.21|81.71|81.06|80.56|3669
1736308800000|2025-01-08 04:00:00|81.64|81.14|80.82|80.32|82.04|81.54|80.67|80.17|3126
1736312400000|2025-01-08 05:00:00|80.81|80.31|80.88|80.38|81.67|81.17|80.43|79.93|2485
1736316000000|2025-01-08 06:00:00|80.89|80.39|79.03|78.53|81.31|80.81|79.02|78.52|3395
1736319600000|2025-01-08 07:00:00|79.02|78.52|80.46|79.96|80.69|80.19|79.01|78.51|2328
1736323200000|2025-01-08 08:00:00|80.45|79.95|80.74|80.24|81.53|81.03|80.43|79.93|2153
1736326800000|2025-01-08 09:00:00|80.73|80.23|80.19|79.69|81.2|80.7|80.17|79.67|1544
1736330400000|2025-01-08 10:00:00|80.2|79.7|80.61|80.11|81.08|80.58|80.2|79.7|1554
1736334000000|2025-01-08 11:00:00|80.62|80.12|79.93|79.43|80.68|80.18|79.24|78.74|2565
1736337600000|2025-01-08 12:00:00|79.94|79.44|79.41|78.91|80.69|80.19|79.37|78.87|2819
1736341200000|2025-01-08 13:00:00|79.42|78.92|80.58|80.08|80.67|80.17|79.41|78.91|3555
1736344800000|2025-01-08 14:00:00|80.57|80.07|80.65|80.15|81.33|80.83|80.07|79.57|3924
1736348400000|2025-01-08 15:00:00|80.64|80.14|80.66|80.16|81.31|80.81|79.93|79.43|3958
1736352000000|2025-01-08 16:00:00|80.64|80.14|79.04|78.54|80.69|80.19|78.84|78.34|3624
1736355600000|2025-01-08 17:00:00|79.05|78.55|77.91|77.41|79.42|78.92|75.33|74.83|6326
1736359200000|2025-01-08 18:00:00|77.9|77.4|78.34|77.84|79.75|79.25|77.63|77.13|4178
1736362800000|2025-01-08 19:00:00|78.33|77.83|78.04|77.54|79.11|78.61|77.92|77.42|3948
1736366400000|2025-01-08 20:00:00|78.03|77.53|78.32|77.82|78.76|78.26|77.75|77.25|2466
1736370000000|2025-01-08 21:00:00|78.33|77.83|78.16|77.66|78.61|78.11|77.54|77.04|2706
1736373600000|2025-01-08 22:00:00|78.14|77.64|80|79.5|80|79.5|78.13|77.63|1300
1736377200000|2025-01-08 23:00:00|80.02|79.52|79.68|79.18|80.05|79.55|79.33|78.83|838
1736380800000|2025-01-09 00:00:00|79.67|79.17|80.27|79.77|80.61|80.11|79.37|78.87|1977
1736384400000|2025-01-09 01:00:00|80.26|79.76|80.16|79.66|80.7|80.2|80.02|79.52|1848
1736388000000|2025-01-09 02:00:00|80.17|79.67|80.16|79.66|80.4|79.9|79.06|78.56|3043
1736391600000|2025-01-09 03:00:00|80.17|79.67|79.92|79.42|80.28|79.78|79.54|79.04|1789
1736395200000|2025-01-09 04:00:00|79.93|79.43|80|79.5|80.09|79.59|79.29|78.79|2099
1736398800000|2025-01-09 05:00:00|79.99|79.49|79.71|79.21|80.02|79.52|79.44|78.94|1639
1736402400000|2025-01-09 06:00:00|79.72|79.22|79.17|78.67|79.89|79.39|79.11|78.61|1841
1736406000000|2025-01-09 07:00:00|79.13|78.63|77.57|77.07|79.37|78.87|77.39|76.89|2709
1736409600000|2025-01-09 08:00:00|77.58|77.08|78.74|78.24|79.14|78.64|77.46|76.96|2524
1736413200000|2025-01-09 09:00:00|78.75|78.25|78.93|78.43|79.5|79|78.6|78.1|1722
1736416800000|2025-01-09 10:00:00|78.94|78.44|78.93|78.43|79.24|78.74|77.95|77.45|2345
1736420400000|2025-01-09 11:00:00|78.92|78.42|79.63|79.13|79.63|79.13|78.61|78.11|2469
1736424000000|2025-01-09 12:00:00|79.62|79.12|79.11|78.61|80.15|79.65|78.61|78.11|2394
1736427600000|2025-01-09 13:00:00|79.1|78.6|77.06|76.56|79.64|79.14|77.03|76.53|3699
1736431200000|2025-01-09 14:00:00|77.05|76.55|78.12|77.62|78.42|77.92|76.58|76.08|3987
1736434800000|2025-01-09 15:00:00|78.11|77.61|79.86|79.36|80.35|79.85|77.74|77.24|4132
1736438400000|2025-01-09 16:00:00|79.85|79.35|80.58|80.08|80.85|80.35|79.13|78.63|3219
1736442000000|2025-01-09 17:00:00|80.59|80.09|78.66|78.16|80.65|80.15|78.16|77.66|3001
1736445600000|2025-01-09 18:00:00|78.67|78.17|78.97|78.47|79.38|78.88|78.39|77.89|3089
1736449200000|2025-01-09 19:00:00|78.95|78.45|77.54|77.04|79.17|78.67|77.43|76.93|2911
1736452800000|2025-01-09 20:00:00|77.53|77.03|77.34|76.84|78.03|77.53|76.18|75.68|4130
1736456400000|2025-01-09 21:00:00|77.33|76.83|77.25|76.75|78.18|77.68|77.12|76.62|2937
1736460000000|2025-01-09 22:00:00|77.24|76.74|78.34|77.84|78.77|78.27|77.14|76.64|1405
1736463600000|2025-01-09 23:00:00|78.33|77.83|78.46|77.96|78.52|78.02|77.88|77.38|1311
1736467200000|2025-01-10 00:00:00|78.47|77.97|78.67|78.17|78.98|78.48|78.08|77.58|1891
1736470800000|2025-01-10 01:00:00|78.66|78.16|79.04|78.54|79.13|78.63|78.32|77.82|1956
1736474400000|2025-01-10 02:00:00|79.03|78.53|79.13|78.63|79.61|79.11|78.94|78.44|1831
1736478000000|2025-01-10 03:00:00|79.15|78.65|79.12|78.62|79.38|78.88|78.85|78.35|1436
1736481600000|2025-01-10 04:00:00|79.13|78.63|79.07|78.57|79.49|78.99|78.86|78.36|1623
1736485200000|2025-01-10 05:00:00|79.08|78.58|79.49|78.99|80.07|79.57|78.82|78.32|1941
1736488800000|2025-01-10 06:00:00|79.5|79|79.9|79.4|79.95|79.45|79.04|78.54|1651
1736492400000|2025-01-10 07:00:00|79.91|79.41|80.27|79.77|80.96|80.46|79.6|79.1|2387
1736496000000|2025-01-10 08:00:00|80.26|79.76|80.05|79.55|80.73|80.23|79.87|79.37|2366
1736499600000|2025-01-10 09:00:00|80.04|79.54|80.12|79.62|80.54|80.04|79.84|79.34|1570
1736503200000|2025-01-10 10:00:00|80.13|79.63|80.44|79.94|80.53|80.03|79.87|79.37|1279
1736506800000|2025-01-10 11:00:00|80.45|79.95|80.37|79.87|80.54|80.04|79.76|79.26|1288
1736510400000|2025-01-10 12:00:00|80.38|79.88|80.44|79.94|80.47|79.97|79.76|79.26|1153
1736514000000|2025-01-10 13:00:00|80.43|79.93|79.59|79.09|81.94|81.44|78.34|77.84|4733
1736517600000|2025-01-10 14:00:00|79.58|79.08|79.79|79.29|80.95|80.45|79.26|78.76|3991
1736521200000|2025-01-10 15:00:00|79.78|79.28|79.55|79.05|80.15|79.65|77.96|77.46|3779
1736524800000|2025-01-10 16:00:00|79.54|79.04|78.77|78.27|79.65|79.15|78.67|78.17|3126
1736528400000|2025-01-10 17:00:00|78.78|78.28|81.39|80.89|81.56|81.06|78.45|77.95|3030
1736532000000|2025-01-10 18:00:00|81.37|80.87|80.87|80.37|81.4|80.9|80.44|79.94|3117
1736535600000|2025-01-10 19:00:00|80.88|80.38|81.5|81|81.66|81.16|80.19|79.69|1935
1736539200000|2025-01-10 20:00:00|81.49|80.99|80.62|80.12|81.51|81.01|80.32|79.82|1850
1736542800000|2025-01-10 21:00:00|80.61|80.11|80.43|79.93|80.84|80.34|80.37|79.87|1189
1736582400000|2025-01-11 08:00:00|80.42|79.92|78.63|78.13|80.42|79.92|78.44|77.94|769
1736586000000|2025-01-11 09:00:00|78.64|78.14|79.01|78.51|79.02|78.52|78.58|78.08|877
1736589600000|2025-01-11 10:00:00|79|78.5|79.3|78.8|79.32|78.82|78.8|78.3|1096
1736593200000|2025-01-11 11:00:00|79.29|78.79|79.53|79.03|79.71|79.21|79.08|78.58|1295
1736596800000|2025-01-11 12:00:00|79.52|79.02|79.34|78.84|79.87|79.37|79.19|78.69|1176
1736600400000|2025-01-11 13:00:00|79.39|78.89|79.04|78.54|79.64|79.14|78.8|78.3|1131
1736604000000|2025-01-11 14:00:00|79.05|78.55|79.37|78.87|79.43|78.93|78.71|78.21|993
1736607600000|2025-01-11 15:00:00|79.36|78.86|79.06|78.56|79.54|79.04|78.97|78.47|1025
1736611200000|2025-01-11 16:00:00|79.07|78.57|79.66|79.16|79.86|79.36|78.79|78.29|1310
1736614800000|2025-01-11 17:00:00|79.65|79.15|79|78.5|79.76|79.26|78.83|78.33|1646
1736618400000|2025-01-11 18:00:00|79.01|78.51|79.19|78.69|79.25|78.75|78.78|78.28|1173
1736622000000|2025-01-11 19:00:00|79.18|78.68|79.18|78.68|79.38|78.88|78.76|78.26|1023
1736625600000|2025-01-11 20:00:00|79.2|78.7|81.16|80.66|81.24|80.74|79|78.5|1467
1736629200000|2025-01-11 21:00:00|81.17|80.67|82.16|81.66|82.16|81.66|80.96|80.46|2092
1736632800000|2025-01-11 22:00:00|82.17|81.67|80.86|80.36|82.3|81.8|80.84|80.34|1073
1736636400000|2025-01-11 23:00:00|80.87|80.37|80.73|80.23|81.23|80.73|80.65|80.15|1282
1736640000000|2025-01-12 00:00:00|80.75|80.25|80.71|80.21|81.04|80.54|80.19|79.69|1821
1736643600000|2025-01-12 01:00:00|80.72|80.22|81.01|80.51|81.01|80.51|80.33|79.83|1264
1736647200000|2025-01-12 02:00:00|81.02|80.52|81.25|80.75|81.33|80.83|80.81|80.31|1063
1736650800000|2025-01-12 03:00:00|81.26|80.76|81.02|80.52|81.31|80.81|80.55|80.05|883
1736654400000|2025-01-12 04:00:00|81.01|80.51|81.05|80.55|81.28|80.78|80.78|80.28|812
1736658000000|2025-01-12 05:00:00|81.06|80.56|80.87|80.37|81.18|80.68|80.7|80.2|679
1736661600000|2025-01-12 06:00:00|80.89|80.39|80.16|79.66|81|80.5|80.16|79.66|759
1736665200000|2025-01-12 07:00:00|80.15|79.65|80.43|79.93|80.5|80|79.56|79.06|911
1736668800000|2025-01-12 08:00:00|80.42|79.92|79.71|79.21|80.57|80.07|79.5|79|925
1736672400000|2025-01-12 09:00:00|79.72|79.22|79.18|78.68|79.88|79.38|78.92|78.42|1172
1736676000000|2025-01-12 10:00:00|79.19|78.69|79.18|78.68|79.39|78.89|78.73|78.23|1049
1736679600000|2025-01-12 11:00:00|79.19|78.69|79.57|79.07|79.81|79.31|79.03|78.53|1101
1736683200000|2025-01-12 12:00:00|79.58|79.08|80.44|79.94|80.62|80.12|79.18|78.68|681
1736686800000|2025-01-12 13:00:00|79.73|79.23|79.89|79.39|80.13|79.63|79.59|79.09|1354
1736690400000|2025-01-12 14:00:00|79.91|79.41|79.71|79.21|80.33|79.83|79.5|79|1325
1736694000000|2025-01-12 15:00:00|79.72|79.22|80.21|79.71|80.38|79.88|79.4|78.9|1535
1736697600000|2025-01-12 16:00:00|80.22|79.72|80.57|80.07|80.99|80.49|79.69|79.19|1563
1736701200000|2025-01-12 17:00:00|80.58|80.08|80.48|79.98|80.83|80.33|80.08|79.58|1136
1736704800000|2025-01-12 18:00:00|80.44|79.94|79.98|79.48|80.79|80.29|79.8|79.3|1013
1736708400000|2025-01-12 19:00:00|80|79.5|79.98|79.48|80.21|79.71|79.82|79.32|944
1736712000000|2025-01-12 20:00:00|79.99|79.49|80.18|78.68|80.24|79.68|79.6|78.51|854
1736715600000|2025-01-12 21:00:00|80.2|78.7|79.48|77.98|80.32|78.82|79.46|77.96|1009
1736719200000|2025-01-12 22:00:00|79.46|77.96|78.42|77.92|79.47|78.53|78.06|77.56|857
1736722800000|2025-01-12 23:00:00|78.46|77.96|79.01|78.51|79.06|78.56|78.41|77.91|824
1736726400000|2025-01-13 00:00:00|79|78.5|80.6|80.1|81.11|80.61|78.78|78.28|2453
1736730000000|2025-01-13 01:00:00|80.59|80.09|79.11|78.61|80.71|80.21|78.92|78.42|2462
1736733600000|2025-01-13 02:00:00|79.1|78.6|77.62|77.12|79.31|78.81|76.96|76.46|2070
1736737200000|2025-01-13 03:00:00|77.63|77.13|77.05|76.55|78.12|77.62|76.76|76.26|2528
1736740800000|2025-01-13 04:00:00|77.03|76.53|77.51|77.01|78.22|77.72|76.81|76.31|1947
1736744400000|2025-01-13 05:00:00|77.5|77|76.54|76.04|77.54|77.04|76.22|75.72|2006
1736748000000|2025-01-13 06:00:00|76.55|76.05|75.58|75.08|76.91|76.41|75.21|74.71|2561
1736751600000|2025-01-13 07:00:00|75.59|75.09|76.12|75.62|76.48|75.98|75.39|74.89|1907
1736755200000|2025-01-13 08:00:00|76.1|75.6|74.96|74.46|76.18|75.68|74.56|74.06|1983
1736758800000|2025-01-13 09:00:00|74.95|74.45|74.73|74.23|75.32|74.82|74.12|73.62|3145
1736762400000|2025-01-13 10:00:00|74.76|74.26|73.87|73.37|74.77|74.27|73.5|73|2725
1736766000000|2025-01-13 11:00:00|73.88|73.38|72.29|71.79|74.02|73.52|72.23|71.73|2708
1736769600000|2025-01-13 12:00:00|72.3|71.8|72.61|72.11|73.22|72.72|71.94|71.44|3656
1736773200000|2025-01-13 13:00:00|72.6|72.1|73.22|72.72|73.99|73.49|72.3|71.8|2649
1736776800000|2025-01-13 14:00:00|73.17|72.67|74.18|73.68|74.9|74.4|71.2|70.7|4421
1736780400000|2025-01-13 15:00:00|74.17|73.67|75.14|74.64|75.76|75.26|73.85|73.35|4000
1736784000000|2025-01-13 16:00:00|75.13|74.63|73.83|73.33|75.33|74.83|73.77|73.27|2740
1736787600000|2025-01-13 17:00:00|73.78|73.28|73.61|73.11|74.51|74.01|73.33|72.83|2798
1736791200000|2025-01-13 18:00:00|73.6|73.1|73.6|73.1|74.22|73.72|72.65|72.15|3301
1736794800000|2025-01-13 19:00:00|73.61|73.11|73.94|73.44|74.4|73.9|73.04|72.54|3000
1736798400000|2025-01-13 20:00:00|73.95|73.45|75.92|75.42|76.18|75.68|73.45|72.95|2661
1736802000000|2025-01-13 21:00:00|75.91|75.41|76.57|76.07|76.75|76.25|75.41|74.91|3112
1736805600000|2025-01-13 22:00:00|76.58|76.08|77.24|76.74|77.66|77.16|76.53|76.03|1554
1736809200000|2025-01-13 23:00:00|77.23|76.73|76.6|76.1|77.23|76.73|76.53|76.03|1169
1736812800000|2025-01-14 00:00:00|76.61|76.11|76.39|75.89|76.87|76.37|76.2|75.7|1904
1736816400000|2025-01-14 01:00:00|76.41|75.91|76.66|76.16|77.2|76.7|76.41|75.91|1586
1736820000000|2025-01-14 02:00:00|76.65|76.15|76.94|76.44|77.68|77.18|76.65|76.15|1570
1736823600000|2025-01-14 03:00:00|76.93|76.43|76.97|76.47|77.35|76.85|76.9|76.4|1165
1736827200000|2025-01-14 04:00:00|76.98|76.48|77.6|77.1|77.73|77.23|76.93|76.43|984
1736830800000|2025-01-14 05:00:00|77.61|77.11|77.03|76.53|77.95|77.45|76.94|76.44|1142
1736834400000|2025-01-14 06:00:00|77.04|76.54|77.34|76.84|77.46|76.96|76.85|76.35|1064
1736838000000|2025-01-14 07:00:00|77.35|76.85|77.03|76.53|77.54|77.04|76.99|76.49|1037
1736841600000|2025-01-14 08:00:00|77.04|76.54|77.67|77.17|77.92|77.42|77.04|76.54|1676
1736845200000|2025-01-14 09:00:00|77.69|77.19|79.16|78.66|79.42|78.92|77.54|77.04|2446
1736848800000|2025-01-14 10:00:00|79.17|78.67|78.66|78.16|79.18|78.68|78.45|77.95|1537
1736852400000|2025-01-14 11:00:00|78.67|78.17|78.57|78.07|78.69|78.19|78.02|77.52|1055
1736856000000|2025-01-14 12:00:00|78.56|78.06|78.09|77.59|78.72|78.22|77.81|77.31|1090
1736859600000|2025-01-14 13:00:00|78.08|77.58|78.75|78.25|79.41|78.91|77.94|77.44|2763
1736863200000|2025-01-14 14:00:00|78.76|78.26|78.83|78.33|79.71|79.21|78.36|77.86|2666
1736866800000|2025-01-14 15:00:00|78.84|78.34|79.13|78.63|79.53|79.03|78.75|78.25|2363
1736870400000|2025-01-14 16:00:00|79.12|78.62|79.26|78.76|79.27|78.77|78.34|77.84|2360
1736874000000|2025-01-14 17:00:00|79.25|78.75|79.79|79.29|80.02|79.52|79.07|78.57|2242
1736877600000|2025-01-14 18:00:00|79.8|79.3|79.99|79.49|80.22|79.72|79.67|79.17|1779
1736881200000|2025-01-14 19:00:00|80|79.5|79.61|79.11|80.08|79.58|79.57|79.07|1347
1736884800000|2025-01-14 20:00:00|79.62|79.12|79.57|79.07|79.89|79.39|79|78.5|1809
1736888400000|2025-01-14 21:00:00|79.58|79.08|79.77|79.27|79.99|79.49|79.52|79.02|889
1736892000000|2025-01-14 22:00:00|79.78|79.28|80.02|79.52|80.19|79.69|79.76|79.26|427
1736895600000|2025-01-14 23:00:00|80.01|79.51|79.67|79.17|80.1|79.6|79.65|79.15|727
1736899200000|2025-01-15 00:00:00|79.66|79.16|79.66|79.16|80.23|79.73|79.46|78.96|1741
1736902800000|2025-01-15 01:00:00|79.65|79.15|80.49|79.99|80.82|80.32|79.34|78.84|2967
1736906400000|2025-01-15 02:00:00|80.48|79.98|80.82|80.32|81.3|80.8|80.23|79.73|3310
1736910000000|2025-01-15 03:00:00|80.83|80.33|80.9|80.4|81.01|80.51|80.01|79.51|2235
1736913600000|2025-01-15 04:00:00|80.91|80.41|80.76|80.26|81.5|81|80.57|80.07|1867
1736917200000|2025-01-15 05:00:00|80.75|80.25|81.29|80.79|81.33|80.83|80.45|79.95|2086
1736920800000|2025-01-15 06:00:00|81.3|80.8|81.68|81.18|81.7|81.2|80.52|80.02|1698
1736924400000|2025-01-15 07:00:00|81.67|81.17|82.99|82.49|83.19|82.69|81.5|81|2119
1736928000000|2025-01-15 08:00:00|83.02|82.52|82.89|82.39|83.71|83.21|82.53|82.03|2837
1736931600000|2025-01-15 09:00:00|82.88|82.38|80.9|80.4|83.07|82.57|80.72|80.22|3219
1736935200000|2025-01-15 10:00:00|80.89|80.39|80.9|80.4|81.65|81.15|80.68|80.18|1743
1736938800000|2025-01-15 11:00:00|80.89|80.39|80.45|79.95|80.98|80.48|79.71|79.21|3127
1736942400000|2025-01-15 12:00:00|80.46|79.96|80.31|79.81|80.57|80.07|79.77|79.27|2144
1736946000000|2025-01-15 13:00:00|80.3|79.8|82.96|82.46|83.1|82.6|80.29|79.79|4356
1736949600000|2025-01-15 14:00:00|82.95|82.45|83.84|83.34|83.97|83.47|82.34|81.84|4466
1736953200000|2025-01-15 15:00:00|83.85|83.35|84.56|84.06|85.38|84.88|83.66|83.16|5108
1736956800000|2025-01-15 16:00:00|84.57|84.07|84.28|83.78|85.38|84.88|84.27|83.77|3796
1736960400000|2025-01-15 17:00:00|84.27|83.77|83.54|83.04|84.57|84.07|83.39|82.89|2559
1736964000000|2025-01-15 18:00:00|83.55|83.05|84.69|84.19|84.7|84.2|83.54|83.04|1405
1736967600000|2025-01-15 19:00:00|84.68|84.18|84.96|84.46|84.98|84.48|84.3|83.8|1791
1736971200000|2025-01-15 20:00:00|84.97|84.47|84.85|84.35|85.96|85.46|84.54|84.04|2135
1736974800000|2025-01-15 21:00:00|84.84|84.34|85.3|84.8|85.35|84.85|84.84|84.34|1608
1736978400000|2025-01-15 22:00:00|85.28|84.78|85.74|85.24|85.76|85.26|84.91|84.41|2023
1736982000000|2025-01-15 23:00:00|85.75|85.25|87.26|86.76|87.88|87.38|85.75|85.25|2798
1736985600000|2025-01-16 00:00:00|87.27|86.77|85.95|85.45|87.59|87.09|85.1|84.6|4414
1736989200000|2025-01-16 01:00:00|85.96|85.46|86.78|86.28|87.04|86.54|85.96|85.46|2382
1736992800000|2025-01-16 02:00:00|86.77|86.27|86.42|85.92|86.85|86.35|86.06|85.56|2777
1736996400000|2025-01-16 03:00:00|86.41|85.91|86.15|85.65|87.02|86.52|85.69|85.19|2459
1737000000000|2025-01-16 04:00:00|86.16|85.66|86.33|85.83|86.65|86.15|86.09|85.59|2033
1737003600000|2025-01-16 05:00:00|86.34|85.84|85.93|85.43|86.51|86.01|85.83|85.33|1418
1737007200000|2025-01-16 06:00:00|85.92|85.42|86.43|85.93|86.63|86.13|85.61|85.11|1900
1737010800000|2025-01-16 07:00:00|86.44|85.94|86.05|85.55|86.66|86.16|85.97|85.47|1941
1737014400000|2025-01-16 08:00:00|86.04|85.54|84.94|84.44|86.35|85.85|84.44|83.94|3025
1737018000000|2025-01-16 09:00:00|84.95|84.45|85.62|85.12|85.64|85.14|84.39|83.89|2194
1737021600000|2025-01-16 10:00:00|85.66|85.16|85.8|85.3|86.03|85.53|85.42|84.92|1221
1737025200000|2025-01-16 11:00:00|85.79|85.29|86.84|86.34|86.88|86.38|85.37|84.87|3683
1737028800000|2025-01-16 12:00:00|86.79|86.29|88.8|88.3|89.08|88.58|86.59|86.09|2813
1737032400000|2025-01-16 13:00:00|89.57|89.07|87.85|87.35|89.92|89.42|87.19|86.69|5572
1737036000000|2025-01-16 14:00:00|87.84|87.34|86.28|85.78|89.17|88.67|85.75|85.25|3753
1737039600000|2025-01-16 15:00:00|87.07|86.57|89.4|88.9|89.44|88.94|86.97|86.47|3126
1737043200000|2025-01-16 16:00:00|89.39|88.89|90.65|90.15|91.54|91.04|89.17|88.67|4038
1737046800000|2025-01-16 17:00:00|90.64|90.14|92.01|91.51|92.58|92.08|89.95|89.45|4102
1737050400000|2025-01-16 18:00:00|92.02|91.52|92.96|92.46|93.35|92.85|91.93|91.43|3127
1737054000000|2025-01-16 19:00:00|92.94|92.44|95.61|95.11|96.98|96.48|92.15|91.65|3881
1737057600000|2025-01-16 20:00:00|95.6|95.1|94.31|93.81|97.55|97.05|93.88|93.38|5192
1737061200000|2025-01-16 21:00:00|94.32|93.82|94.44|93.94|95.42|94.92|94.06|93.56|1852
1737064800000|2025-01-16 22:00:00|94.42|93.92|92.58|92.08|94.53|94.03|92.32|91.82|2801
1737068400000|2025-01-16 23:00:00|92.56|92.06|92.84|92.34|93.61|93.11|91.88|91.38|2115
1737072000000|2025-01-17 00:00:00|92.85|92.35|95.79|95.29|97.73|97.23|92.81|92.31|4157
1737075600000|2025-01-17 01:00:00|95.78|95.28|96.83|96.33|97.01|96.51|95.09|94.59|3836
1737079200000|2025-01-17 02:00:00|96.82|96.32|99.48|98.98|99.62|99.12|96.82|96.32|4368
1737082800000|2025-01-17 03:00:00|99.49|98.99|101.31|100.81|102.4|101.9|98.31|97.81|4317
1737086400000|2025-01-17 04:00:00|101.4|100.9|101.15|100.65|101.42|100.92|99.5|99|3140
1737090000000|2025-01-17 05:00:00|101.14|100.64|101.2|100.7|103.59|103.09|100.97|100.47|4055
1737093600000|2025-01-17 06:00:00|101.18|100.68|101.21|100.71|101.64|101.14|100.31|99.81|2685
1737097200000|2025-01-17 07:00:00|101.32|100.82|99.9|99.4|101.94|101.44|99.81|99.31|2411
1737100800000|2025-01-17 08:00:00|99.91|99.41|98.9|98.4|100.4|99.9|98.3|97.8|3901
1737104400000|2025-01-17 09:00:00|98.89|98.39|99.28|98.78|99.76|99.26|98.69|98.19|2346
1737108000000|2025-01-17 10:00:00|99.29|98.79|99.92|99.42|100.16|99.66|99.1|98.6|1867
1737111600000|2025-01-17 11:00:00|99.91|99.41|100.03|99.53|100.68|100.18|99.81|99.31|1839
1737115200000|2025-01-17 12:00:00|100.02|99.52|98.37|97.87|100.02|99.52|98.06|97.56|2879
1737118800000|2025-01-17 13:00:00|98.47|97.97|98.89|98.39|99.45|98.95|98.47|97.97|1362
1737122400000|2025-01-17 14:00:00|98.9|98.4|98.97|98.47|99.91|99.41|98.42|97.92|3765
1737126000000|2025-01-17 15:00:00|98.99|98.49|98.7|98.2|100.08|99.58|97.73|97.23|3561
1737129600000|2025-01-17 16:00:00|98.71|98.21|98.53|98.03|99.35|98.85|98.14|97.64|2735
1737133200000|2025-01-17 17:00:00|98.54|98.04|98.22|97.72|99.07|98.57|97.87|97.37|2659
1737136800000|2025-01-17 18:00:00|98.21|97.71|98.4|97.9|99.16|98.66|97.99|97.49|1829
1737140400000|2025-01-17 19:00:00|98.42|97.92|98.45|97.95|99.58|99.08|98.13|97.63|1606
1737144000000|2025-01-17 20:00:00|98.46|97.96|99.24|98.74|99.61|99.11|98.36|97.86|1408
1737147600000|2025-01-17 21:00:00|99.32|98.82|99.55|99.05|99.79|99.29|98.92|98.42|1318
1737187200000|2025-01-18 08:00:00|91.39|90.89|91.75|91.25|91.94|91.44|89.69|89.19|3479
1737190800000|2025-01-18 09:00:00|91.8|91.3|92.23|91.73|92.31|91.81|91.11|90.61|2140
1737194400000|2025-01-18 10:00:00|92.24|91.74|91.2|90.7|92.32|91.82|90.28|89.78|2884
1737198000000|2025-01-18 11:00:00|91.19|90.69|92.64|92.14|92.69|92.19|90.74|90.24|2684
1737201600000|2025-01-18 12:00:00|92.65|92.15|92.05|91.55|92.73|92.23|91.56|91.06|2403
1737205200000|2025-01-18 13:00:00|92.01|91.51|94|93.5|94.04|93.54|91.55|91.05|2839
1737208800000|2025-01-18 14:00:00|94.01|93.51|92.15|91.65|94.03|93.53|92.05|91.55|2770
1737212400000|2025-01-18 15:00:00|92.16|91.66|91.27|90.77|93.12|92.62|91.25|90.75|4043
1737216000000|2025-01-18 16:00:00|91.28|90.78|89.76|89.26|91.58|91.08|89.75|89.25|5222
1737219600000|2025-01-18 17:00:00|89.75|89.25|90.33|89.83|91.13|90.63|89.72|89.22|5357
1737223200000|2025-01-18 18:00:00|90.37|89.87|90.41|89.91|91.23|90.73|90.1|89.6|3400
1737226800000|2025-01-18 19:00:00|90.42|89.92|91.56|91.06|91.59|91.09|90.42|89.92|2894
1737230400000|2025-01-18 20:00:00|91.57|91.07|90.59|90.09|91.64|91.14|90.29|89.79|4147
1737234000000|2025-01-18 21:00:00|90.58|90.08|90.56|90.06|91.34|90.84|90.46|89.96|3576
1737237600000|2025-01-18 22:00:00|90.55|90.05|92.17|91.67|92.3|91.8|90.51|90.01|2776
1737241200000|2025-01-18 23:00:00|92.18|91.68|92.8|92.3|93.22|92.72|91.96|91.46|4527
1737244800000|2025-01-19 00:00:00|92.8|92.3|95.11|94.61|95.2|94.7|92.36|91.86|3908
1737248400000|2025-01-19 01:00:00|95.1|94.6|94.15|93.65|95.21|94.71|93.91|93.41|4500
1737252000000|2025-01-19 02:00:00|94.16|93.66|92.56|92.06|94.26|93.76|92.47|91.97|3258
1737255600000|2025-01-19 03:00:00|92.57|92.07|91.74|91.24|92.78|92.28|91.32|90.82|3882
1737259200000|2025-01-19 04:00:00|91.73|91.23|90.32|89.82|91.79|91.29|90.21|89.71|4999
1737262800000|2025-01-19 05:00:00|90.29|89.79|90.78|90.28|90.78|90.28|89.46|88.96|4500
1737266400000|2025-01-19 06:00:00|90.77|90.27|89.84|89.34|90.82|90.32|89.65|89.15|3397
1737270000000|2025-01-19 07:00:00|89.85|89.35|88.84|88.34|90.09|89.59|88.25|87.75|3740
1737273600000|2025-01-19 08:00:00|88.82|88.32|86.25|85.75|88.89|88.39|86.17|85.67|5370
1737277200000|2025-01-19 09:00:00|86.24|85.74|87.29|86.79|87.3|86.8|84.15|83.65|6929
1737280800000|2025-01-19 10:00:00|87.28|86.78|86.48|85.98|87.36|86.86|85.81|85.31|4490
1737284400000|2025-01-19 11:00:00|86.46|85.96|84.36|83.86|86.65|86.15|83.89|83.39|4056
1737288000000|2025-01-19 12:00:00|84.38|83.88|87.26|86.76|87.45|86.95|84.31|83.81|4285
1737291600000|2025-01-19 13:00:00|87.27|86.77|87.71|87.21|87.75|87.25|86.48|85.98|5200
1737295200000|2025-01-19 14:00:00|87.72|87.22|89.1|88.6|89.31|88.81|87.31|86.81|6066
1737298800000|2025-01-19 15:00:00|89.12|88.62|88.18|87.68|89.75|89.25|87.87|87.37|3470
1737302400000|2025-01-19 16:00:00|88.2|87.7|87.69|87.19|88.52|88.02|87.33|86.83|3804
1737306000000|2025-01-19 17:00:00|87.72|87.22|88.83|88.33|88.84|88.34|87.16|86.66|3558
1737309600000|2025-01-19 18:00:00|88.84|88.34|88.57|88.07|88.97|88.47|87.89|87.39|3236
1737313200000|2025-01-19 19:00:00|88.56|88.06|88.49|87.99|88.67|88.17|87.94|87.44|2734
1737316800000|2025-01-19 20:00:00|88.53|88.03|87.95|86.45|88.9|88.4|87.59|86.09|3114
1737320400000|2025-01-19 21:00:00|87.96|86.46|83.74|82.24|88.08|86.58|83.71|82.21|5921
1737324000000|2025-01-19 22:00:00|83.73|82.23|82.99|82.39|84.73|84.23|80.34|79.74|4554
1737327600000|2025-01-19 23:00:00|82.98|82.38|81.72|81.12|82.99|82.39|79.8|79.2|5747
1737331200000|2025-01-20 00:00:00|81.71|81.11|80.04|79.44|81.79|81.19|79.08|78.48|6302
1737334800000|2025-01-20 01:00:00|80.06|79.46|80.52|79.92|81.15|80.55|79.63|79.03|5597
1737338400000|2025-01-20 02:00:00|80.53|79.93|81.98|81.38|82.92|82.32|80.36|79.76|4128
1737342000000|2025-01-20 03:00:00|81.97|81.37|83.03|82.43|83.27|82.67|81.56|80.96|4260
1737345600000|2025-01-20 04:00:00|83.02|82.42|83.17|82.57|84.26|83.66|82.13|81.53|3102
1737349200000|2025-01-20 05:00:00|83.07|82.47|83.32|82.72|84.25|83.65|82.73|82.13|3761
1737352800000|2025-01-20 06:00:00|83.35|82.75|86.68|86.08|87.14|86.54|83.09|82.49|4629
1737356400000|2025-01-20 07:00:00|86.69|86.09|87.33|86.73|89.52|88.92|86.43|85.83|6450
1737360000000|2025-01-20 08:00:00|87.34|86.74|88.1|87.5|88.8|88.2|87.04|86.44|3935
1737363600000|2025-01-20 09:00:00|88.09|87.49|86.32|85.72|88.41|87.81|86.11|85.51|3275
1737367200000|2025-01-20 10:00:00|86.3|85.7|86.2|85.6|87.29|86.69|85.77|85.17|2657
1737370800000|2025-01-20 11:00:00|86.19|85.59|87.24|86.64|87.27|86.67|85.81|85.21|3638
1737374400000|2025-01-20 12:00:00|87.23|86.63|85.29|84.69|87.49|86.89|83.65|83.05|5047
1737378000000|2025-01-20 13:00:00|85.31|84.71|85.8|85.2|86.01|85.41|84.86|84.26|4695
1737381600000|2025-01-20 14:00:00|85.79|85.19|86.2|85.6|86.21|85.61|85.35|84.75|3495
1737385200000|2025-01-20 15:00:00|86.18|85.58|84.56|83.96|86.28|85.68|84.32|83.72|3904
1737388800000|2025-01-20 16:00:00|84.57|83.97|86.33|85.73|86.46|85.86|83.27|82.67|3933
1737392400000|2025-01-20 17:00:00|86.31|85.71|82.53|81.93|86.36|85.76|80.69|80.09|6854
1737396000000|2025-01-20 18:00:00|82.52|81.92|84.14|83.54|84.35|83.75|82.14|81.54|4573
1737399600000|2025-01-20 19:00:00|84.16|83.56|83.67|83.07|84.28|83.68|83.19|82.59|4334
1737403200000|2025-01-20 20:00:00|83.68|83.08|83.33|82.73|83.95|83.35|82.73|82.13|3433
1737406800000|2025-01-20 21:00:00|83.32|82.72|81.91|81.31|83.84|83.24|81.84|81.24|2901
1737410400000|2025-01-20 22:00:00|81.9|81.3|83.48|82.88|83.58|82.98|81.11|80.51|2647
1737414000000|2025-01-20 23:00:00|83.31|82.71|82.63|82.03|83.45|82.85|82.23|81.63|2834
1737417600000|2025-01-21 00:00:00|82.62|82.02|81.16|80.56|82.84|82.24|81.09|80.49|3736
1737421200000|2025-01-21 01:00:00|81.17|80.57|80.84|80.24|82.03|81.43|80.07|79.47|3526
1737424800000|2025-01-21 02:00:00|80.83|80.23|80.86|80.26|80.94|80.34|79.63|79.03|3366
1737428400000|2025-01-21 03:00:00|80.81|80.21|80.86|80.26|81.17|80.57|80.16|79.56|3309
1737432000000|2025-01-21 04:00:00|80.85|80.25|80.79|80.19|80.85|80.25|79.43|78.83|2868
1737435600000|2025-01-21 05:00:00|80.78|80.18|79.74|79.14|80.94|80.34|79.66|79.06|2746
1737439200000|2025-01-21 06:00:00|79.75|79.15|80.52|79.92|80.9|80.3|79.42|78.82|2700
1737442800000|2025-01-21 07:00:00|80.51|79.91|81.01|80.41|81.54|80.94|80.22|79.62|3045
1737446400000|2025-01-21 08:00:00|81|80.4|81.44|80.84|81.78|81.18|80.52|79.92|2818
1737450000000|2025-01-21 09:00:00|81.43|80.83|81.88|81.28|82.39|81.79|81.22|80.62|3188
1737453600000|2025-01-21 10:00:00|81.87|81.27|83.06|82.46|83.3|82.7|81.87|81.27|2941
1737457200000|2025-01-21 11:00:00|83.05|82.45|83.58|82.98|83.68|83.08|82.64|82.04|2955
1737460800000|2025-01-21 12:00:00|83.6|83|83.96|83.36|85.13|84.53|83.31|82.71|2869
1737464400000|2025-01-21 13:00:00|83.97|83.37|83.57|82.97|84.45|83.85|83.25|82.65|2443
1737468000000|2025-01-21 14:00:00|83.58|82.98|82.58|81.98|84.18|83.58|82.33|81.73|3649
1737471600000|2025-01-21 15:00:00|82.57|81.97|83.23|82.63|83.54|82.94|82.06|81.46|3584
1737475200000|2025-01-21 16:00:00|83.21|82.61|84.6|84|85.18|84.58|82.99|82.39|3388
1737478800000|2025-01-21 17:00:00|84.61|84.01|86.18|85.58|86.4|85.8|84.51|83.91|2882
1737482400000|2025-01-21 18:00:00|86.17|85.57|86.54|85.94|86.78|86.18|85.66|85.06|2809
1737486000000|2025-01-21 19:00:00|86.55|85.95|86.27|85.67|86.58|85.98|85.7|85.1|2090
1737489600000|2025-01-21 20:00:00|86.26|85.66|86.06|85.46|86.35|85.75|85.66|85.06|2217
1737493200000|2025-01-21 21:00:00|86.08|85.48|86.05|85.45|86.23|85.63|85.42|84.82|2027
1737496800000|2025-01-21 22:00:00|86.05|85.45|85.79|85.19|86.28|85.68|85.59|84.99|1457
1737500400000|2025-01-21 23:00:00|85.5|84.9|85.04|84.44|85.56|84.96|84.58|83.98|2948
1737504000000|2025-01-22 00:00:00|85.05|84.45|85.29|84.69|85.42|84.82|84.41|83.81|2414
1737507600000|2025-01-22 01:00:00|85.3|84.7|84.49|83.89|85.31|84.71|84.42|83.82|1917
1737511200000|2025-01-22 02:00:00|84.48|83.88|84.6|84|84.79|84.19|84.16|83.56|1859
1737514800000|2025-01-22 03:00:00|84.61|84.01|84.35|83.75|84.95|84.35|84.26|83.66|1223
1737518400000|2025-01-22 04:00:00|84.38|83.78|84.11|83.51|84.65|84.05|83.71|83.11|1334
1737522000000|2025-01-22 05:00:00|84.12|83.52|83.47|82.87|84.41|83.81|83.45|82.85|1148
1737525600000|2025-01-22 06:00:00|83.46|82.86|83.51|82.91|83.79|83.19|83.07|82.47|1668
1737529200000|2025-01-22 07:00:00|83.52|82.92|82.85|82.25|83.63|83.03|82.69|82.09|2022
1737532800000|2025-01-22 08:00:00|82.87|82.27|83.14|82.54|83.16|82.56|82.11|81.51|2434
1737536400000|2025-01-22 09:00:00|83.13|82.53|83.17|82.57|83.43|82.83|82.67|82.07|1448
1737540000000|2025-01-22 10:00:00|83.19|82.59|83.37|82.77|83.4|82.8|82.64|82.04|1746
1737543600000|2025-01-22 11:00:00|83.39|82.79|84.01|83.41|84.1|83.5|83.09|82.49|1680
1737547200000|2025-01-22 12:00:00|84.03|83.43|83.49|82.89|84.41|83.81|83.36|82.76|1898
1737550800000|2025-01-22 13:00:00|83.48|82.88|82.46|81.86|83.49|82.89|82.23|81.63|2759
1737554400000|2025-01-22 14:00:00|82.47|81.87|82.77|82.17|83.46|82.86|81.95|81.35|3697
1737558000000|2025-01-22 15:00:00|82.78|82.18|82.33|81.73|83.16|82.56|81.84|81.24|2518
1737561600000|2025-01-22 16:00:00|82.34|81.74|82.89|82.29|82.9|82.3|81.62|81.02|2539
1737565200000|2025-01-22 17:00:00|82.9|82.3|83.22|82.62|83.23|82.63|82.55|81.95|1071
1737568800000|2025-01-22 18:00:00|83.21|82.61|81.63|81.03|83.33|82.73|81.47|80.87|1510
1737572400000|2025-01-22 19:00:00|81.64|81.04|82.03|81.43|82.8|82.2|81.6|81|2379
1737576000000|2025-01-22 20:00:00|82.04|81.44|81.71|81.11|82.5|81.9|81.64|81.04|2454
1737579600000|2025-01-22 21:00:00|81.69|81.09|81.47|80.87|81.81|81.21|81.01|80.41|1534
1737583200000|2025-01-22 22:00:00|81.47|80.87|80.99|80.39|82.1|81.5|80.96|80.36|1756
1737586800000|2025-01-22 23:00:00|81.01|80.41|81.1|80.5|81.24|80.64|80.64|80.04|1797
1737590400000|2025-01-23 00:00:00|81.09|80.49|80.46|79.86|81.18|80.58|80.41|79.81|1673
1737594000000|2025-01-23 01:00:00|80.45|79.85|79.76|79.16|80.73|80.13|79.63|79.03|1475
1737597600000|2025-01-23 02:00:00|79.78|79.18|79.18|78.58|79.86|79.26|78.78|78.18|2182
1737601200000|2025-01-23 03:00:00|79.17|78.57|79.11|78.51|79.93|79.33|79.05|78.45|1302
1737604800000|2025-01-23 04:00:00|79.1|78.5|78.33|77.73|79.33|78.73|78.26|77.66|1743
1737608400000|2025-01-23 05:00:00|78.34|77.74|78.55|77.95|78.94|78.34|78.33|77.73|1143
1737612000000|2025-01-23 06:00:00|78.54|77.94|78.35|77.75|79.03|78.43|78.05|77.45|1193
1737615600000|2025-01-23 07:00:00|78.37|77.77|78.9|78.3|78.9|78.3|78.11|77.51|1302
1737619200000|2025-01-23 08:00:00|78.91|78.31|77.84|77.24|79.01|78.41|77.73|77.13|1558
1737622800000|2025-01-23 09:00:00|77.83|77.23|77.21|76.61|78.26|77.66|77.2|76.6|1685
1737626400000|2025-01-23 10:00:00|77.22|76.62|77.32|76.72|77.6|77|77.02|76.42|1729
1737630000000|2025-01-23 11:00:00|77.33|76.73|77.68|77.08|77.75|77.15|77.09|76.49|1732
1737633600000|2025-01-23 12:00:00|77.7|77.1|77.48|76.88|77.8|77.2|77.07|76.47|1926
1737637200000|2025-01-23 13:00:00|77.47|76.87|78.66|78.06|78.86|78.26|77.25|76.65|2262
1737640800000|2025-01-23 14:00:00|78.64|78.04|80.28|79.68|80.4|79.8|78.21|77.61|3461
1737644400000|2025-01-23 15:00:00|80.27|79.67|79.97|79.37|80.72|80.12|78.78|78.18|4956
1737648000000|2025-01-23 16:00:00|80.81|80.21|80.07|79.47|80.91|80.31|80|79.4|546
1737651600000|2025-01-23 17:00:00|80.06|79.46|80.58|79.98|80.68|80.08|79.25|78.65|2384
1737655200000|2025-01-23 18:00:00|80.59|79.99|79.42|78.82|80.73|80.13|79.41|78.81|1468
1737658800000|2025-01-23 19:00:00|79.41|78.81|78.42|77.82|79.44|78.84|78.07|77.47|895
1737662400000|2025-01-23 20:00:00|78.41|77.81|79.21|78.61|80.65|80.05|78.14|77.54|5039
1737666000000|2025-01-23 21:00:00|79.19|78.59|78.37|77.77|79.43|78.83|77.97|77.37|3490
1737669600000|2025-01-23 22:00:00|78.38|77.78|80.17|79.57|80.26|79.66|78.26|77.66|1501
1737673200000|2025-01-23 23:00:00|80.18|79.58|80.21|79.61|80.68|80.08|79.86|79.26|1552
1737676800000|2025-01-24 00:00:00|80.22|79.62|78.56|77.96|80.45|79.85|78.48|77.88|1437
1737680400000|2025-01-24 01:00:00|78.55|77.95|78.35|77.75|79.14|78.54|78.09|77.49|1799
1737684000000|2025-01-24 02:00:00|78.36|77.76|77.67|77.07|78.53|77.93|77.57|76.97|2205
1737687600000|2025-01-24 03:00:00|77.68|77.08|79.09|78.49|79.42|78.82|77.59|76.99|2622
1737691200000|2025-01-24 04:00:00|79.08|78.48|80.48|79.88|80.59|79.99|78.72|78.12|1895
1737694800000|2025-01-24 05:00:00|80.47|79.87|81.52|80.92|81.62|81.02|80.22|79.62|1888
1737698400000|2025-01-24 06:00:00|81.53|80.93|81.03|80.43|81.69|81.09|80.94|80.34|1598
1737702000000|2025-01-24 07:00:00|81.07|80.47|80.77|80.17|81.39|80.79|80.49|79.89|1085
1737705600000|2025-01-24 08:00:00|80.78|80.18|81.88|81.28|81.96|81.36|80.58|79.98|1468
1737709200000|2025-01-24 09:00:00|81.87|81.27|81.43|80.83|81.95|81.35|81.18|80.58|1034
1737712800000|2025-01-24 10:00:00|81.42|80.82|82.12|81.52|82.22|81.62|81.18|80.58|1220
1737716400000|2025-01-24 11:00:00|82.13|81.53|82.17|81.57|82.23|81.63|81.79|81.19|870
1737720000000|2025-01-24 12:00:00|82.16|81.56|82.58|81.98|82.59|81.99|81.62|81.02|1029
1737723600000|2025-01-24 13:00:00|82.57|81.97|83.22|82.62|83.38|82.78|82.32|81.72|1296
1737727200000|2025-01-24 14:00:00|83.23|82.63|82.97|82.37|83.57|82.97|82.45|81.85|2969
1737730800000|2025-01-24 15:00:00|82.99|82.39|82.48|81.88|83.34|82.74|81.65|81.05|3042
1737734400000|2025-01-24 16:00:00|82.49|81.89|81.7|81.1|82.62|82.02|81.67|81.07|2241
1737738000000|2025-01-24 17:00:00|81.71|81.11|82.45|81.85|82.62|82.02|81.46|80.86|2262
1737741600000|2025-01-24 18:00:00|82.44|81.84|82.26|81.66|82.72|82.12|82.01|81.41|1889
1737745200000|2025-01-24 19:00:00|82.25|81.65|81.58|80.98|82.44|81.84|81.38|80.78|1351
1737748800000|2025-01-24 20:00:00|81.59|80.99|80.14|79.54|81.87|81.27|80.12|79.52|1812
1737752400000|2025-01-24 21:00:00|80.17|79.57|80.5|79.9|80.82|80.22|79.98|79.38|1857
1737792000000|2025-01-25 08:00:00|80.28|79.68|80.1|79.5|80.53|79.93|79.81|79.21|844
1737795600000|2025-01-25 09:00:00|80.11|79.51|79.89|79.29|80.28|79.68|79.81|79.21|914
1737799200000|2025-01-25 10:00:00|79.9|79.3|80.13|79.53|80.32|79.72|79.49|78.89|1097
1737802800000|2025-01-25 11:00:00|80.12|79.52|80.49|79.89|80.62|80.02|79.88|79.28|938
1737806400000|2025-01-25 12:00:00|80.5|79.9|80.63|80.03|80.63|80.03|80.01|79.41|944
1737810000000|2025-01-25 13:00:00|80.64|80.04|80.51|79.91|80.94|80.34|80.41|79.81|1106
1737813600000|2025-01-25 14:00:00|80.52|79.92|80.3|79.7|80.54|79.94|80.09|79.49|455
1737817200000|2025-01-25 15:00:00|80.31|79.71|80.31|79.71|80.31|79.71|80.31|79.71|1
1737828000000|2025-01-25 18:00:00|80.16|79.56|80.87|80.27|81.01|80.41|80.16|79.56|601
1737831600000|2025-01-25 19:00:00|80.88|80.28|80.9|80.3|81.15|80.55|80.78|80.18|662
1737835200000|2025-01-25 20:00:00|80.89|80.29|81.1|80.5|81.87|81.27|80.89|80.29|724
1737838800000|2025-01-25 21:00:00|81.11|80.51|81|80.4|81.24|80.64|80.69|80.09|814
1737842400000|2025-01-25 22:00:00|81.01|80.41|81.09|80.49|81.43|80.83|80.92|80.32|559
1737846000000|2025-01-25 23:00:00|81.08|80.48|80.74|80.14|81.19|80.59|80.63|80.03|837
1737849600000|2025-01-26 00:00:00|80.75|80.15|80.92|80.32|81.29|80.69|80.54|79.94|922
1737853200000|2025-01-26 01:00:00|80.91|80.31|80.58|79.98|81.2|80.6|80.5|79.9|997
1737856800000|2025-01-26 02:00:00|80.59|79.99|80.59|79.99|80.6|80|80.08|79.48|771
1737860400000|2025-01-26 03:00:00|80.6|80|81.31|80.71|81.57|80.97|80.52|79.92|1037
1737864000000|2025-01-26 04:00:00|81.3|80.7|81.83|81.23|82.27|81.67|81.25|80.65|1201
1737867600000|2025-01-26 05:00:00|81.84|81.24|81.19|80.59|81.87|81.27|81.14|80.54|1018
1737871200000|2025-01-26 06:00:00|81.2|80.6|81.19|80.59|81.33|80.73|80.99|80.39|861
1737874800000|2025-01-26 07:00:00|81.2|80.6|81.49|80.89|81.49|80.89|81.19|80.59|618
1737878400000|2025-01-26 08:00:00|81.52|80.92|81.59|80.99|81.81|81.21|81.29|80.69|684
1737882000000|2025-01-26 09:00:00|81.65|81.05|80.39|79.79|81.65|81.05|80.19|79.59|717
1737885600000|2025-01-26 10:00:00|80.34|79.74|80.72|80.12|80.72|80.12|80.2|79.6|607
1737889200000|2025-01-26 11:00:00|80.73|80.13|81.2|80.6|81.22|80.62|80.7|80.1|701
1737892800000|2025-01-26 12:00:00|81.18|80.58|80.82|80.22|81.2|80.6|80.6|80|836
1737896400000|2025-01-26 13:00:00|80.86|80.26|81.1|80.5|81.21|80.61|80.7|80.1|829
1737900000000|2025-01-26 14:00:00|81.09|80.49|80.93|80.33|81.09|80.49|80.59|79.99|649
1737903600000|2025-01-26 15:00:00|80.91|80.31|80.4|79.8|80.92|80.32|80.33|79.73|825
1737907200000|2025-01-26 16:00:00|80.39|79.79|80.3|79.7|80.43|79.83|79.75|79.15|641
1737910800000|2025-01-26 17:00:00|80.31|79.71|80.61|80.01|80.75|80.15|80.13|79.53|572
1737914400000|2025-01-26 18:00:00|80.62|80.02|80.65|80.05|81.02|80.42|80.3|79.7|621
1737918000000|2025-01-26 19:00:00|80.68|80.08|80.73|80.13|80.8|80.2|80.42|79.82|422
1737921600000|2025-01-26 20:00:00|80.74|80.14|80.47|78.87|81.01|80.14|80.41|78.81|546
1737925200000|2025-01-26 21:00:00|80.45|78.85|79.74|78.14|80.51|78.91|79.74|78.14|1108
1737928800000|2025-01-26 22:00:00|79.71|78.11|79.12|78.52|79.83|79.23|78.76|78.05|886
1737932400000|2025-01-26 23:00:00|79.1|78.5|77.88|77.28|79.14|78.54|77.8|77.2|2348
1737936000000|2025-01-27 00:00:00|77.86|77.26|76.82|76.22|78.38|77.78|76.58|75.98|2640
1737939600000|2025-01-27 01:00:00|76.85|76.25|75.75|75.15|77.18|76.58|75.72|75.12|2493
1737943200000|2025-01-27 02:00:00|75.74|75.14|75.14|74.54|75.8|75.2|74.73|74.13|2686
1737946800000|2025-01-27 03:00:00|75.13|74.53|76.2|75.6|76.35|75.75|75.04|74.44|1167
1737950400000|2025-01-27 04:00:00|76.1|75.5|74.59|73.99|76.1|75.5|74.52|73.92|1502
1737954000000|2025-01-27 05:00:00|74.65|74.05|74.22|73.62|74.99|74.39|73.21|72.61|1903
1737957600000|2025-01-27 06:00:00|74.21|73.61|72.94|72.34|74.71|74.11|72.58|71.98|2499
1737961200000|2025-01-27 07:00:00|72.93|72.33|72.51|71.91|73.4|72.8|70.31|69.71|3540
1737964800000|2025-01-27 08:00:00|72.54|71.94|72.19|71.59|72.54|71.94|71.12|70.52|2910
1737968400000|2025-01-27 09:00:00|72.21|71.61|72.57|71.97|73|72.4|71.74|71.14|2101
1737972000000|2025-01-27 10:00:00|72.54|71.94|71.05|70.45|72.6|72|70.87|70.27|2657
1737975600000|2025-01-27 11:00:00|71.06|70.46|71.65|71.05|72.33|71.73|71.05|70.45|2057
1737979200000|2025-01-27 12:00:00|71.67|71.07|73.56|72.96|73.99|73.39|71.46|70.86|2138
1737982800000|2025-01-27 13:00:00|73.6|73|73.54|72.94|74.65|74.05|73.22|72.62|3648
1737986400000|2025-01-27 14:00:00|73.51|72.91|75.09|74.49|75.38|74.78|73.35|72.75|3179
1737990000000|2025-01-27 15:00:00|75.07|74.47|74.88|74.28|75.7|75.1|74.64|74.04|2833
1737993600000|2025-01-27 16:00:00|74.92|74.32|73.98|73.38|75.47|74.87|73.78|73.18|2614
1737997200000|2025-01-27 17:00:00|73.97|73.37|73.56|72.96|74.44|73.84|73.45|72.85|1923
1738000800000|2025-01-27 18:00:00|73.55|72.95|73.39|72.79|74.19|73.59|73.09|72.49|2163
1738004400000|2025-01-27 19:00:00|73.42|72.82|73.84|73.24|74.46|73.86|73.42|72.82|1570
1738008000000|2025-01-27 20:00:00|73.85|73.25|76|75.4|76.17|75.57|73.85|73.25|1971
1738011600000|2025-01-27 21:00:00|75.99|75.39|76.13|75.53|77.15|76.55|75.87|75.27|2388
1738015200000|2025-01-27 22:00:00|76.18|75.58|76.5|75.9|76.88|76.28|75.74|75.14|872
1738018800000|2025-01-27 23:00:00|76.51|75.91|76.62|76.02|76.83|76.23|76.1|75.5|1136
1738022400000|2025-01-28 00:00:00|76.63|76.03|76.12|75.52|77.18|76.58|76|75.4|1417
1738026000000|2025-01-28 01:00:00|76.08|75.48|75.95|75.35|76.24|75.64|75.48|74.88|1083
1738029600000|2025-01-28 02:00:00|75.93|75.33|76.75|76.15|76.82|76.22|75.9|75.3|1274
1738033200000|2025-01-28 03:00:00|76.73|76.13|77.03|76.43|77.35|76.75|76.36|75.76|1353
1738036800000|2025-01-28 04:00:00|77.04|76.44|77.42|76.82|77.96|77.36|76.89|76.29|1025
1738040400000|2025-01-28 05:00:00|77.43|76.83|77.3|76.7|77.68|77.08|77.18|76.58|808
1738044000000|2025-01-28 06:00:00|77.31|76.71|77.29|76.69|77.63|77.03|76.94|76.34|1079
1738047600000|2025-01-28 07:00:00|77.28|76.68|77.38|76.78|77.95|77.35|77.1|76.5|872
1738051200000|2025-01-28 08:00:00|77.35|76.75|77.38|76.78|77.54|76.94|76.97|76.37|1022
1738054800000|2025-01-28 09:00:00|77.37|76.77|77.28|76.68|77.45|76.85|76.76|76.16|1063
1738058400000|2025-01-28 10:00:00|77.29|76.69|77.44|76.84|77.83|77.23|77.1|76.5|997
1738062000000|2025-01-28 11:00:00|77.46|76.86|77.25|76.65|77.72|77.12|77.02|76.42|876
1738065600000|2025-01-28 12:00:00|77.28|76.68|76.61|76.01|77.54|76.94|76.48|75.88|1634
1738069200000|2025-01-28 13:00:00|76.63|76.03|76.85|76.25|77.34|76.74|76.61|76.01|1099
1738072800000|2025-01-28 14:00:00|76.84|76.24|76.37|75.77|77.24|76.64|76.04|75.44|2012
1738076400000|2025-01-28 15:00:00|76.35|75.75|78.15|77.55|78.21|77.61|76.35|75.75|2228
1738080000000|2025-01-28 16:00:00|78.14|77.54|77.24|76.64|78.29|77.69|76.79|76.19|2133
1738083600000|2025-01-28 17:00:00|77.25|76.65|77.28|76.68|77.94|77.34|76.95|76.35|1706
1738087200000|2025-01-28 18:00:00|77.3|76.7|76.3|75.7|77.66|77.06|76.16|75.56|1615
1738090800000|2025-01-28 19:00:00|76.29|75.69|76.54|75.94|76.54|75.94|75.85|75.25|1230
1738094400000|2025-01-28 20:00:00|76.55|75.95|74.5|73.9|76.57|75.97|74.41|73.81|1563
1738098000000|2025-01-28 21:00:00|74.49|73.89|73.37|72.77|75.17|74.57|73.34|72.74|1710
1738101600000|2025-01-28 22:00:00|73.36|72.76|73.57|72.97|73.95|73.35|72.79|72.19|1450
1738105200000|2025-01-28 23:00:00|73.56|72.96|72.69|72.09|73.74|73.14|72.14|71.54|1479
1738108800000|2025-01-29 00:00:00|72.74|72.14|73.15|72.55|73.58|72.98|72.27|71.67|1704
1738112400000|2025-01-29 01:00:00|73.18|72.58|73.37|72.77|73.55|72.95|72.61|72.01|1476
1738116000000|2025-01-29 02:00:00|73.39|72.79|73.61|73.01|74.26|73.66|73.39|72.79|1222
1738119600000|2025-01-29 03:00:00|73.6|73|74.29|73.69|74.43|73.83|73.5|72.9|972
1738123200000|2025-01-29 04:00:00|74.3|73.7|74.04|73.44|74.6|74|73.94|73.34|963
1738126800000|2025-01-29 05:00:00|73.97|73.37|74.53|73.93|74.55|73.95|73.82|73.22|1118
1738130400000|2025-01-29 06:00:00|74.54|73.94|75.35|74.75|75.44|74.84|74.5|73.9|1350
1738134000000|2025-01-29 07:00:00|75.36|74.76|75.2|74.6|75.4|74.8|74.8|74.2|868
1738137600000|2025-01-29 08:00:00|75.21|74.61|74.85|74.25|75.61|75.01|74.74|74.14|1102
1738141200000|2025-01-29 09:00:00|74.86|74.26|74.42|73.82|74.92|74.32|74.26|73.66|1011
1738144800000|2025-01-29 10:00:00|74.43|73.83|74.51|73.91|74.75|74.15|74.03|73.43|945
1738148400000|2025-01-29 11:00:00|74.5|73.9|74.26|73.66|74.64|74.04|74.13|73.53|899
1738152000000|2025-01-29 12:00:00|74.29|73.69|73.63|73.03|74.53|73.93|73.43|72.83|1052
1738155600000|2025-01-29 13:00:00|73.61|73.01|72.65|72.05|73.64|73.04|72.22|71.62|1623
1738159200000|2025-01-29 14:00:00|72.66|72.06|72.49|71.89|73.12|72.52|72.04|71.44|1857
1738162800000|2025-01-29 15:00:00|72.51|71.91|72.71|72.11|73.26|72.66|72.3|71.7|1516
1738166400000|2025-01-29 16:00:00|72.7|72.1|72.32|71.72|72.81|72.21|72|71.4|1371
1738170000000|2025-01-29 17:00:00|72.31|71.71|72.8|72.2|73.44|72.84|72.31|71.71|1412
1738173600000|2025-01-29 18:00:00|72.81|72.21|73.48|72.88|73.81|73.21|72.31|71.71|1706
1738177200000|2025-01-29 19:00:00|73.16|72.56|74.33|73.73|74.8|74.2|71.46|70.86|4259
1738180800000|2025-01-29 20:00:00|74.36|73.76|75.57|74.97|76.36|75.76|73.43|72.83|3637
1738184400000|2025-01-29 21:00:00|75.56|74.96|75.63|75.03|76.4|75.8|74.89|74.29|2489
1738188000000|2025-01-29 22:00:00|75.64|75.04|75.09|74.49|76.04|75.44|74.87|74.27|952
1738191600000|2025-01-29 23:00:00|75.07|74.47|73.88|73.28|75.28|74.68|73.84|73.24|1532
1738195200000|2025-01-30 00:00:00|73.89|73.29|74.35|73.75|74.39|73.79|73.22|72.62|1389
1738198800000|2025-01-30 01:00:00|74.37|73.77|74.76|74.16|75.45|74.85|74.19|73.59|1514
1738202400000|2025-01-30 02:00:00|74.75|74.15|75.45|74.85|75.45|74.85|74.37|73.77|1460
1738206000000|2025-01-30 03:00:00|75.46|74.86|76.19|75.59|76.23|75.63|75.25|74.65|1064
1738209600000|2025-01-30 04:00:00|76.18|75.58|77.39|76.79|77.48|76.88|76.06|75.46|1044
1738213200000|2025-01-30 05:00:00|77.38|76.78|76.73|76.13|77.45|76.85|76.45|75.85|831
1738216800000|2025-01-30 06:00:00|76.74|76.14|76.98|76.38|77.3|76.7|76.74|76.14|838
1738220400000|2025-01-30 07:00:00|76.99|76.39|76.74|76.14|77.23|76.63|76.24|75.64|804
1738224000000|2025-01-30 08:00:00|76.72|76.12|76.54|75.94|76.93|76.33|76.11|75.51|994
1738227600000|2025-01-30 09:00:00|76.55|75.95|77.03|76.43|77.3|76.7|76.43|75.83|1125
1738231200000|2025-01-30 10:00:00|77.02|76.42|77.21|76.61|77.21|76.61|76.65|76.05|889
1738234800000|2025-01-30 11:00:00|77.17|76.57|76.97|76.37|77.17|76.57|76.7|76.1|789
1738238400000|2025-01-30 12:00:00|76.98|76.38|76.8|76.2|77.01|76.41|76.49|75.89|822
1738242000000|2025-01-30 13:00:00|76.79|76.19|77.59|76.99|77.83|77.23|76.65|76.05|1415
1738245600000|2025-01-30 14:00:00|77.58|76.98|78.13|77.53|78.37|77.77|77.28|76.68|1760
1738249200000|2025-01-30 15:00:00|78.12|77.52|78.25|77.65|78.69|78.09|77.82|77.22|2320
1738252800000|2025-01-30 16:00:00|78.26|77.66|78.37|77.77|78.59|77.99|77.94|77.34|1519
1738256400000|2025-01-30 17:00:00|78.38|77.78|78.08|77.48|78.39|77.79|77.76|77.16|1146
1738260000000|2025-01-30 18:00:00|78.09|77.49|77.84|77.24|78.13|77.53|77.21|76.61|1166
1738263600000|2025-01-30 19:00:00|77.86|77.26|78.06|77.46|78.06|77.46|77.42|76.82|939
1738267200000|2025-01-30 20:00:00|78.05|77.45|77.47|76.87|78.15|77.55|77.23|76.63|1320
1738270800000|2025-01-30 21:00:00|77.48|76.88|77.76|77.16|77.87|77.27|77.47|76.87|949
1738274400000|2025-01-30 22:00:00|77.77|77.17|77.58|76.98|78.08|77.48|77.5|76.9|704
1738278000000|2025-01-30 23:00:00|77.59|76.99|77|76.4|77.8|77.2|76.98|76.38|765
1738281600000|2025-01-31 00:00:00|76.99|76.39|77.07|76.47|77.42|76.82|76.48|75.88|1425
1738285200000|2025-01-31 01:00:00|77.02|76.42|76.87|76.27|77.18|76.58|76.63|76.03|1057
1738288800000|2025-01-31 02:00:00|76.88|76.28|76.26|75.66|77.06|76.46|76.18|75.58|1070
1738292400000|2025-01-31 03:00:00|76.25|75.65|76.2|75.6|76.28|75.68|75.57|74.97|894
1738296000000|2025-01-31 04:00:00|76.19|75.59|75.57|74.97|76.2|75.6|75.51|74.91|696
1738299600000|2025-01-31 05:00:00|75.56|74.96|76.27|75.67|76.32|75.72|75.56|74.96|670
1738303200000|2025-01-31 06:00:00|76.26|75.66|76.9|76.3|76.91|76.31|76.09|75.49|772
1738306800000|2025-01-31 07:00:00|76.89|76.29|76.69|76.09|77.61|77.01|76.53|75.93|787
1738310400000|2025-01-31 08:00:00|76.67|76.07|76.13|75.53|76.82|76.22|76.05|75.45|936
1738314000000|2025-01-31 09:00:00|76.12|75.52|77.05|76.45|77.06|76.46|76.03|75.43|924
1738317600000|2025-01-31 10:00:00|77.06|76.46|77.8|77.2|78.13|77.53|76.64|76.04|1054
1738321200000|2025-01-31 11:00:00|77.79|77.19|78.94|78.34|79.23|78.63|77.79|77.19|1689
1738324800000|2025-01-31 12:00:00|78.93|78.33|78.89|78.29|79.09|78.49|78.61|78.01|1141
1738328400000|2025-01-31 13:00:00|78.9|78.3|79.17|78.57|79.73|79.13|78.9|78.3|1147
1738332000000|2025-01-31 14:00:00|79.16|78.56|81.25|80.65|81.75|81.15|78.97|78.37|2137
1738335600000|2025-01-31 15:00:00|81.26|80.66|82.12|81.52|82.18|81.58|80.84|80.24|2335
1738339200000|2025-01-31 16:00:00|82.11|81.51|81.2|80.6|82.32|81.72|80.94|80.34|1655
1738342800000|2025-01-31 17:00:00|81.25|80.65|80.35|79.75|81.32|80.72|80.23|79.63|1448
1738346400000|2025-01-31 18:00:00|80.31|79.71|78.82|78.22|80.84|80.24|78.56|77.96|2568
1738350000000|2025-01-31 19:00:00|78.83|78.23|78.85|78.25|79.55|78.95|78.63|78.03|2018
1738353600000|2025-01-31 20:00:00|78.84|78.24|78.64|78.04|79.03|78.43|77.97|77.37|1951
1738357200000|2025-01-31 21:00:00|78.63|78.03|79.12|78.52|79.13|78.53|78.04|77.44|1419
1738396800000|2025-02-01 08:00:00|80.3|79.7|80.13|79.53|80.55|79.95|79.41|78.81|1259
1738400400000|2025-02-01 09:00:00|80.12|79.52|79.15|78.55|80.43|79.83|78.81|78.21|1549
1738404000000|2025-02-01 10:00:00|79.16|78.56|79.16|78.56|80.07|79.47|79.13|78.53|1259
1738407600000|2025-02-01 11:00:00|79.15|78.55|80.11|79.51|80.2|79.6|79.03|78.43|904
1738411200000|2025-02-01 12:00:00|80.1|79.5|81.03|80.43|81.51|80.91|79.85|79.25|1434
1738414800000|2025-02-01 13:00:00|81.02|80.42|80.61|80.01|81.53|80.93|80.19|79.59|1337
1738418400000|2025-02-01 14:00:00|80.6|80|79.81|79.21|82.3|81.7|79.74|79.14|2060
1738422000000|2025-02-01 15:00:00|79.83|79.23|79.45|78.85|80.26|79.66|78.91|78.31|1317
1738425600000|2025-02-01 16:00:00|79.44|78.84|79.79|79.19|80.83|80.23|79.11|78.51|2076
1738429200000|2025-02-01 17:00:00|79.69|79.09|80.45|79.85|81.01|80.41|79.69|79.09|1613
1738432800000|2025-02-01 18:00:00|80.43|79.83|79.14|78.54|80.43|79.83|78.99|78.39|1805
1738436400000|2025-02-01 19:00:00|79.18|78.58|77.55|76.95|79.23|78.63|77.36|76.76|1919
1738440000000|2025-02-01 20:00:00|77.54|76.94|76.28|75.68|77.55|76.95|75.86|75.26|1890
1738443600000|2025-02-01 21:00:00|76.33|75.73|75.73|75.13|76.84|76.24|75.47|74.87|1585
1738447200000|2025-02-01 22:00:00|75.74|75.14|75.02|74.42|75.97|75.37|74.51|73.91|1015
1738450800000|2025-02-01 23:00:00|74.98|74.38|74.12|73.52|75.04|74.44|73.67|73.07|1552
1738454400000|2025-02-02 00:00:00|74.15|73.55|75.71|75.11|75.9|75.3|74.04|73.44|1523
1738458000000|2025-02-02 01:00:00|75.74|75.14|75.53|74.93|76.16|75.56|75.42|74.82|925
1738461600000|2025-02-02 02:00:00|75.54|74.94|73.48|72.88|75.54|74.94|73.48|72.88|1532
1738465200000|2025-02-02 03:00:00|73.5|72.9|72.24|71.64|73.99|73.39|72.14|71.54|2872
1738468800000|2025-02-02 04:00:00|72.22|71.62|72.58|71.98|73.06|72.46|71.8|71.2|2159
1738472400000|2025-02-02 05:00:00|72.57|71.97|73.75|73.15|73.87|73.27|72.47|71.87|1462
1738476000000|2025-02-02 06:00:00|73.73|73.13|73.54|72.94|74.16|73.56|73.4|72.8|1323
1738479600000|2025-02-02 07:00:00|73.51|72.91|72.75|72.15|73.51|72.91|72.66|72.06|1240
1738483200000|2025-02-02 08:00:00|72.67|72.07|73.35|72.75|73.94|73.34|72.56|71.96|1305
1738486800000|2025-02-02 09:00:00|73.34|72.74|73.27|72.67|73.48|72.88|72.96|72.36|1034
1738490400000|2025-02-02 10:00:00|73.26|72.66|72.51|71.91|73.28|72.68|72.08|71.48|1051
1738494000000|2025-02-02 11:00:00|72.52|71.92|70.88|70.28|72.83|72.23|70.7|70.1|1428
1738497600000|2025-02-02 12:00:00|70.83|70.23|70.3|69.7|71.73|71.13|70.3|69.7|1663
1738501200000|2025-02-02 13:00:00|70.31|69.71|71.81|71.21|71.82|71.22|70.31|69.71|1873
1738504800000|2025-02-02 14:00:00|71.82|71.22|71.35|70.75|72.15|71.55|71.32|70.72|1615
1738508400000|2025-02-02 15:00:00|71.36|70.76|71.27|70.67|71.41|70.81|70.53|69.93|1826
1738512000000|2025-02-02 16:00:00|71.25|70.65|67.87|67.27|71.28|70.68|67.47|66.87|2672
1738515600000|2025-02-02 17:00:00|67.88|67.28|65.14|64.54|68.31|67.71|64.48|63.88|3502
1738519200000|2025-02-02 18:00:00|65.13|64.53|64.64|64.04|66.48|65.88|64.31|63.71|3579
1738522800000|2025-02-02 19:00:00|64.63|64.03|65.99|65.39|66.84|66.24|63.88|63.28|3259
1738526400000|2025-02-02 20:00:00|66.08|65.48|66|64.4|67|66.4|65.8|64.22|2396
1738530000000|2025-02-02 21:00:00|66.03|64.43|65.11|63.51|66.32|64.72|64.86|63.26|3078
1738533600000|2025-02-02 22:00:00|65.12|63.52|63.92|63.32|66.15|64.84|60.48|59.88|2351
1738537200000|2025-02-02 23:00:00|63.87|63.27|64.29|63.69|64.52|63.92|61.69|61.09|4298
1738540800000|2025-02-03 00:00:00|64.3|63.7|61.25|60.65|64.31|63.71|58.91|58.31|4808
1738544400000|2025-02-03 01:00:00|61.16|60.56|53.76|53.16|61.65|61.05|51.38|50.78|4744
1738548000000|2025-02-03 02:00:00|53.79|53.19|54.18|53.58|55.9|55.3|49.75|49.15|3777
1738551600000|2025-02-03 03:00:00|54.15|53.55|55.1|54.5|56.26|55.66|54.07|53.47|3240
1738555200000|2025-02-03 04:00:00|55.11|54.51|53.08|52.48|56.01|55.41|52.98|52.38|3173
1738558800000|2025-02-03 05:00:00|53.09|52.49|56.01|55.41|56.12|55.52|53.07|52.47|2875
1738562400000|2025-02-03 06:00:00|55.97|55.37|57.12|56.52|57.13|56.53|55.3|54.7|2658
1738566000000|2025-02-03 07:00:00|57.13|56.53|58.81|58.21|59.02|58.42|56.91|56.31|3046
1738569600000|2025-02-03 08:00:00|58.79|58.19|57.84|57.24|58.8|58.2|57.01|56.41|2636
1738573200000|2025-02-03 09:00:00|57.79|57.19|57.83|57.23|58.5|57.9|57.44|56.84|2829
1738576800000|2025-02-03 10:00:00|57.82|57.22|59.96|59.36|60.03|59.43|57.68|57.08|2205
1738580400000|2025-02-03 11:00:00|60.02|59.42|59.33|58.73|60.15|59.55|59.04|58.44|1762
1738584000000|2025-02-03 12:00:00|59.32|58.72|58.31|57.71|60.32|59.72|58.12|57.52|2234
1738587600000|2025-02-03 13:00:00|58.33|57.73|57.9|57.3|58.91|58.31|57.6|57|2726
1738591200000|2025-02-03 14:00:00|57.92|57.32|59.61|59.01|59.78|59.18|56.42|55.82|4291
1738594800000|2025-02-03 15:00:00|59.59|58.99|62.19|61.59|62.47|61.87|58.9|58.3|3695
1738598400000|2025-02-03 16:00:00|62.18|61.58|62.68|62.08|63.39|62.79|61.94|61.34|3937
1738602000000|2025-02-03 17:00:00|62.69|62.09|63.32|62.72|63.68|63.08|62.4|61.8|3393
1738605600000|2025-02-03 18:00:00|63.3|62.7|63.79|63.19|63.8|63.2|62.66|62.06|3401
1738609200000|2025-02-03 19:00:00|63.78|63.18|64.95|64.35|65.03|64.43|63.18|62.58|2826
1738612800000|2025-02-03 20:00:00|64.96|64.36|63.15|62.55|64.96|64.36|62.68|62.08|3336
1738616400000|2025-02-03 21:00:00|63.13|62.53|64.99|64.39|64.99|64.39|63.12|62.52|2640
1738620000000|2025-02-03 22:00:00|64.98|64.38|64.84|64.24|65.8|65.2|64.7|64.1|2397
1738623600000|2025-02-03 23:00:00|64.86|64.26|64.86|64.26|65.19|64.59|64.19|63.59|1846
1738627200000|2025-02-04 00:00:00|64.85|64.25|64.52|63.92|65.96|65.36|64.5|63.9|2307
1738630800000|2025-02-04 01:00:00|64.54|63.94|64.94|64.34|65.25|64.65|64.46|63.86|2232
1738634400000|2025-02-04 02:00:00|64.95|64.35|63.52|62.92|65.15|64.55|63.52|62.92|1768
1738638000000|2025-02-04 03:00:00|63.55|62.95|62.75|62.15|63.75|63.15|62.63|62.03|1464
1738641600000|2025-02-04 04:00:00|62.76|62.16|62.09|61.49|63.02|62.42|61.96|61.36|1996
1738645200000|2025-02-04 05:00:00|62.11|61.51|58.8|58.2|62.16|61.56|58.64|58.04|3741
1738648800000|2025-02-04 06:00:00|58.79|58.19|59.93|59.33|60.01|59.41|58.79|58.19|2026
1738652400000|2025-02-04 07:00:00|59.84|59.24|58.21|57.61|59.93|59.33|58|57.4|2191
1738656000000|2025-02-04 08:00:00|58.2|57.6|58.31|57.71|58.86|58.26|57.76|57.16|2595
1738659600000|2025-02-04 09:00:00|58.34|57.74|58.25|57.65|59.01|58.41|58.2|57.6|1951
1738663200000|2025-02-04 10:00:00|58.23|57.63|59.65|59.05|59.89|59.29|58.2|57.6|2003
1738666800000|2025-02-04 11:00:00|59.64|59.04|59.83|59.23|60.77|60.17|59.57|58.97|2647
1738670400000|2025-02-04 12:00:00|59.84|59.24|61.03|60.43|61.63|61.03|59.84|59.24|2142
1738674000000|2025-02-04 13:00:00|61.02|60.42|60.72|60.12|61.68|61.08|60.57|59.97|2696
1738677600000|2025-02-04 14:00:00|60.76|60.16|61.35|60.75|61.75|61.15|60.14|59.54|3796
1738681200000|2025-02-04 15:00:00|61.37|60.77|60.84|60.24|61.65|61.05|59.75|59.15|4064
1738684800000|2025-02-04 16:00:00|60.85|60.25|61.36|60.76|61.57|60.97|60.47|59.87|2927
1738688400000|2025-02-04 17:00:00|61.46|60.86|61.85|61.25|62.56|61.96|61.05|60.45|2536
1738692000000|2025-02-04 18:00:00|61.84|61.24|62.82|62.22|62.95|62.35|61.56|60.96|2205
1738695600000|2025-02-04 19:00:00|62.78|62.18|62.54|61.94|64.46|63.86|62.54|61.94|3944
1738699200000|2025-02-04 20:00:00|62.53|61.93|62.69|62.09|63.65|63.05|61.73|61.13|4744
1738702800000|2025-02-04 21:00:00|62.67|62.07|60.76|60.16|64.61|64.01|60.59|59.99|3826
1738706400000|2025-02-04 22:00:00|60.74|60.14|61.91|61.31|62.37|61.77|60.63|60.03|1852
1738710000000|2025-02-04 23:00:00|61.9|61.3|61.58|60.98|62.69|62.09|61.29|60.69|2122
1738713600000|2025-02-05 00:00:00|61.65|61.05|61.13|60.53|62.2|61.6|60.92|60.32|2115
1738717200000|2025-02-05 01:00:00|61.12|60.52|61.58|60.98|62.24|61.64|61.1|60.5|1580
1738720800000|2025-02-05 02:00:00|61.59|60.99|62.2|61.6|62.51|61.91|60.95|60.35|2173
1738724400000|2025-02-05 03:00:00|62.21|61.61|61.81|61.21|62.38|61.78|61.71|61.11|1173
1738728000000|2025-02-05 04:00:00|61.82|61.22|61.48|60.88|61.92|61.32|61.46|60.86|927
1738731600000|2025-02-05 05:00:00|61.49|60.89|62.38|61.78|62.45|61.85|60.8|60.2|1235
1738735200000|2025-02-05 06:00:00|62.35|61.75|61.47|60.87|62.35|61.75|61.37|60.77|1392
1738738800000|2025-02-05 07:00:00|61.48|60.88|61.99|61.39|62.21|61.61|61.18|60.58|1174
1738742400000|2025-02-05 08:00:00|61.98|61.38|62.1|61.5|62.36|61.76|61.59|60.99|936
1738746000000|2025-02-05 09:00:00|62.08|61.48|61.92|61.32|62.77|62.17|61.68|61.08|1123
1738749600000|2025-02-05 10:00:00|61.9|61.3|62.03|61.43|62.48|61.88|61.88|61.28|858
1738753200000|2025-02-05 11:00:00|62.05|61.45|62.97|62.37|63.09|62.49|62.05|61.45|1124
1738756800000|2025-02-05 12:00:00|63.01|62.41|61.97|61.37|63.29|62.69|61.88|61.28|1257
1738760400000|2025-02-05 13:00:00|61.98|61.38|62.14|61.54|62.54|61.94|61.34|60.74|1866
1738764000000|2025-02-05 14:00:00|62.13|61.53|61.64|61.04|62.68|62.08|61.44|60.84|1923
1738767600000|2025-02-05 15:00:00|61.68|61.08|61.77|61.17|62.22|61.62|60.88|60.28|2081
1738771200000|2025-02-05 16:00:00|61.74|61.14|61.12|60.52|61.99|61.39|60.34|59.74|2615
1738774800000|2025-02-05 17:00:00|61.11|60.51|59.71|59.11|61.3|60.7|59.49|58.89|2269
1738778400000|2025-02-05 18:00:00|59.7|59.1|59.58|58.98|60.33|59.73|59.28|58.68|2104
1738782000000|2025-02-05 19:00:00|59.56|58.96|60.99|60.39|61.17|60.57|59.39|58.79|1681
1738785600000|2025-02-05 20:00:00|61|60.4|60.45|59.85|61.29|60.69|59.83|59.23|1710
1738789200000|2025-02-05 21:00:00|60.46|59.86|60.13|59.53|60.71|60.11|60|59.4|1418
1738792800000|2025-02-05 22:00:00|60.14|59.54|59.73|59.13|60.45|59.85|59.28|58.68|1471
1738796400000|2025-02-05 23:00:00|59.72|59.12|60.27|59.67|60.34|59.74|59.62|59.02|997
1738800000000|2025-02-06 00:00:00|60.31|59.71|60.25|59.65|60.86|60.26|60.15|59.55|1438
1738803600000|2025-02-06 01:00:00|60.26|59.66|60.71|60.11|61.18|60.58|59.89|59.29|1248
1738807200000|2025-02-06 02:00:00|60.69|60.09|61.26|60.66|61.48|60.88|60.64|60.04|1206
1738810800000|2025-02-06 03:00:00|61.27|60.67|61.35|60.75|61.74|61.14|60.93|60.33|984
1738814400000|2025-02-06 04:00:00|61.39|60.79|61.36|60.76|61.63|61.03|61.12|60.52|738
1738818000000|2025-02-06 05:00:00|61.35|60.75|61.46|60.86|61.68|61.08|61.16|60.56|596
1738821600000|2025-02-06 06:00:00|61.42|60.82|61.82|61.22|62.01|61.41|61.08|60.48|875
1738825200000|2025-02-06 07:00:00|61.86|61.26|61.59|60.99|61.92|61.32|61.4|60.8|748
1738828800000|2025-02-06 08:00:00|61.6|61|61.35|60.75|61.68|61.08|61.02|60.42|1038
1738832400000|2025-02-06 09:00:00|61.36|60.76|61.82|61.22|62|61.4|61.12|60.52|1059
1738836000000|2025-02-06 10:00:00|61.81|61.21|61.51|60.91|61.82|61.22|61.09|60.49|900
1738839600000|2025-02-06 11:00:00|61.57|60.97|61.21|60.61|61.57|60.97|60.59|59.99|1170
1738843200000|2025-02-06 12:00:00|61.22|60.62|59.93|59.33|61.32|60.72|59.72|59.12|1292
1738846800000|2025-02-06 13:00:00|59.91|59.31|60.79|60.19|61.14|60.54|59.9|59.3|1737
1738850400000|2025-02-06 14:00:00|60.78|60.18|59.05|58.45|60.99|60.39|58.96|58.36|2602
1738854000000|2025-02-06 15:00:00|59.08|58.48|57.75|57.15|59.46|58.86|57.58|56.98|3331
1738857600000|2025-02-06 16:00:00|57.76|57.16|57.66|57.06|58.39|57.79|57.23|56.63|2544
1738861200000|2025-02-06 17:00:00|57.67|57.07|58.01|57.41|58.83|58.23|57.41|56.81|1609
1738864800000|2025-02-06 18:00:00|58.06|57.46|57.62|57.02|58.35|57.75|57.57|56.97|1764
1738868400000|2025-02-06 19:00:00|57.61|57.01|57.61|57.01|58.5|57.9|57.25|56.65|2004
1738872000000|2025-02-06 20:00:00|57.6|57|58.6|58|58.87|58.27|57.5|56.9|1679
1738875600000|2025-02-06 21:00:00|58.73|58.13|58.47|57.87|58.73|58.13|57.57|56.97|1452
1738879200000|2025-02-06 22:00:00|58.44|57.84|58.61|58.01|58.71|58.11|57.82|57.22|901
1738882800000|2025-02-06 23:00:00|58.64|58.04|58.05|57.45|58.71|58.11|57.45|56.85|1001
1738886400000|2025-02-07 00:00:00|58.08|57.48|57.87|57.27|58.69|58.09|57.69|57.09|2192
1738890000000|2025-02-07 01:00:00|57.93|57.33|59.09|58.49|59.42|58.82|57.89|57.29|1506
1738893600000|2025-02-07 02:00:00|59.08|58.48|58.89|58.29|59.45|58.85|58.57|57.97|1585
1738897200000|2025-02-07 03:00:00|58.88|58.28|58.89|58.29|59.21|58.61|58.33|57.73|1420
1738900800000|2025-02-07 04:00:00|58.9|58.3|58.93|58.33|59.33|58.73|58.89|58.29|1183
1738904400000|2025-02-07 05:00:00|58.92|58.32|58.81|58.21|59.04|58.44|58.54|57.94|725
1738908000000|2025-02-07 06:00:00|58.82|58.22|58.2|57.6|58.89|58.29|57.62|57.02|1527
1738911600000|2025-02-07 07:00:00|58.19|57.59|58.48|57.88|59.38|58.78|58.19|57.59|1408
1738915200000|2025-02-07 08:00:00|58.47|57.87|59.08|58.48|59.5|58.9|58.27|57.67|1418
1738918800000|2025-02-07 09:00:00|59.09|58.49|59.65|59.05|59.66|59.06|58.91|58.31|1126
1738922400000|2025-02-07 10:00:00|59.64|59.04|59.77|59.17|60.05|59.45|59.52|58.92|982
1738926000000|2025-02-07 11:00:00|59.78|59.18|60.17|59.57|60.35|59.75|59.67|59.07|838
1738929600000|2025-02-07 12:00:00|60.16|59.56|59.95|59.35|60.36|59.76|59.75|59.15|705
1738933200000|2025-02-07 13:00:00|60.01|59.41|61.21|60.61|61.28|60.68|59.49|58.89|2277
1738936800000|2025-02-07 14:00:00|61.19|60.59|61.87|61.27|62|61.4|60.97|60.37|2658
1738940400000|2025-02-07 15:00:00|61.82|61.22|60.77|60.17|61.82|61.22|60.03|59.43|3228
1738944000000|2025-02-07 16:00:00|60.78|60.18|60.25|59.65|61.07|60.47|60.17|59.57|2109
1738947600000|2025-02-07 17:00:00|60.26|59.66|59.75|59.15|60.37|59.77|59.25|58.65|2033
1738951200000|2025-02-07 18:00:00|59.74|59.14|60.34|59.74|60.82|60.22|59.65|59.05|1118
1738954800000|2025-02-07 19:00:00|60.4|59.8|59.7|59.1|60.4|59.8|59.64|59.04|1026
1738958400000|2025-02-07 20:00:00|59.71|59.11|57.8|57.2|59.71|59.11|57.72|57.12|2061
1738962000000|2025-02-07 21:00:00|57.81|57.21|57.85|57.25|58.57|57.97|57.75|57.15|1782
1739001600000|2025-02-08 08:00:00|58.86|58.26|58.57|57.97|59.12|58.52|58.57|57.97|940
1739005200000|2025-02-08 09:00:00|58.6|58|58.76|58.16|59|58.4|58.57|57.97|871
1739008800000|2025-02-08 10:00:00|58.77|58.17|58.6|58|59.05|58.45|58.47|57.87|725
1739012400000|2025-02-08 11:00:00|58.64|58.04|58.89|58.29|58.97|58.37|58.47|57.87|767
1739016000000|2025-02-08 12:00:00|58.88|58.28|58.86|58.26|59.09|58.49|58.5|57.9|900
1739019600000|2025-02-08 13:00:00|58.87|58.27|59.27|58.67|59.68|59.08|58.86|58.26|898
1739023200000|2025-02-08 14:00:00|59.28|58.68|59.59|58.99|59.77|59.17|59.09|58.49|1329
1739026800000|2025-02-08 15:00:00|59.58|58.98|59.11|58.51|59.79|59.19|58.98|58.38|1645
1739030400000|2025-02-08 16:00:00|59.13|58.53|59.65|59.05|59.75|59.15|58.95|58.35|1548
1739034000000|2025-02-08 17:00:00|59.66|59.06|60.15|59.55|60.26|59.66|59.65|59.05|1258
1739037600000|2025-02-08 18:00:00|60.18|59.58|60.46|59.86|60.51|59.91|59.75|59.15|928
1739041200000|2025-02-08 19:00:00|60.41|59.81|60.34|59.74|60.7|60.1|60.17|59.57|988
1739044800000|2025-02-08 20:00:00|60.37|59.77|60.69|60.09|60.75|60.15|60.25|59.65|864
1739048400000|2025-02-08 21:00:00|60.68|60.08|60.68|60.08|60.8|60.2|60.39|59.79|637
1739052000000|2025-02-08 22:00:00|60.69|60.09|60.78|60.18|61.11|60.51|60.57|59.97|491
1739055600000|2025-02-08 23:00:00|60.77|60.17|60.99|60.39|61.17|60.57|60.77|60.17|507
1739059200000|2025-02-09 00:00:00|60.98|60.38|60.89|60.29|61.1|60.5|60.57|59.97|1288
1739062800000|2025-02-09 01:00:00|60.9|60.3|61.26|60.66|61.39|60.79|60.78|60.18|1080
1739066400000|2025-02-09 02:00:00|61.27|60.67|60.97|60.37|61.36|60.76|60.92|60.32|950
1739070000000|2025-02-09 03:00:00|60.96|60.36|62.28|61.68|62.41|61.81|60.86|60.26|1178
1739073600000|2025-02-09 04:00:00|62.27|61.67|61.87|61.27|62.28|61.68|61.5|60.9|769
1739077200000|2025-02-09 05:00:00|61.88|61.28|61.79|61.19|62.07|61.47|61.64|61.04|837
1739080800000|2025-02-09 06:00:00|61.78|61.18|61.86|61.26|61.99|61.39|61.45|60.85|819
1739084400000|2025-02-09 07:00:00|61.87|61.27|62.11|61.51|62.19|61.59|61.69|61.09|600
1739088000000|2025-02-09 08:00:00|62.08|61.48|62.17|61.57|62.28|61.68|61.99|61.39|896
1739091600000|2025-02-09 09:00:00|62.18|61.58|61.68|61.08|62.2|61.6|61.6|61|776
1739095200000|2025-02-09 10:00:00|61.69|61.09|61.84|61.24|62.26|61.66|61.67|61.07|1026
1739098800000|2025-02-09 11:00:00|61.87|61.27|61.79|61.19|62.04|61.44|61.77|61.17|1934
1739102400000|2025-02-09 12:00:00|61.78|61.18|61.83|61.23|61.89|61.29|61.59|60.99|1949
1739106000000|2025-02-09 13:00:00|61.82|61.22|60.61|60.01|61.85|61.25|60.56|59.96|1678
1739109600000|2025-02-09 14:00:00|60.63|60.03|60.75|60.15|61.07|60.47|60.55|59.95|1493
1739113200000|2025-02-09 15:00:00|60.74|60.14|61.41|60.81|61.49|60.89|60.73|60.13|1794
1739116800000|2025-02-09 16:00:00|61.4|60.8|61.63|61.03|61.75|61.15|61.22|60.62|1381
1739120400000|2025-02-09 17:00:00|61.62|61.02|61.11|60.51|61.77|61.17|60.89|60.29|1267
1739124000000|2025-02-09 18:00:00|61.06|60.46|61.2|60.6|61.35|60.75|61.01|60.41|1598
1739127600000|2025-02-09 19:00:00|61.21|60.61|60.75|60.15|61.36|60.76|60.65|60.05|1324
1739131200000|2025-02-09 20:00:00|60.76|60.16|61.34|59.74|61.73|60.46|60.63|59.64|1317
1739134800000|2025-02-09 21:00:00|61.35|59.75|59.18|57.58|61.36|59.76|58.85|57.25|2269
1739138400000|2025-02-09 22:00:00|59.16|57.56|60.09|59.49|60.64|60.04|58.11|57.22|2119
1739142000000|2025-02-09 23:00:00|60.07|59.47|60.6|60|60.73|60.13|59.86|59.26|1521
1739145600000|2025-02-10 00:00:00|60.61|60.01|61.21|60.61|61.84|61.24|60.6|60|1834
1739149200000|2025-02-10 01:00:00|61.2|60.6|59.47|58.87|61.21|60.61|59.3|58.7|2121
1739152800000|2025-02-10 02:00:00|59.46|58.86|59.41|58.81|59.8|59.2|58.91|58.31|2321
1739156400000|2025-02-10 03:00:00|59.42|58.82|61|60.4|61.77|61.17|59.13|58.53|2704
1739160000000|2025-02-10 04:00:00|61.01|60.41|61.82|61.22|62|61.4|60.73|60.13|1673
1739163600000|2025-02-10 05:00:00|61.83|61.23|62.43|61.83|63.06|62.46|61.66|61.06|1798
1739167200000|2025-02-10 06:00:00|62.44|61.84|63.23|62.63|63.28|62.68|62.22|61.62|1513
1739170800000|2025-02-10 07:00:00|63.22|62.62|63.32|62.72|63.57|62.97|62.95|62.35|1728
1739174400000|2025-02-10 08:00:00|63.33|62.73|64.49|63.89|64.9|64.3|63.31|62.71|2518
1739178000000|2025-02-10 09:00:00|64.5|63.9|64.65|64.05|65.16|64.56|64.26|63.66|2693
1739181600000|2025-02-10 10:00:00|64.62|64.02|64.59|63.99|64.98|64.38|64.32|63.72|2302
1739185200000|2025-02-10 11:00:00|64.6|64|64.54|63.94|64.91|64.31|64.24|63.64|2597
1739188800000|2025-02-10 12:00:00|64.53|63.93|63.8|63.2|64.75|64.15|63.66|63.06|2038
1739192400000|2025-02-10 13:00:00|63.79|63.19|65.13|64.53|65.44|64.84|63.79|63.19|2024
1739196000000|2025-02-10 14:00:00|65.14|64.54|64.21|63.61|65.42|64.82|63.97|63.37|3052
1739199600000|2025-02-10 15:00:00|64.2|63.6|64.09|63.49|64.53|63.93|63.8|63.2|2627
1739203200000|2025-02-10 16:00:00|64.1|63.5|64.22|63.62|64.82|64.22|63.82|63.22|1663
1739206800000|2025-02-10 17:00:00|64.21|63.61|64.25|63.65|64.53|63.93|63.82|63.22|1543
1739210400000|2025-02-10 18:00:00|64.24|63.64|64.61|64.01|64.73|64.13|63.92|63.32|1526
1739214000000|2025-02-10 19:00:00|64.59|63.99|64.41|63.81|64.92|64.32|64.11|63.51|1412
1739217600000|2025-02-10 20:00:00|64.43|63.83|64.75|64.15|64.95|64.35|64.3|63.7|1556
1739221200000|2025-02-10 21:00:00|64.74|64.14|64.47|63.87|64.75|64.15|64.07|63.47|1538
1739224800000|2025-02-10 22:00:00|64.46|63.86|64.34|63.74|64.77|64.17|64.1|63.5|1694
1739228400000|2025-02-10 23:00:00|64.23|63.63|64.31|63.71|64.47|63.87|64.02|63.42|1938
1739232000000|2025-02-11 00:00:00|64.3|63.7|64.79|64.19|65.3|64.7|64|63.4|2496
1739235600000|2025-02-11 01:00:00|64.8|64.2|64.83|64.23|65.11|64.51|64.4|63.8|1707
1739239200000|2025-02-11 02:00:00|64.82|64.22|64.42|63.82|64.94|64.34|63.95|63.35|1326
1739242800000|2025-02-11 03:00:00|64.43|63.83|64.7|64.1|64.84|64.24|64.13|63.53|1616
1739246400000|2025-02-11 04:00:00|64.71|64.11|66.71|66.11|66.92|66.32|64.7|64.1|2218
1739250000000|2025-02-11 05:00:00|66.73|66.13|66.92|66.32|67.15|66.55|66.06|65.46|2195
1739253600000|2025-02-11 06:00:00|67.04|66.44|66.5|65.9|67.04|66.44|66.16|65.56|2273
1739257200000|2025-02-11 07:00:00|66.51|65.91|65.46|64.86|66.52|65.92|65.32|64.72|1501
1739260800000|2025-02-11 08:00:00|65.45|64.85|65.43|64.83|65.73|65.13|65.22|64.62|1908
1739264400000|2025-02-11 09:00:00|65.42|64.82|64.72|64.12|65.53|64.93|64.58|63.98|1503
1739268000000|2025-02-11 10:00:00|64.69|64.09|64.82|64.22|65.02|64.42|64.52|63.92|1942
1739271600000|2025-02-11 11:00:00|64.81|64.21|65.2|64.6|65.25|64.65|64.71|64.11|1928
1739275200000|2025-02-11 12:00:00|65.19|64.59|64.59|63.99|65.32|64.72|64.32|63.72|2517
1739278800000|2025-02-11 13:00:00|64.6|64|63.08|62.48|64.76|64.16|62.92|62.32|2447
1739282400000|2025-02-11 14:00:00|63.03|62.43|63.72|63.12|64.06|63.46|63.02|62.42|2549
1739286000000|2025-02-11 15:00:00|63.73|63.13|63.74|63.14|64.24|63.64|63.33|62.73|1972
1739289600000|2025-02-11 16:00:00|63.73|63.13|63.31|62.71|63.99|63.39|63.22|62.62|1545
1739293200000|2025-02-11 17:00:00|63.32|62.72|62.91|62.31|63.41|62.81|62.79|62.19|2297
1739296800000|2025-02-11 18:00:00|62.88|62.28|62.04|61.44|62.91|62.31|62.04|61.44|2364
1739300400000|2025-02-11 19:00:00|62.07|61.47|61.64|61.04|62.39|61.79|61.26|60.66|2725
1739304000000|2025-02-11 20:00:00|61.63|61.03|62.12|61.52|62.34|61.74|61.51|60.91|2814
1739307600000|2025-02-11 21:00:00|62.13|61.53|62.83|62.23|63.24|62.64|62.03|61.43|2531
1739311200000|2025-02-11 22:00:00|62.82|62.22|62.83|62.23|63.79|63.19|62.75|62.15|2187
1739314800000|2025-02-11 23:00:00|62.88|62.28|62.8|62.2|63.17|62.57|62.59|61.99|2172
1739318400000|2025-02-12 00:00:00|62.81|62.21|62.63|62.03|63.06|62.46|61.7|61.1|2476
1739322000000|2025-02-12 01:00:00|62.62|62.02|63.11|62.51|63.28|62.68|62.52|61.92|2361
1739325600000|2025-02-12 02:00:00|63.12|62.52|62.55|61.95|63.24|62.64|62.32|61.72|2067
1739329200000|2025-02-12 03:00:00|62.54|61.94|62.61|62.01|63.04|62.44|62.14|61.54|2295
1739332800000|2025-02-12 04:00:00|62.63|62.03|62.73|62.13|62.88|62.28|62.32|61.72|2423
1739336400000|2025-02-12 05:00:00|62.74|62.14|63.22|62.62|63.49|62.89|62.51|61.91|2200
1739340000000|2025-02-12 06:00:00|63.21|62.61|62.75|62.15|63.43|62.83|62.63|62.03|1999
1739343600000|2025-02-12 07:00:00|62.74|62.14|62.85|62.45|63.33|62.93|62.64|62.04|1793
1739347200000|2025-02-12 08:00:00|62.84|62.44|63.44|63.04|64.07|63.67|62.84|62.44|2031
1739350800000|2025-02-12 09:00:00|63.45|63.05|63.65|63.25|63.84|63.44|62.95|62.55|1445
1739354400000|2025-02-12 10:00:00|63.64|63.24|64.07|63.67|64.15|63.75|63.55|63.15|1754
1739358000000|2025-02-12 11:00:00|64.06|63.66|64.04|63.64|64.48|64.08|63.79|63.39|1674
1739361600000|2025-02-12 12:00:00|64.05|63.65|64.64|64.24|65.1|64.7|64.04|63.64|2495
1739365200000|2025-02-12 13:00:00|64.65|64.25|64.11|63.71|65.5|65.1|62.63|62.23|3622
1739368800000|2025-02-12 14:00:00|64.1|63.7|64.11|63.71|64.4|64|62.5|62.1|4196
1739372400000|2025-02-12 15:00:00|64.14|63.74|64.64|64.24|65.36|64.96|63.5|63.1|3727
1739376000000|2025-02-12 16:00:00|64.66|64.26|65.95|65.55|66.2|65.8|64.22|63.82|2684
1739379600000|2025-02-12 17:00:00|65.96|65.56|66.57|66.17|67.23|66.83|65.96|65.56|2264
1739383200000|2025-02-12 18:00:00|66.58|66.18|66.64|66.24|66.73|66.33|65.81|65.41|2331
1739386800000|2025-02-12 19:00:00|66.65|66.25|66.35|65.95|66.7|66.3|65.72|65.32|2155
1739390400000|2025-02-12 20:00:00|66.34|65.94|66.17|65.77|66.66|66.26|66.02|65.62|1967
1739394000000|2025-02-12 21:00:00|66.16|65.76|65.94|65.54|66.43|66.03|65.83|65.43|2110
1739397600000|2025-02-12 22:00:00|65.95|65.55|66.27|65.87|67.31|66.91|65.73|65.33|1663
1739401200000|2025-02-12 23:00:00|66.28|65.88|66.31|65.91|66.66|66.26|65.99|65.59|1184
1739404800000|2025-02-13 00:00:00|66.32|65.92|65.78|65.38|66.32|65.92|65.45|65.05|1440
1739408400000|2025-02-13 01:00:00|65.77|65.37|66.41|66.01|66.54|66.14|65.69|65.29|1582
1739412000000|2025-02-13 02:00:00|66.4|66|66.03|65.63|66.41|66.01|65.72|65.32|1782
1739415600000|2025-02-13 03:00:00|66.02|65.62|65.97|65.57|66.24|65.84|65.6|65.2|1839
1739419200000|2025-02-13 04:00:00|65.98|65.58|65.43|65.03|66.03|65.63|65.28|64.88|2171
1739422800000|2025-02-13 05:00:00|65.42|65.02|65.27|64.87|65.5|65.1|65.04|64.64|2148
1739426400000|2025-02-13 06:00:00|65.3|64.9|64.51|64.11|65.43|65.03|64.3|63.9|2045
1739430000000|2025-02-13 07:00:00|64.49|64.09|64.63|64.23|64.87|64.47|64.26|63.86|2334
1739433600000|2025-02-13 08:00:00|64.62|64.22|64.17|63.77|64.92|64.52|63.9|63.5|2485
1739437200000|2025-02-13 09:00:00|64.18|63.78|64.68|64.28|64.82|64.42|63.99|63.59|1988
1739440800000|2025-02-13 10:00:00|64.69|64.29|64.68|64.28|64.8|64.4|64.35|63.95|1261
1739444400000|2025-02-13 11:00:00|64.69|64.29|64.58|64.18|64.83|64.43|64.04|63.64|2011
1739448000000|2025-02-13 12:00:00|64.59|64.19|64.21|63.81|64.94|64.54|64.11|63.71|1626
1739451600000|2025-02-13 13:00:00|64.29|63.89|64.55|64.15|64.99|64.59|63.84|63.44|2703
1739455200000|2025-02-13 14:00:00|64.54|64.14|64.03|63.63|64.6|64.2|63.69|63.29|2641
1739458800000|2025-02-13 15:00:00|64.02|63.62|64.72|64.32|65.11|64.71|63.71|63.31|2825
1739462400000|2025-02-13 16:00:00|64.71|64.31|63.96|63.56|64.96|64.56|63.81|63.41|2428
1739466000000|2025-02-13 17:00:00|63.95|63.55|64.2|63.8|64.89|64.49|63.95|63.55|2015
1739469600000|2025-02-13 18:00:00|64.19|63.79|64.6|64.2|64.62|64.22|63.88|63.48|1710
1739473200000|2025-02-13 19:00:00|64.59|64.19|64.4|64|65.18|64.78|64.22|63.82|1358
1739476800000|2025-02-13 20:00:00|64.41|64.01|64.36|63.96|64.7|64.3|64.28|63.88|815
1739480400000|2025-02-13 21:00:00|64.35|63.95|64.87|64.47|65.1|64.7|64.31|63.91|981
1739484000000|2025-02-13 22:00:00|64.86|64.46|64.78|64.38|65.31|64.91|64.77|64.37|870
1739487600000|2025-02-13 23:00:00|64.77|64.37|64.73|64.33|64.89|64.49|64.57|64.17|480
1739491200000|2025-02-14 00:00:00|64.74|64.34|64.87|64.47|65|64.6|64.49|64.09|564
1739494800000|2025-02-14 01:00:00|64.86|64.46|64.74|64.34|65|64.6|64.38|63.98|694
1739498400000|2025-02-14 02:00:00|64.73|64.33|65.05|64.65|65.51|65.11|64.64|64.24|782
1739502000000|2025-02-14 03:00:00|65.06|64.66|65.49|65.09|65.51|65.11|64.8|64.4|553
1739505600000|2025-02-14 04:00:00|65.5|65.1|65.02|64.62|65.5|65.1|64.95|64.55|548
1739509200000|2025-02-14 05:00:00|65.03|64.63|64.88|64.48|65.36|64.96|64.66|64.26|680
1739512800000|2025-02-14 06:00:00|64.89|64.49|64.62|64.22|64.92|64.52|64.33|63.93|657
1739516400000|2025-02-14 07:00:00|64.61|64.21|64.14|63.74|64.63|64.23|64.1|63.7|524
1739520000000|2025-02-14 08:00:00|64.17|63.77|65.01|64.61|65.49|65.09|64.07|63.67|1170
1739523600000|2025-02-14 09:00:00|64.97|64.57|65.74|65.34|65.91|65.51|64.97|64.57|1336
1739527200000|2025-02-14 10:00:00|65.79|65.39|65.34|64.94|65.94|65.54|65.33|64.93|992
1739530800000|2025-02-14 11:00:00|65.4|65|65.52|65.12|65.93|65.53|65.08|64.68|1385
1739534400000|2025-02-14 12:00:00|65.48|65.08|65.17|64.77|65.48|65.08|64.9|64.5|1899
1739538000000|2025-02-14 13:00:00|65.16|64.76|65.72|65.32|65.83|65.43|65.03|64.63|2627
1739541600000|2025-02-14 14:00:00|65.71|65.31|66.13|65.73|66.5|66.1|65.31|64.91|2037
1739545200000|2025-02-14 15:00:00|66.12|65.72|66.01|65.61|66.21|65.81|65.11|64.71|1900
1739548800000|2025-02-14 16:00:00|66.02|65.62|66.65|66.25|66.74|66.34|65.56|65.16|1783
1739552400000|2025-02-14 17:00:00|66.66|66.26|67.77|67.37|67.97|67.57|66.34|65.94|2098
1739556000000|2025-02-14 18:00:00|67.76|67.36|67.89|67.49|68.17|67.77|67.62|67.22|1325
1739559600000|2025-02-14 19:00:00|67.9|67.5|68.09|67.69|68.6|68.2|67.75|67.35|1851
1739563200000|2025-02-14 20:00:00|68.06|67.66|66.97|66.57|68.45|68.05|66.79|66.39|1145
1739566800000|2025-02-14 21:00:00|66.96|66.56|67.51|67.11|67.61|67.21|66.52|66.12|1163
1739606400000|2025-02-15 08:00:00|66.04|65.64|65.87|65.47|66.18|65.78|65.65|65.25|812
1739610000000|2025-02-15 09:00:00|65.88|65.48|65.76|65.36|66.04|65.64|65.35|64.95|812
1739613600000|2025-02-15 10:00:00|65.75|65.35|66.06|65.66|66.24|65.84|65.56|65.16|900
1739617200000|2025-02-15 11:00:00|66.02|65.62|65.86|65.46|66.3|65.9|65.47|65.07|928
1739620800000|2025-02-15 12:00:00|65.85|65.45|66.37|65.97|66.49|66.09|65.76|65.36|1015
1739624400000|2025-02-15 13:00:00|66.4|66|66.38|65.98|66.68|66.28|65.97|65.57|833
1739628000000|2025-02-15 14:00:00|66.37|65.97|65.77|65.37|66.38|65.98|65.26|64.86|1505
1739631600000|2025-02-15 15:00:00|65.78|65.38|65.47|65.07|66.26|65.86|65.36|64.96|1123
1739635200000|2025-02-15 16:00:00|65.49|65.09|65.47|65.07|65.79|65.39|65.29|64.89|1115
1739638800000|2025-02-15 17:00:00|65.46|65.06|65.37|64.97|65.73|65.33|65.16|64.76|1076
1739642400000|2025-02-15 18:00:00|65.35|64.95|65.87|65.47|66.07|65.67|65.17|64.77|826
1739646000000|2025-02-15 19:00:00|65.88|65.48|65.12|64.72|65.89|65.49|65.11|64.71|724
1739649600000|2025-02-15 20:00:00|65.15|64.75|64.76|64.36|65.27|64.87|64.44|64.04|789
1739653200000|2025-02-15 21:00:00|64.8|64.4|64.97|64.57|65.1|64.7|64.72|64.32|693
1739656800000|2025-02-15 22:00:00|64.96|64.56|64.67|64.27|65.19|64.79|64.35|63.95|475
1739660400000|2025-02-15 23:00:00|64.68|64.28|64.76|64.36|65.11|64.71|64.66|64.26|557
1739664000000|2025-02-16 00:00:00|64.74|64.34|64.77|64.37|65.31|64.91|64.68|64.28|620
1739667600000|2025-02-16 01:00:00|64.7|64.3|64.66|64.26|64.74|64.34|64.34|63.94|1196
1739671200000|2025-02-16 02:00:00|64.65|64.25|63.8|63.4|64.68|64.28|63.68|63.28|824
1739674800000|2025-02-16 03:00:00|63.81|63.41|64.16|63.76|64.23|63.83|63.71|63.31|1114
1739678400000|2025-02-16 04:00:00|64.18|63.78|64.02|63.62|64.44|64.04|63.92|63.52|1288
1739682000000|2025-02-16 05:00:00|64.05|63.65|64.02|63.62|64.4|64|63.68|63.28|1594
1739685600000|2025-02-16 06:00:00|64.01|63.61|64.2|63.8|64.27|63.87|63.92|63.52|1297
1739689200000|2025-02-16 07:00:00|64.21|63.81|63.74|63.34|64.22|63.82|63.68|63.28|1353
1739692800000|2025-02-16 08:00:00|63.77|63.37|64.05|63.65|64.19|63.79|63.61|63.21|1496
1739696400000|2025-02-16 09:00:00|64.08|63.68|64.58|64.18|64.76|64.36|63.78|63.38|1887
1739700000000|2025-02-16 10:00:00|64.57|64.17|64.55|64.15|64.79|64.39|64.35|63.95|1869
1739703600000|2025-02-16 11:00:00|64.51|64.11|65.03|64.63|65.08|64.68|64.45|64.05|1635
1739707200000|2025-02-16 12:00:00|65.01|64.61|64.59|64.19|65.06|64.66|64.54|64.14|1496
1739710800000|2025-02-16 13:00:00|64.58|64.18|63.57|63.17|64.58|64.18|63.47|63.07|962
1739714400000|2025-02-16 14:00:00|63.56|63.16|63.76|63.36|64|63.6|63.06|62.66|1454
1739718000000|2025-02-16 15:00:00|63.79|63.39|63.77|63.37|64.11|63.71|63.65|63.25|1087
1739721600000|2025-02-16 16:00:00|63.76|63.36|63.68|63.28|63.98|63.58|63.41|63.01|891
1739725200000|2025-02-16 17:00:00|63.67|63.27|63.38|62.98|64.06|63.66|63.29|62.89|1311
1739728800000|2025-02-16 18:00:00|63.37|62.97|63.22|62.82|63.46|63.06|62.79|62.39|1477
1739732400000|2025-02-16 19:00:00|63.15|62.75|63.38|62.98|63.57|63.17|62.94|62.54|1498
1739736000000|2025-02-16 20:00:00|63.39|62.99|63.47|62.07|63.68|63.1|63.17|61.97|1097
1739739600000|2025-02-16 21:00:00|63.48|62.08|63.86|62.46|63.96|62.56|63.18|61.78|912
1739743200000|2025-02-16 22:00:00|63.84|62.44|63.3|62.9|63.84|62.93|62.78|62.29|1029
1739746800000|2025-02-16 23:00:00|63.28|62.88|63.3|62.9|63.6|63.2|62.83|62.43|1344
1739750400000|2025-02-17 00:00:00|63.31|62.91|63.8|63.4|63.82|63.42|63.23|62.83|1020
1739754000000|2025-02-17 01:00:00|63.79|63.39|64.44|64.04|64.55|64.15|63.56|63.16|793
1739757600000|2025-02-17 02:00:00|64.43|64.03|64|63.6|64.45|64.05|63.85|63.45|1146
1739761200000|2025-02-17 03:00:00|63.96|63.56|63.78|63.38|64.04|63.64|63.52|63.12|839
1739764800000|2025-02-17 04:00:00|63.79|63.39|63.28|62.88|63.79|63.39|63.17|62.77|1012
1739768400000|2025-02-17 05:00:00|63.27|62.87|63.48|63.08|63.63|63.23|62.55|62.15|2169
1739772000000|2025-02-17 06:00:00|63.52|63.12|63.71|63.31|63.99|63.59|63.42|63.02|1929
1739775600000|2025-02-17 07:00:00|63.74|63.34|63.3|62.9|64.15|63.75|63.07|62.67|1680
1739779200000|2025-02-17 08:00:00|63.29|62.89|63.64|63.24|63.83|63.43|62.87|62.47|1557
1739782800000|2025-02-17 09:00:00|63.63|63.23|63.95|63.55|64.35|63.95|63.57|63.17|2383
1739786400000|2025-02-17 10:00:00|64.02|63.62|64.24|63.84|64.98|64.58|63.92|63.52|1871
1739790000000|2025-02-17 11:00:00|64.23|63.83|64.21|63.81|64.63|64.23|64.03|63.63|1658
1739793600000|2025-02-17 12:00:00|64.2|63.8|64.83|64.43|64.88|64.48|64.15|63.75|2098
1739797200000|2025-02-17 13:00:00|64.79|64.39|64.84|64.44|64.95|64.55|64.55|64.15|1106
1739800800000|2025-02-17 14:00:00|64.85|64.45|65.41|65.01|65.63|65.23|64.76|64.36|1555
1739804400000|2025-02-17 15:00:00|65.37|64.97|63.93|63.53|65.63|65.23|63.74|63.34|2627
1739808000000|2025-02-17 16:00:00|63.92|63.52|63.03|62.63|64.46|64.06|62.9|62.5|3262
1739811600000|2025-02-17 17:00:00|63.02|62.62|63.14|62.74|63.75|63.35|62.96|62.56|2759
1739815200000|2025-02-17 18:00:00|63.13|62.73|62.61|62.21|63.62|63.22|62.56|62.16|2162
1739818800000|2025-02-17 19:00:00|62.62|62.22|63.45|63.05|63.51|63.11|62.34|61.94|2736
1739822400000|2025-02-17 20:00:00|63.44|63.04|64.05|63.65|64.4|64|63.33|62.93|2260
1739826000000|2025-02-17 21:00:00|64.04|63.64|64.54|64.14|64.59|64.19|63.99|63.59|2567
1739829600000|2025-02-17 22:00:00|64.53|64.13|64.12|63.72|64.69|64.29|64.03|63.63|1953
1739833200000|2025-02-17 23:00:00|64.13|63.73|63.98|63.58|64.34|63.94|63.8|63.4|917
1739836800000|2025-02-18 00:00:00|63.99|63.59|63.53|63.13|64.29|63.89|63.23|62.83|1941
1739840400000|2025-02-18 01:00:00|63.52|63.12|64.07|63.67|64.18|63.78|63.33|62.93|2530
1739844000000|2025-02-18 02:00:00|64.06|63.66|63.95|63.55|64.28|63.88|63.64|63.24|1705
1739847600000|2025-02-18 03:00:00|63.96|63.56|63.95|63.55|64.29|63.89|63.74|63.34|1221
1739851200000|2025-02-18 04:00:00|63.96|63.56|63.41|63.01|64.13|63.73|63.22|62.82|1320
1739854800000|2025-02-18 05:00:00|63.42|63.02|62.53|62.13|63.69|63.29|62.44|62.04|1950
1739858400000|2025-02-18 06:00:00|62.52|62.12|61.34|60.94|62.59|62.19|61.3|60.9|3320
1739862000000|2025-02-18 07:00:00|61.35|60.95|61.88|61.48|62.15|61.75|61.19|60.79|2193
1739865600000|2025-02-18 08:00:00|61.89|61.49|61.26|60.86|62.24|61.84|61.14|60.74|2205
1739869200000|2025-02-18 09:00:00|61.25|60.85|62|61.6|62.01|61.61|60.71|60.31|3057
1739872800000|2025-02-18 10:00:00|62.01|61.61|61.75|61.35|62.22|61.82|61.56|61.16|3152
1739876400000|2025-02-18 11:00:00|61.74|61.34|61.61|61.21|61.97|61.57|61.4|61|2758
1739880000000|2025-02-18 12:00:00|61.63|61.23|62.42|62.02|62.52|62.12|61.51|61.11|3051
1739883600000|2025-02-18 13:00:00|62.41|62.01|62.04|61.64|62.5|62.1|61.85|61.45|3243
1739887200000|2025-02-18 14:00:00|62.02|61.62|61.45|61.05|62.78|62.38|61.11|60.71|3472
1739890800000|2025-02-18 15:00:00|61.42|61.02|60.45|60.05|61.68|61.28|60.26|59.86|3114
1739894400000|2025-02-18 16:00:00|60.48|60.08|59.95|59.55|61.22|60.82|59.81|59.41|4318
1739898000000|2025-02-18 17:00:00|59.94|59.54|60.45|60.05|60.54|60.14|59.59|59.19|3548
1739901600000|2025-02-18 18:00:00|60.47|60.07|60.75|60.35|61.2|60.8|60.26|59.86|2016
1739905200000|2025-02-18 19:00:00|60.72|60.32|60.31|59.91|60.79|60.39|59.97|59.57|2222
1739908800000|2025-02-18 20:00:00|60.33|59.93|60.41|60.01|60.81|60.41|60.04|59.64|2858
1739912400000|2025-02-18 21:00:00|60.4|60|61.15|60.75|61.27|60.87|60.32|59.92|2284
1739916000000|2025-02-18 22:00:00|61.14|60.74|61.42|61.02|61.79|61.39|60.95|60.55|2083
1739919600000|2025-02-18 23:00:00|61.4|61|61.83|61.43|61.97|61.57|61.14|60.74|2192
1739923200000|2025-02-19 00:00:00|61.82|61.42|61.65|61.25|62.06|61.66|61.55|61.15|2685
1739926800000|2025-02-19 01:00:00|61.68|61.28|61.33|60.93|61.7|61.3|61.04|60.64|2080
1739930400000|2025-02-19 02:00:00|61.34|60.94|62|61.6|62.26|61.86|61.32|60.92|2874
1739934000000|2025-02-19 03:00:00|62.02|61.62|61.75|61.35|62.02|61.62|61.55|61.15|1914
1739937600000|2025-02-19 04:00:00|61.77|61.37|60.69|60.29|61.82|61.42|60.69|60.29|1825
1739941200000|2025-02-19 05:00:00|60.71|60.31|61.22|60.82|61.43|61.03|60.58|60.18|2622
1739944800000|2025-02-19 06:00:00|61.25|60.85|61.64|61.24|61.87|61.47|61.12|60.72|2373
1739948400000|2025-02-19 07:00:00|61.63|61.23|62.24|61.84|62.59|62.19|61.54|61.14|2243
1739952000000|2025-02-19 08:00:00|62.26|61.86|61.84|61.44|62.49|62.09|61.74|61.34|2602
1739955600000|2025-02-19 09:00:00|61.83|61.43|62.27|61.87|62.46|62.06|61.74|61.34|1987
1739959200000|2025-02-19 10:00:00|62.31|61.91|62.46|62.06|62.67|62.27|62.23|61.83|2185
1739962800000|2025-02-19 11:00:00|62.44|62.04|62.42|62.02|62.6|62.2|62.23|61.83|1655
1739966400000|2025-02-19 12:00:00|62.43|62.03|61.95|61.55|62.46|62.06|61.89|61.49|1413
1739970000000|2025-02-19 13:00:00|61.97|61.57|62.32|61.92|62.67|62.27|61.95|61.55|2375
1739973600000|2025-02-19 14:00:00|62.35|61.95|61.72|61.32|62.73|62.33|61.64|61.24|2953
1739977200000|2025-02-19 15:00:00|61.71|61.31|61.88|61.48|62.25|61.85|61.49|61.09|3863
1739980800000|2025-02-19 16:00:00|61.87|61.47|62.51|62.11|62.66|62.26|61.87|61.47|2735
1739984400000|2025-02-19 17:00:00|62.5|62.1|62.67|62.27|62.8|62.4|62.23|61.83|2225
1739988000000|2025-02-19 18:00:00|62.69|62.29|62.35|61.95|62.77|62.37|62.31|61.91|2363
1739991600000|2025-02-19 19:00:00|62.34|61.94|62.84|62.44|62.95|62.55|62.12|61.72|2882
1739995200000|2025-02-19 20:00:00|62.83|62.43|62.88|62.48|63.16|62.76|62.65|62.25|1450
1739998800000|2025-02-19 21:00:00|62.86|62.46|63.04|62.64|63.29|62.89|62.73|62.33|1205
1740002400000|2025-02-19 22:00:00|63.03|62.63|63.04|62.64|63.15|62.75|62.62|62.22|1086
1740006000000|2025-02-19 23:00:00|63.06|62.66|63.65|63.25|63.68|63.28|63.06|62.66|1247
1740009600000|2025-02-20 00:00:00|63.7|63.3|64.34|63.94|64.4|64|63.29|62.89|1396
1740013200000|2025-02-20 01:00:00|64.33|63.93|63.93|63.53|64.55|64.15|63.61|63.21|1800
1740016800000|2025-02-20 02:00:00|63.9|63.5|65.06|64.66|65.26|64.86|63.82|63.42|1058
1740020400000|2025-02-20 03:00:00|65.05|64.65|65.38|64.98|65.7|65.3|65.05|64.65|919
1740024000000|2025-02-20 04:00:00|65.37|64.97|66.06|65.66|66.15|65.75|65.37|64.97|1149
1740027600000|2025-02-20 05:00:00|66.05|65.65|65.65|65.25|66.2|65.8|65.64|65.24|759
1740031200000|2025-02-20 06:00:00|65.66|65.26|64.65|64.25|65.69|65.29|64.63|64.23|902
1740034800000|2025-02-20 07:00:00|64.66|64.26|64.16|63.76|64.76|64.36|64.15|63.75|867
1740038400000|2025-02-20 08:00:00|64.19|63.79|64.24|63.84|64.37|63.97|64.08|63.68|805
1740042000000|2025-02-20 09:00:00|64.25|63.85|64.14|63.74|64.36|63.96|64.03|63.63|889
1740045600000|2025-02-20 10:00:00|64.15|63.75|65.4|65|65.45|65.05|64.12|63.72|2085
1740049200000|2025-02-20 11:00:00|65.39|64.99|64.62|64.22|65.46|65.06|64.59|64.19|1237
1740052800000|2025-02-20 12:00:00|64.61|64.21|64.42|64.02|64.84|64.44|64.21|63.81|1449
1740056400000|2025-02-20 13:00:00|64.43|64.03|64.84|64.44|65.06|64.66|64.31|63.91|1455
1740060000000|2025-02-20 14:00:00|64.87|64.47|64.67|64.27|65.78|65.38|64.52|64.12|2350
1740063600000|2025-02-20 15:00:00|64.66|64.26|64.26|63.86|65.07|64.67|64.06|63.66|2040
1740067200000|2025-02-20 16:00:00|64.27|63.87|64.74|64.34|65.08|64.68|64.17|63.77|1599
1740070800000|2025-02-20 17:00:00|64.73|64.33|65.04|64.64|65.27|64.87|64.67|64.27|1140
1740074400000|2025-02-20 18:00:00|65.14|64.74|65.03|64.63|65.65|65.25|64.93|64.53|1655
1740078000000|2025-02-20 19:00:00|64.99|64.59|65.03|64.63|65.21|64.81|64.82|64.42|1365
1740081600000|2025-02-20 20:00:00|65.02|64.62|64.95|64.55|65.33|64.93|64.83|64.43|1299
1740085200000|2025-02-20 21:00:00|64.94|64.54|64.63|64.23|65.07|64.67|64.5|64.1|1101
1740088800000|2025-02-20 22:00:00|64.64|64.24|64.71|64.31|65.09|64.69|64.5|64.1|836
1740092400000|2025-02-20 23:00:00|64.74|64.34|64.59|64.19|64.84|64.44|64.5|64.1|742
1740096000000|2025-02-21 00:00:00|64.6|64.2|64.68|64.28|64.75|64.35|64.22|63.82|1209
1740099600000|2025-02-21 01:00:00|64.67|64.27|64.51|64.11|64.79|64.39|64.24|63.84|901
1740103200000|2025-02-21 02:00:00|64.5|64.1|64.3|63.9|64.63|64.23|64.24|63.84|1027
1740106800000|2025-02-21 03:00:00|64.28|63.88|64.22|63.82|64.46|64.06|64.16|63.76|669
1740110400000|2025-02-21 04:00:00|64.21|63.81|64.41|64.01|64.52|64.12|64.14|63.74|1078
1740114000000|2025-02-21 05:00:00|64.42|64.02|64.34|63.94|64.53|64.13|64.18|63.78|1590
1740117600000|2025-02-21 06:00:00|64.3|63.9|64.88|64.48|64.9|64.5|64.29|63.89|1488
1740121200000|2025-02-21 07:00:00|64.87|64.47|65.12|64.72|65.16|64.76|64.71|64.31|1241
1740124800000|2025-02-21 08:00:00|65.11|64.71|65.13|64.73|65.31|64.91|64.94|64.54|965
1740128400000|2025-02-21 09:00:00|65.11|64.71|65.73|65.33|66.18|65.78|65.11|64.71|1728
1740132000000|2025-02-21 10:00:00|65.74|65.34|65.88|65.48|66.01|65.61|65.61|65.21|1002
1740135600000|2025-02-21 11:00:00|65.86|65.46|65.64|65.24|66|65.6|65.54|65.14|1592
1740139200000|2025-02-21 12:00:00|65.65|65.25|66.16|65.76|66.16|65.76|65.53|65.13|1762
1740142800000|2025-02-21 13:00:00|66.17|65.77|66.59|66.19|66.92|66.52|66.17|65.77|1875
1740146400000|2025-02-21 14:00:00|66.62|66.22|66.22|65.82|66.73|66.33|65.7|65.3|2103
1740150000000|2025-02-21 15:00:00|66.2|65.8|64.3|63.9|66.66|66.26|63.73|63.33|4145
1740153600000|2025-02-21 16:00:00|64.31|63.91|64.81|64.41|65.27|64.87|63.93|63.53|3844
1740157200000|2025-02-21 17:00:00|64.8|64.4|63.11|62.71|65.03|64.63|63.03|62.63|3214
1740160800000|2025-02-21 18:00:00|63.12|62.72|63.08|62.68|63.36|62.96|62.68|62.28|2767
1740164400000|2025-02-21 19:00:00|63.09|62.69|61.38|60.98|63.22|62.82|61.08|60.68|2994
1740168000000|2025-02-21 20:00:00|61.4|61|61.49|61.09|62.09|61.69|61.21|60.81|2242
1740171600000|2025-02-21 21:00:00|61.5|61.1|61.71|61.31|61.78|61.38|61.05|60.65|1914
1740211200000|2025-02-22 08:00:00|62.72|62.32|62.81|62.41|62.94|62.54|62.61|62.21|1744
1740214800000|2025-02-22 09:00:00|62.8|62.4|62.92|62.52|63.15|62.75|62.73|62.33|1416
1740218400000|2025-02-22 10:00:00|62.94|62.54|62.93|62.53|63.26|62.86|62.81|62.41|1670
1740222000000|2025-02-22 11:00:00|62.94|62.54|63.34|62.94|63.39|62.99|62.86|62.46|1267
1740225600000|2025-02-22 12:00:00|63.35|62.95|63.49|63.09|63.5|63.1|63.21|62.81|1082
1740229200000|2025-02-22 13:00:00|63.5|63.1|63.26|62.86|63.73|63.33|63.1|62.7|869
1740232800000|2025-02-22 14:00:00|63.25|62.85|63.17|62.77|63.43|63.03|63.1|62.7|849
1740236400000|2025-02-22 15:00:00|63.19|62.79|63.53|63.13|63.72|63.32|63.02|62.62|1015
1740240000000|2025-02-22 16:00:00|63.52|63.12|64.24|63.84|64.36|63.96|63.51|63.11|1549
1740243600000|2025-02-22 17:00:00|64.23|63.83|65.03|64.63|65.1|64.7|64.11|63.71|1098
1740247200000|2025-02-22 18:00:00|65.02|64.62|64.97|64.57|65.34|64.94|64.95|64.55|1704
1740250800000|2025-02-22 19:00:00|65.02|64.62|64.65|64.25|65.09|64.69|64.61|64.21|1368
1740254400000|2025-02-22 20:00:00|64.62|64.22|64.72|64.32|64.95|64.55|64.5|64.1|1625
1740258000000|2025-02-22 21:00:00|64.73|64.33|64.85|64.45|65.08|64.68|64.7|64.3|1454
1740261600000|2025-02-22 22:00:00|64.84|64.44|64.72|64.32|64.84|64.44|64.65|64.25|852
1740265200000|2025-02-22 23:00:00|64.71|64.31|64.74|64.34|64.88|64.48|64.51|64.11|1283
1740268800000|2025-02-23 00:00:00|64.75|64.35|64.94|64.54|65.15|64.75|64.62|64.22|1577
1740272400000|2025-02-23 01:00:00|64.93|64.53|64.82|64.42|65.04|64.64|64.71|64.31|863
1740276000000|2025-02-23 02:00:00|64.83|64.43|64.23|63.83|64.97|64.57|64.19|63.79|1135
1740279600000|2025-02-23 03:00:00|64.22|63.82|64.53|64.13|64.74|64.34|64.07|63.67|1045
1740283200000|2025-02-23 04:00:00|64.56|64.16|64.44|64.04|64.56|64.16|64.3|63.9|1509
1740286800000|2025-02-23 05:00:00|64.41|64.01|64.91|64.51|64.98|64.58|64.38|63.98|1474
1740290400000|2025-02-23 06:00:00|64.94|64.54|65.35|64.95|65.51|65.11|64.8|64.4|1171
1740294000000|2025-02-23 07:00:00|65.34|64.94|66.11|65.71|66.18|65.78|65.31|64.91|1327
1740297600000|2025-02-23 08:00:00|66.1|65.7|65.99|65.59|66.28|65.88|65.87|65.47|1183
1740301200000|2025-02-23 09:00:00|66.01|65.61|65.39|64.99|66.06|65.66|65.14|64.74|975
1740304800000|2025-02-23 10:00:00|65.38|64.98|65.19|64.79|65.57|65.17|65.05|64.65|876
1740308400000|2025-02-23 11:00:00|65.2|64.8|64.98|64.58|65.32|64.92|64.86|64.46|1114
1740312000000|2025-02-23 12:00:00|64.97|64.57|64.6|64.2|65.23|64.83|64.33|63.93|1693
1740315600000|2025-02-23 13:00:00|64.59|64.19|64.69|64.29|64.94|64.54|64.38|63.98|1447
1740319200000|2025-02-23 14:00:00|64.72|64.32|64.5|64.1|65.03|64.63|64.38|63.98|1185
1740322800000|2025-02-23 15:00:00|64.49|64.09|63.95|63.55|64.81|64.41|63.76|63.36|1234
1740326400000|2025-02-23 16:00:00|63.96|63.56|63.91|63.51|64.27|63.87|63.81|63.41|1361
1740330000000|2025-02-23 17:00:00|63.9|63.5|64.56|64.16|64.58|64.18|63.86|63.46|1058
1740333600000|2025-02-23 18:00:00|64.53|64.13|64.29|63.89|64.71|64.31|64.26|63.86|886
1740337200000|2025-02-23 19:00:00|64.28|63.88|64.28|63.88|64.39|63.99|64.15|63.75|964
1740340800000|2025-02-23 20:00:00|64.25|63.85|64.6|63.2|64.63|63.91|63.87|62.97|659
1740344400000|2025-02-23 21:00:00|64.61|63.21|64.8|63.4|64.82|63.42|64.44|63.04|618
1740348000000|2025-02-23 22:00:00|64.79|63.39|64.2|63.8|64.82|63.95|63.78|63.38|796
1740351600000|2025-02-23 23:00:00|64.19|63.79|64.5|64.1|64.86|64.46|64.14|63.74|1798
1740355200000|2025-02-24 00:00:00|64.54|64.14|64.25|63.85|64.79|64.39|64.16|63.76|1855
1740358800000|2025-02-24 01:00:00|64.27|63.87|63.72|63.32|64.43|64.03|63.53|63.13|2238
1740362400000|2025-02-24 02:00:00|63.71|63.31|63.44|63.04|63.94|63.54|63.31|62.91|1962
1740366000000|2025-02-24 03:00:00|63.43|63.03|62.33|61.93|63.44|63.04|62.04|61.64|2070
1740369600000|2025-02-24 04:00:00|62.34|61.94|62.03|61.63|62.41|62.01|61.41|61.01|2238
1740373200000|2025-02-24 05:00:00|61.99|61.59|62.81|62.41|62.94|62.54|61.77|61.37|1133
1740376800000|2025-02-24 06:00:00|62.78|62.38|62.54|62.14|62.84|62.44|62.4|62|1276
1740380400000|2025-02-24 07:00:00|62.53|62.13|62.53|62.13|62.92|62.52|62.49|62.09|1146
1740384000000|2025-02-24 08:00:00|62.52|62.12|61.71|61.31|62.54|62.14|61.38|60.98|1914
1740387600000|2025-02-24 09:00:00|61.72|61.32|62.12|61.72|62.56|62.16|61.59|61.19|1935
1740391200000|2025-02-24 10:00:00|62.13|61.73|61.72|61.32|62.21|61.81|61.23|60.83|1842
1740394800000|2025-02-24 11:00:00|61.73|61.33|61.92|61.52|62.03|61.63|61.36|60.96|1420
1740398400000|2025-02-24 12:00:00|61.93|61.53|61.84|61.44|62.01|61.61|61.54|61.14|1467
1740402000000|2025-02-24 13:00:00|61.87|61.47|61.61|61.21|62.29|61.89|61.4|61|1663
1740405600000|2025-02-24 14:00:00|61.64|61.24|60.28|59.88|61.74|61.34|60.08|59.68|2317
1740409200000|2025-02-24 15:00:00|60.3|59.9|60.61|60.21|61.11|60.71|59.91|59.51|3040
1740412800000|2025-02-24 16:00:00|60.63|60.23|60.31|59.91|60.92|60.52|60.22|59.82|1663
1740416400000|2025-02-24 17:00:00|60.3|59.9|60.5|60.1|60.91|60.51|60.22|59.82|1644
1740420000000|2025-02-24 18:00:00|60.49|60.09|59.94|59.54|60.6|60.2|59.91|59.51|1653
1740423600000|2025-02-24 19:00:00|59.95|59.55|59.23|58.83|60.13|59.73|58.49|58.09|2126
1740427200000|2025-02-24 20:00:00|59.32|58.92|59.51|59.11|60.04|59.64|59.08|58.68|1748
1740430800000|2025-02-24 21:00:00|59.47|59.07|58.9|58.5|59.91|59.51|58.86|58.46|1672
1740434400000|2025-02-24 22:00:00|58.89|58.49|56.45|56.05|58.9|58.5|56|55.6|3026
1740438000000|2025-02-24 23:00:00|56.43|56.03|56.94|56.54|57.62|57.22|56.41|56.01|2534
1740441600000|2025-02-25 00:00:00|56.88|56.48|56.41|56.01|57.46|57.06|55.6|55.2|3412
1740445200000|2025-02-25 01:00:00|56.44|56.04|56.47|56.07|57.24|56.84|55.72|55.32|2669
1740448800000|2025-02-25 02:00:00|56.48|56.08|57.14|56.74|57.3|56.9|55.84|55.44|1491
1740452400000|2025-02-25 03:00:00|57.13|56.73|56.41|56.01|57.35|56.95|56.32|55.92|2151
1740456000000|2025-02-25 04:00:00|56.42|56.02|56.05|55.65|56.7|56.3|55.7|55.3|1622
1740459600000|2025-02-25 05:00:00|56.04|55.64|56.38|55.98|56.72|56.32|55.74|55.34|1713
1740463200000|2025-02-25 06:00:00|56.4|56|55.5|55.1|56.59|56.19|55.5|55.1|1937
1740466800000|2025-02-25 07:00:00|55.51|55.11|54.37|53.97|55.65|55.25|52.97|52.57|3853
1740470400000|2025-02-25 08:00:00|54.38|53.98|54.73|54.33|55.12|54.72|54.09|53.69|2688
1740474000000|2025-02-25 09:00:00|54.74|54.34|53.96|53.56|54.78|54.38|53.69|53.29|2241
1740477600000|2025-02-25 10:00:00|53.98|53.58|54.35|53.95|54.73|54.33|52.93|52.53|3035
1740481200000|2025-02-25 11:00:00|54.36|53.96|55.53|55.13|55.69|55.29|53.61|53.21|2836
1740484800000|2025-02-25 12:00:00|55.54|55.14|55.78|55.38|55.88|55.48|55.11|54.71|2371
1740488400000|2025-02-25 13:00:00|55.77|55.37|55.06|54.66|55.86|55.46|54.93|54.53|2452
1740492000000|2025-02-25 14:00:00|55.03|54.63|54.27|53.87|55.54|55.14|53.98|53.58|2357
1740495600000|2025-02-25 15:00:00|54.26|53.86|54.88|54.48|55.25|54.85|53.88|53.48|2963
1740499200000|2025-02-25 16:00:00|54.9|54.5|55.14|54.74|55.74|55.34|54.4|54|2629
1740502800000|2025-02-25 17:00:00|55.15|54.75|55.38|54.98|55.64|55.24|54.9|54.5|2123
1740506400000|2025-02-25 18:00:00|55.41|55.01|55.32|54.92|55.85|55.45|55|54.6|2222
1740510000000|2025-02-25 19:00:00|55.34|54.94|56.5|56.1|56.57|56.17|55.04|54.64|2538
1740513600000|2025-02-25 20:00:00|56.46|56.06|56.8|56.4|57.3|56.9|56.24|55.84|2768
1740517200000|2025-02-25 21:00:00|56.78|56.38|57.17|56.77|57.21|56.81|56.54|56.14|2012
1740520800000|2025-02-25 22:00:00|57.16|56.76|57.15|56.75|57.69|57.29|56.83|56.43|1557
1740524400000|2025-02-25 23:00:00|57.18|56.78|56.67|56.27|57.48|57.08|56.63|56.23|1407
1740528000000|2025-02-26 00:00:00|56.68|56.28|56.13|55.73|56.7|56.3|56.03|55.63|1201
1740531600000|2025-02-26 01:00:00|56.04|55.64|56.44|56.04|56.55|56.15|56.03|55.63|1717
1740535200000|2025-02-26 02:00:00|56.41|56.01|57.16|56.76|57.25|56.85|56.12|55.72|2066
1740538800000|2025-02-26 03:00:00|57.19|56.79|57.12|56.72|57.46|57.06|56.97|56.57|1899
1740542400000|2025-02-26 04:00:00|57.1|56.7|56.85|56.45|57.38|56.98|56.82|56.42|1283
1740546000000|2025-02-26 05:00:00|56.84|56.44|56.47|56.07|57.07|56.67|56.45|56.05|1373
1740549600000|2025-02-26 06:00:00|56.46|56.06|56.93|56.53|57.02|56.62|56.43|56.03|1749
1740553200000|2025-02-26 07:00:00|56.97|56.57|56.55|56.15|57.05|56.65|56.32|55.92|1276
1740556800000|2025-02-26 08:00:00|56.53|56.13|56.38|55.98|56.58|56.18|56.05|55.65|1659
1740560400000|2025-02-26 09:00:00|56.35|55.95|57.24|56.84|57.31|56.91|56.24|55.84|1082
1740564000000|2025-02-26 10:00:00|57.23|56.83|57.11|56.71|57.27|56.87|56.73|56.33|1465
1740567600000|2025-02-26 11:00:00|57.06|56.66|56.51|56.11|57.17|56.77|56.5|56.1|1678
1740571200000|2025-02-26 12:00:00|56.52|56.12|56.1|55.7|56.79|56.39|55.86|55.46|2202
1740574800000|2025-02-26 13:00:00|56.11|55.71|56.04|55.64|56.39|55.99|55.88|55.48|2175
1740578400000|2025-02-26 14:00:00|56.07|55.67|56.65|56.25|56.87|56.47|55.28|54.88|3139
1740582000000|2025-02-26 15:00:00|56.68|56.28|57.05|56.65|57.5|57.1|56.66|56.26|2751
1740585600000|2025-02-26 16:00:00|57.04|56.64|56.64|56.24|57.28|56.88|56.25|55.85|3435
1740589200000|2025-02-26 17:00:00|56.67|56.27|55.75|55.35|56.96|56.56|55.58|55.18|2507
1740592800000|2025-02-26 18:00:00|55.76|55.36|54.39|53.99|56.14|55.74|54.1|53.7|3269
1740596400000|2025-02-26 19:00:00|54.38|53.98|54.97|54.57|55.24|54.84|54.26|53.86|2358
1740600000000|2025-02-26 20:00:00|55|54.6|56.08|55.68|56.37|55.97|54.31|53.91|3006
1740603600000|2025-02-26 21:00:00|56.09|55.69|56.51|56.11|56.68|56.28|55.73|55.33|2508
1740607200000|2025-02-26 22:00:00|56.5|56.1|56.63|56.23|57.36|56.96|56.5|56.1|2062
1740610800000|2025-02-26 23:00:00|56.62|56.22|56.09|55.69|56.71|56.31|55.77|55.37|962
1740614400000|2025-02-27 00:00:00|56.12|55.72|56|55.6|56.53|56.13|55.6|55.2|1697
1740618000000|2025-02-27 01:00:00|56.03|55.63|56.41|56.01|57.04|56.64|55.7|55.3|1669
1740621600000|2025-02-27 02:00:00|56.42|56.02|56.3|55.9|56.99|56.59|56.17|55.77|1702
1740625200000|2025-02-27 03:00:00|56.29|55.89|56.91|56.51|57.05|56.65|56.19|55.79|2260
1740628800000|2025-02-27 04:00:00|56.9|56.5|56.67|56.27|57.15|56.75|56.38|55.98|2238
1740632400000|2025-02-27 05:00:00|56.71|56.31|57.19|56.79|57.3|56.9|56.67|56.27|2209
1740636000000|2025-02-27 06:00:00|57.18|56.78|57.39|56.99|57.64|57.24|57.03|56.63|2286
1740639600000|2025-02-27 07:00:00|57.38|56.98|57.27|56.87|57.62|57.22|57.24|56.84|1652
1740643200000|2025-02-27 08:00:00|57.29|56.89|57.17|56.77|57.39|56.99|57.05|56.65|1475
1740646800000|2025-02-27 09:00:00|57.16|56.76|57.35|56.95|57.58|57.18|57.01|56.61|1075
1740650400000|2025-02-27 10:00:00|57.36|56.96|57.78|57.38|57.79|57.39|57.24|56.84|1451
1740654000000|2025-02-27 11:00:00|57.77|57.37|57.38|56.98|57.79|57.39|57.25|56.85|1447
1740657600000|2025-02-27 12:00:00|57.41|57.01|57.09|56.69|57.52|57.12|56.97|56.57|1816
1740661200000|2025-02-27 13:00:00|57.08|56.68|57.1|56.7|57.57|57.17|56.89|56.49|2106
1740664800000|2025-02-27 14:00:00|57.07|56.67|56.57|56.17|57.54|57.14|56.5|56.1|2392
1740668400000|2025-02-27 15:00:00|56.56|56.16|56.85|56.45|57.27|56.87|56.23|55.83|3351
1740672000000|2025-02-27 16:00:00|56.84|56.44|56.34|55.94|57.3|56.9|56.33|55.93|2463
1740675600000|2025-02-27 17:00:00|56.36|55.96|56.76|56.36|56.97|56.57|56.24|55.84|2419
1740679200000|2025-02-27 18:00:00|56.79|56.39|56.76|56.36|57.06|56.66|56.63|56.23|2763
1740682800000|2025-02-27 19:00:00|56.75|56.35|56.1|55.7|56.83|56.43|55.94|55.54|2227
1740686400000|2025-02-27 20:00:00|56.13|55.73|55.49|55.09|56.26|55.86|55.16|54.76|2759
1740690000000|2025-02-27 21:00:00|55.52|55.12|56.2|55.8|56.27|55.87|54.98|54.58|2288
1740693600000|2025-02-27 22:00:00|56.19|55.79|56.59|56.19|56.62|56.22|55.88|55.48|1602
1740697200000|2025-02-27 23:00:00|56.57|56.17|56.56|56.16|56.72|56.32|56.31|55.91|1159
1740700800000|2025-02-28 00:00:00|56.57|56.17|56.19|55.79|56.69|56.29|56.15|55.75|2114
1740704400000|2025-02-28 01:00:00|56.2|55.8|53.91|53.51|56.31|55.91|53.75|53.35|3208
1740708000000|2025-02-28 02:00:00|53.92|53.52|53.52|53.12|54.47|54.07|52.78|52.38|3538
1740711600000|2025-02-28 03:00:00|53.55|53.15|52.51|52.11|54.01|53.61|52.43|52.03|2883
1740715200000|2025-02-28 04:00:00|52.54|52.14|52.64|52.24|53.04|52.64|51.83|51.43|3728
1740718800000|2025-02-28 05:00:00|52.63|52.23|52.58|52.18|52.72|52.32|51.93|51.53|3130
1740722400000|2025-02-28 06:00:00|52.59|52.19|52.17|51.77|52.84|52.44|51.67|51.27|3090
1740726000000|2025-02-28 07:00:00|52.16|51.76|52.26|51.86|52.98|52.58|52.07|51.67|2318
1740729600000|2025-02-28 08:00:00|52.27|51.87|52.78|52.38|52.79|52.39|51.46|51.06|2821
1740733200000|2025-02-28 09:00:00|52.77|52.37|53.52|53.12|53.87|53.47|52.66|52.26|2225
1740736800000|2025-02-28 10:00:00|53.53|53.13|53.06|52.66|53.67|53.27|53|52.6|1570
1740740400000|2025-02-28 11:00:00|53.07|52.67|53.38|52.98|53.86|53.46|52.98|52.58|1938
1740744000000|2025-02-28 12:00:00|53.35|52.95|53.63|53.23|53.82|53.42|53.11|52.71|2348
1740747600000|2025-02-28 13:00:00|53.66|53.26|54.55|54.15|55.05|54.65|53.53|53.13|3101
1740751200000|2025-02-28 14:00:00|54.57|54.17|55.16|54.76|55.42|55.02|54.52|54.12|2904
1740754800000|2025-02-28 15:00:00|55.11|54.71|56.06|55.66|56.39|55.99|55.11|54.71|2336
1740758400000|2025-02-28 16:00:00|56.05|55.65|56.26|55.86|56.74|56.34|55.66|55.26|2556
1740762000000|2025-02-28 17:00:00|56.25|55.85|56.07|55.67|56.64|56.24|56.05|55.65|2294
1740765600000|2025-02-28 18:00:00|56.06|55.66|56.78|56.38|57.1|56.7|55.97|55.57|2543
1740769200000|2025-02-28 19:00:00|56.77|56.37|56.82|56.42|57.11|56.71|56.61|56.21|2699
1740772800000|2025-02-28 20:00:00|56.83|56.43|56.71|56.31|56.94|56.54|56.36|55.96|1957
1740776400000|2025-02-28 21:00:00|56.68|56.28|56.69|56.29|56.98|56.58|56.47|56.07|1752
1740816000000|2025-03-01 08:00:00|56.28|55.88|56.35|55.95|56.68|56.28|56.17|55.77|820
1740819600000|2025-03-01 09:00:00|56.34|55.94|56.19|55.79|56.61|56.21|55.97|55.57|939
1740823200000|2025-03-01 10:00:00|56.2|55.8|55.77|55.37|56.27|55.87|55.56|55.16|1176
1740826800000|2025-03-01 11:00:00|55.76|55.36|55.39|54.99|55.8|55.4|55.29|54.89|1000
1740830400000|2025-03-01 12:00:00|55.38|54.98|55.39|54.99|55.63|55.23|55.12|54.72|1257
1740834000000|2025-03-01 13:00:00|55.4|55|54.59|54.19|55.6|55.2|54.38|53.98|956
1740837600000|2025-03-01 14:00:00|54.63|54.23|55.09|54.69|55.2|54.8|54.51|54.11|1550
1740841200000|2025-03-01 15:00:00|55.08|54.68|55.39|54.99|55.49|55.09|54.91|54.51|1763
1740844800000|2025-03-01 16:00:00|55.38|54.98|55.56|55.16|55.59|55.19|55.07|54.67|1609
1740848400000|2025-03-01 17:00:00|55.54|55.14|55.28|54.88|55.54|55.14|55.19|54.79|1453
1740852000000|2025-03-01 18:00:00|55.27|54.87|55.5|55.1|55.73|55.33|55.1|54.7|1171
1740855600000|2025-03-01 19:00:00|55.49|55.09|55.69|55.29|56.01|55.61|55.4|55|1280
1740859200000|2025-03-01 20:00:00|55.68|55.28|55.75|55.35|55.83|55.43|55.48|55.08|1168
1740862800000|2025-03-01 21:00:00|55.8|55.4|56.42|56.02|56.51|56.11|55.58|55.18|1476
1740866400000|2025-03-01 22:00:00|56.41|56.01|56.82|56.42|57.17|56.77|56.38|55.98|1161
1740870000000|2025-03-01 23:00:00|56.81|56.41|56.59|56.19|56.87|56.47|56.2|55.8|1011
1740873600000|2025-03-02 00:00:00|56.6|56.2|56.67|56.27|56.91|56.51|56.18|55.78|1418
1740877200000|2025-03-02 01:00:00|56.68|56.28|56.74|56.34|57.03|56.63|56.49|56.09|1029
1740880800000|2025-03-02 02:00:00|56.75|56.35|57.06|56.66|57.17|56.77|56.47|56.07|1263
1740884400000|2025-03-02 03:00:00|57.09|56.69|57.1|56.7|57.4|57|56.91|56.51|944
1740888000000|2025-03-02 04:00:00|57.08|56.68|57.09|56.69|57.38|56.98|57.01|56.61|857
1740891600000|2025-03-02 05:00:00|57.1|56.7|57.09|56.69|57.3|56.9|57|56.6|798
1740895200000|2025-03-02 06:00:00|57.1|56.7|56.98|56.58|57.32|56.92|56.67|56.27|1059
1740898800000|2025-03-02 07:00:00|57|56.6|56.71|56.31|57.11|56.71|56.61|56.21|826
1740902400000|2025-03-02 08:00:00|56.72|56.32|56.88|56.48|56.93|56.53|56.59|56.19|890
1740906000000|2025-03-02 09:00:00|56.87|56.47|57.2|56.8|57.47|57.07|56.82|56.42|788
1740909600000|2025-03-02 10:00:00|57.19|56.79|57.23|56.83|57.36|56.96|57.08|56.68|1186
1740913200000|2025-03-02 11:00:00|57.26|56.86|57.01|56.61|57.26|56.86|56.9|56.5|1145
1740916800000|2025-03-02 12:00:00|57.02|56.62|57.03|56.63|57.15|56.75|56.8|56.4|897
1740920400000|2025-03-02 13:00:00|57.02|56.62|56.57|56.17|57.03|56.63|56.4|56|1062
1740924000000|2025-03-02 14:00:00|56.56|56.16|56.21|55.81|56.73|56.33|55.99|55.59|1155
1740927600000|2025-03-02 15:00:00|56.28|55.88|58.95|58.55|59.86|59.46|56.01|55.61|4115
1740931200000|2025-03-02 16:00:00|58.97|58.57|63.37|62.97|63.69|63.29|58.93|58.53|5729
1740934800000|2025-03-02 17:00:00|63.36|62.96|63.58|63.18|64.49|64.09|62.19|61.79|4422
1740938400000|2025-03-02 18:00:00|63.61|63.21|62.68|62.28|63.75|63.35|62.15|61.75|3531
1740942000000|2025-03-02 19:00:00|62.69|62.29|63.18|62.78|63.33|62.93|62.69|62.29|2357
1740945600000|2025-03-02 20:00:00|63.16|62.76|63.81|62.41|64.03|63.1|62.92|62.09|2196
1740949200000|2025-03-02 21:00:00|63.8|62.4|64.44|63.04|64.51|63.11|63.59|62.19|2086
1740952800000|2025-03-02 22:00:00|64.45|63.05|64.26|63.86|64.49|64.09|63.64|62.56|1398
1740956400000|2025-03-02 23:00:00|64.25|63.85|64.47|64.07|64.57|64.17|63.84|63.44|2434
1740960000000|2025-03-03 00:00:00|64.42|64.02|64.37|63.97|64.98|64.58|63.75|63.35|3778
1740963600000|2025-03-03 01:00:00|64.36|63.96|63.69|63.29|64.49|64.09|63.44|63.04|2555
1740967200000|2025-03-03 02:00:00|63.68|63.28|63.37|62.97|63.75|63.35|62.65|62.25|2611
1740970800000|2025-03-03 03:00:00|63.38|62.98|62.81|62.41|63.47|63.07|62.44|62.04|1975
1740974400000|2025-03-03 04:00:00|62.82|62.42|62.75|62.35|62.94|62.54|62.55|62.15|1830
1740978000000|2025-03-03 05:00:00|62.76|62.36|62.97|62.57|63.14|62.74|62.53|62.13|1471
1740981600000|2025-03-03 06:00:00|62.98|62.58|60.5|60.1|62.99|62.59|60.27|59.87|1978
1740985200000|2025-03-03 07:00:00|60.51|60.11|61.27|60.87|61.35|60.95|59.96|59.56|3005
1740988800000|2025-03-03 08:00:00|61.26|60.86|59.95|59.55|61.3|60.9|59.46|59.06|2481
1740992400000|2025-03-03 09:00:00|59.96|59.56|60.44|60.04|60.68|60.28|59.51|59.11|2926
1740996000000|2025-03-03 10:00:00|60.43|60.03|61.11|60.71|61.32|60.92|60.27|59.87|1999
1740999600000|2025-03-03 11:00:00|61.1|60.7|61|60.6|61.12|60.72|60.58|60.18|1477
1741003200000|2025-03-03 12:00:00|60.99|60.59|61.11|60.71|61.76|61.36|60.72|60.32|2156
1741006800000|2025-03-03 13:00:00|61.1|60.7|61.7|61.3|61.79|61.39|60.92|60.52|2174
1741010400000|2025-03-03 14:00:00|61.71|61.31|59.33|58.93|61.71|61.31|59.33|58.93|3656
1741014000000|2025-03-03 15:00:00|59.34|58.94|60.27|59.87|60.96|60.56|59.34|58.94|3598
1741017600000|2025-03-03 16:00:00|60.3|59.9|60.41|60.01|60.79|60.39|59.92|59.52|2935
1741021200000|2025-03-03 17:00:00|60.4|60|60.26|59.86|60.88|60.48|59.98|59.58|2479
1741024800000|2025-03-03 18:00:00|60.25|59.85|57.66|57.26|60.29|59.89|57.48|57.08|4855
1741028400000|2025-03-03 19:00:00|57.64|57.24|55.55|55.15|58.05|57.65|55.3|54.9|4782
1741032000000|2025-03-03 20:00:00|55.59|55.19|55.91|55.51|56.2|55.8|55.01|54.61|4016
1741035600000|2025-03-03 21:00:00|55.9|55.5|54.75|54.35|56.11|55.71|54.66|54.26|2131
1741039200000|2025-03-03 22:00:00|54.72|54.32|56.11|55.71|56.29|55.89|54.7|54.3|1931
1741042800000|2025-03-03 23:00:00|56.07|55.67|55.59|55.19|56.11|55.71|55.48|55.08|1383
1741046400000|2025-03-04 00:00:00|55.58|55.18|55.11|54.71|55.96|55.56|55.08|54.68|3300
1741050000000|2025-03-04 01:00:00|55.1|54.7|53.09|52.69|55.3|54.9|52.49|52.09|4341
1741053600000|2025-03-04 02:00:00|53.11|52.71|53.88|53.48|54.29|53.89|51.9|51.5|4549
1741057200000|2025-03-04 03:00:00|53.89|53.49|53.6|53.2|54.09|53.69|53.19|52.79|2812
1741060800000|2025-03-04 04:00:00|53.54|53.14|53.55|53.15|53.97|53.57|53.42|53.02|2359
1741064400000|2025-03-04 05:00:00|53.56|53.16|54.37|53.97|54.6|54.2|53.42|53.02|2534
1741068000000|2025-03-04 06:00:00|54.38|53.98|54.27|53.87|54.61|54.21|54.06|53.66|1670
1741071600000|2025-03-04 07:00:00|54.26|53.86|53.85|53.45|54.37|53.97|53.76|53.36|1757
1741075200000|2025-03-04 08:00:00|53.87|53.47|54.16|53.76|54.45|54.05|53.55|53.15|2631
1741078800000|2025-03-04 09:00:00|54.17|53.77|53.68|53.28|54.25|53.85|53.49|53.09|1749
1741082400000|2025-03-04 10:00:00|53.69|53.29|54.06|53.66|54.19|53.79|53.46|53.06|2000
1741086000000|2025-03-04 11:00:00|54.05|53.65|53.68|53.28|54.36|53.96|53.6|53.2|1705
1741089600000|2025-03-04 12:00:00|53.67|53.27|53.35|52.95|53.75|53.35|53.1|52.7|1723
1741093200000|2025-03-04 13:00:00|53.33|52.93|52.22|51.82|53.35|52.95|52.01|51.61|2925
1741096800000|2025-03-04 14:00:00|52.21|51.81|53.16|52.76|55.03|54.63|52.13|51.73|4608
1741100400000|2025-03-04 15:00:00|53.15|52.75|53.79|53.39|53.83|53.43|52.13|51.73|4364
1741104000000|2025-03-04 16:00:00|53.8|53.4|52.62|52.22|53.9|53.5|50.51|50.11|4076
1741107600000|2025-03-04 17:00:00|52.63|52.23|53.83|53.43|54.34|53.94|52.52|52.12|3246
1741111200000|2025-03-04 18:00:00|53.81|53.41|54.47|54.07|54.52|54.12|53.55|53.15|2378
1741114800000|2025-03-04 19:00:00|54.46|54.06|54.59|54.19|54.85|54.45|54.14|53.74|2388
1741118400000|2025-03-04 20:00:00|54.58|54.18|53.69|53.29|54.92|54.52|53.65|53.25|2250
1741122000000|2025-03-04 21:00:00|53.73|53.33|54.55|54.15|55.29|54.89|53.56|53.16|2496
1741125600000|2025-03-04 22:00:00|54.54|54.14|54.05|53.65|54.72|54.32|54.05|53.65|1078
1741129200000|2025-03-04 23:00:00|54.06|53.66|53.76|53.36|54.32|53.92|53.7|53.3|765
1741132800000|2025-03-05 00:00:00|53.8|53.4|53.41|53.01|54.03|53.63|53.16|52.76|1927
1741136400000|2025-03-05 01:00:00|53.38|52.98|54.13|53.73|54.14|53.74|53.13|52.73|1579
1741140000000|2025-03-05 02:00:00|54.15|53.75|54.1|53.7|54.55|54.15|53.71|53.31|2198
1741143600000|2025-03-05 03:00:00|54.08|53.68|53.29|52.89|54.28|53.88|53.27|52.87|1626
1741147200000|2025-03-05 04:00:00|53.25|52.85|53.65|53.25|53.71|53.31|53.23|52.83|1101
1741150800000|2025-03-05 05:00:00|53.66|53.26|53.69|53.29|53.77|53.37|53.45|53.05|813
1741154400000|2025-03-05 06:00:00|53.68|53.28|53.95|53.55|54|53.6|53.34|52.94|884
1741158000000|2025-03-05 07:00:00|53.96|53.56|54.1|53.7|54.19|53.79|53.68|53.28|915
1741161600000|2025-03-05 08:00:00|54.09|53.69|54.26|53.86|54.6|54.2|54|53.6|1065
1741165200000|2025-03-05 09:00:00|54.27|53.87|54.85|54.45|55.24|54.84|54.21|53.81|1523
1741168800000|2025-03-05 10:00:00|54.86|54.46|55.15|54.75|55.59|55.19|54.56|54.16|1773
1741172400000|2025-03-05 11:00:00|55.14|54.74|54.57|54.17|55.33|54.93|54.46|54.06|1584
1741176000000|2025-03-05 12:00:00|54.58|54.18|54.78|54.38|55.18|54.78|54.52|54.12|1907
1741179600000|2025-03-05 13:00:00|54.79|54.39|54.35|53.95|55.01|54.61|53.95|53.55|2147
1741183200000|2025-03-05 14:00:00|54.34|53.94|53.94|53.54|54.55|54.15|53.74|53.34|2521
1741186800000|2025-03-05 15:00:00|53.93|53.53|54.24|53.84|54.65|54.25|53.83|53.43|2941
1741190400000|2025-03-05 16:00:00|54.23|53.83|54.36|53.96|54.51|54.11|53.63|53.23|2492
1741194000000|2025-03-05 17:00:00|54.35|53.95|55.14|54.74|55.31|54.91|54.27|53.87|2516
1741197600000|2025-03-05 18:00:00|55.15|54.75|55.65|55.25|55.7|55.3|54.82|54.42|1836
1741201200000|2025-03-05 19:00:00|55.68|55.28|55.9|55.5|56.12|55.72|55.55|55.15|1703
1741204800000|2025-03-05 20:00:00|55.94|55.54|56.26|55.86|56.57|56.17|55.94|55.54|1607
1741208400000|2025-03-05 21:00:00|56.28|55.88|56.29|55.89|56.46|56.06|55.87|55.47|1178
1741212000000|2025-03-05 22:00:00|56.28|55.88|56.14|55.74|56.29|55.89|55.96|55.56|654
1741215600000|2025-03-05 23:00:00|56.16|55.76|55.76|55.36|56.28|55.88|55.71|55.31|815
1741219200000|2025-03-06 00:00:00|55.77|55.37|55.58|55.18|56.19|55.79|55.55|55.15|1351
1741222800000|2025-03-06 01:00:00|55.57|55.17|56.05|55.65|56.63|56.23|55.47|55.07|1899
1741226400000|2025-03-06 02:00:00|56.03|55.63|56.37|55.97|56.51|56.11|55.97|55.57|1886
1741230000000|2025-03-06 03:00:00|56.38|55.98|56.47|56.07|56.59|56.19|56.16|55.76|1482
1741233600000|2025-03-06 04:00:00|56.5|56.1|56.88|56.48|56.98|56.58|56.17|55.77|1279
1741237200000|2025-03-06 05:00:00|56.9|56.5|56.98|56.58|57.41|57.01|56.76|56.36|1353
1741240800000|2025-03-06 06:00:00|56.99|56.59|56.56|56.16|57.06|56.66|56.55|56.15|816
1741244400000|2025-03-06 07:00:00|56.57|56.17|56.16|55.76|56.75|56.35|56.04|55.64|808
1741248000000|2025-03-06 08:00:00|56.15|55.75|56.58|56.18|56.79|56.39|56.14|55.74|1075
1741251600000|2025-03-06 09:00:00|56.57|56.17|56.16|55.76|56.58|56.18|56.09|55.69|1179
1741255200000|2025-03-06 10:00:00|56.15|55.75|56.57|56.17|56.74|56.34|56.05|55.65|1142
1741258800000|2025-03-06 11:00:00|56.56|56.16|56.72|56.32|56.82|56.42|56.43|56.03|742
1741262400000|2025-03-06 12:00:00|56.71|56.31|55.76|55.36|56.8|56.4|55.61|55.21|1683
1741266000000|2025-03-06 13:00:00|55.75|55.35|55.55|55.15|56.08|55.68|55.46|55.06|2850
1741269600000|2025-03-06 14:00:00|55.56|55.16|55.43|55.03|56.12|55.72|55.05|54.65|2767
1741273200000|2025-03-06 15:00:00|55.42|55.02|56.03|55.63|56.41|56.01|55.36|54.96|2708
1741276800000|2025-03-06 16:00:00|56.04|55.64|54.97|54.57|56.21|55.81|54.93|54.53|3003
1741280400000|2025-03-06 17:00:00|54.96|54.56|54.36|53.96|55.08|54.68|54.05|53.65|3137
1741284000000|2025-03-06 18:00:00|54.35|53.95|54.17|53.77|54.54|54.14|53.86|53.46|2221
1741287600000|2025-03-06 19:00:00|54.15|53.75|54.18|53.78|54.7|54.3|53.77|53.37|2529
1741291200000|2025-03-06 20:00:00|54.21|53.81|54.29|53.89|54.67|54.27|54.07|53.67|1860
1741294800000|2025-03-06 21:00:00|54.37|53.97|54.58|54.18|54.95|54.55|54.27|53.87|1908
1741298400000|2025-03-06 22:00:00|54.5|54.1|55.01|54.61|55.43|55.03|54.5|54.1|1530
1741302000000|2025-03-06 23:00:00|55|54.6|54.61|54.21|55.09|54.69|54.58|54.18|1016
1741305600000|2025-03-07 00:00:00|54.65|54.25|51.96|51.56|55.03|54.63|51.58|51.18|3858
1741309200000|2025-03-07 01:00:00|51.97|51.57|53.94|53.54|54.39|53.99|51.79|51.39|3855
1741312800000|2025-03-07 02:00:00|53.96|53.56|54.13|53.73|54.7|54.3|53.79|53.39|2862
1741316400000|2025-03-07 03:00:00|54.12|53.72|53.86|53.46|54.44|54.04|53.84|53.44|2238
1741320000000|2025-03-07 04:00:00|53.87|53.47|54.1|53.7|54.46|54.06|53.79|53.39|1370
1741323600000|2025-03-07 05:00:00|54.09|53.69|54.59|54.19|54.84|54.44|54.06|53.66|1469
1741327200000|2025-03-07 06:00:00|54.6|54.2|54.76|54.36|54.96|54.56|54.26|53.86|1016
1741330800000|2025-03-07 07:00:00|54.74|54.34|55.2|54.8|55.22|54.82|54.7|54.3|1024
1741334400000|2025-03-07 08:00:00|55.19|54.79|55.14|54.74|55.28|54.88|54.85|54.45|926
1741338000000|2025-03-07 09:00:00|55.1|54.7|55.72|55.32|56.15|55.75|55.05|54.65|1302
1741341600000|2025-03-07 10:00:00|55.73|55.33|56.26|55.86|56.38|55.98|55.64|55.24|760
1741345200000|2025-03-07 11:00:00|56.27|55.87|56.1|55.7|56.45|56.05|55.9|55.5|810
1741348800000|2025-03-07 12:00:00|56.12|55.72|56.04|55.64|56.33|55.93|55.72|55.32|778
1741352400000|2025-03-07 13:00:00|56.03|55.63|56.11|55.71|57.34|56.94|56.01|55.61|1796
1741356000000|2025-03-07 14:00:00|56.12|55.72|56.32|55.92|57.02|56.62|55.76|55.36|1827
1741359600000|2025-03-07 15:00:00|56.31|55.91|56.1|55.7|56.83|56.43|55.72|55.32|2031
1741363200000|2025-03-07 16:00:00|56.09|55.69|55.24|54.84|56.25|55.85|54.79|54.39|2758
1741366800000|2025-03-07 17:00:00|55.3|54.9|55.81|55.41|56.24|55.84|54.94|54.54|2234
1741370400000|2025-03-07 18:00:00|55.82|55.42|56.83|56.43|56.91|56.51|55.73|55.33|2316
1741374000000|2025-03-07 19:00:00|56.82|56.42|56.62|56.22|57.21|56.81|56.43|56.03|1821
1741377600000|2025-03-07 20:00:00|56.61|56.21|56.13|55.73|56.88|56.48|55.84|55.44|1954
1741381200000|2025-03-07 21:00:00|56.14|55.74|55.46|55.06|56.29|55.89|55.12|54.72|3194
1741420800000|2025-03-08 08:00:00|54.24|53.84|54.12|53.72|54.43|54.03|54.04|53.64|677
1741424400000|2025-03-08 09:00:00|54.08|53.68|53.94|53.54|54.55|54.15|53.86|53.46|594
1741428000000|2025-03-08 10:00:00|53.95|53.55|54.28|53.88|54.44|54.04|53.93|53.53|679
1741431600000|2025-03-08 11:00:00|54.29|53.89|53.98|53.58|54.33|53.93|53.58|53.18|1163
1741435200000|2025-03-08 12:00:00|53.99|53.59|54.3|53.9|54.4|54|53.7|53.3|1011
1741438800000|2025-03-08 13:00:00|54.31|53.91|54.52|54.12|54.62|54.22|54.07|53.67|821
1741442400000|2025-03-08 14:00:00|54.51|54.11|54.33|53.93|54.76|54.36|54.26|53.86|583
1741446000000|2025-03-08 15:00:00|54.31|53.91|54.3|53.9|54.49|54.09|54.06|53.66|686
1741449600000|2025-03-08 16:00:00|54.31|53.91|54.1|53.7|54.44|54.04|53.58|53.18|861
1741453200000|2025-03-08 17:00:00|54.11|53.71|54.02|53.62|54.42|54.02|53.67|53.27|1028
1741456800000|2025-03-08 18:00:00|54.05|53.65|54.32|53.92|54.37|53.97|54|53.6|248
1741460400000|2025-03-08 19:00:00|54.34|53.94|54.51|54.11|54.61|54.21|54.15|53.75|410
1741464000000|2025-03-08 20:00:00|54.5|54.1|54.17|53.77|54.51|54.11|54.11|53.71|229
1741467600000|2025-03-08 21:00:00|54.16|53.76|54.23|53.83|54.52|54.12|54.16|53.76|180
1741471200000|2025-03-08 22:00:00|54.22|53.82|53.87|53.47|54.22|53.82|53.76|53.36|194
1741474800000|2025-03-08 23:00:00|53.86|53.46|54.13|53.73|54.14|53.74|53.84|53.44|292
1741478400000|2025-03-09 00:00:00|54.12|53.72|53.96|53.56|54.2|53.8|53.78|53.38|463
1741482000000|2025-03-09 01:00:00|53.97|53.57|53.73|53.33|54.08|53.68|53.58|53.18|529
1741485600000|2025-03-09 02:00:00|53.71|53.31|53.37|52.97|53.78|53.38|53.35|52.95|471
1741489200000|2025-03-09 03:00:00|53.36|52.96|53.54|53.14|53.67|53.27|53.33|52.93|442
1741492800000|2025-03-09 04:00:00|53.53|53.13|53.57|53.17|53.7|53.3|53.48|53.08|431
1741496400000|2025-03-09 05:00:00|53.56|53.16|53.39|52.99|53.68|53.28|53.28|52.88|423
1741500000000|2025-03-09 06:00:00|53.38|52.98|53.3|52.9|53.38|52.98|52.97|52.57|497
1741503600000|2025-03-09 07:00:00|53.29|52.89|53.51|53.11|53.59|53.19|53.2|52.8|360
1741507200000|2025-03-09 08:00:00|53.48|53.08|53.22|52.82|53.52|53.12|53.11|52.71|335
1741510800000|2025-03-09 09:00:00|53.23|52.83|53.21|52.81|53.45|53.05|53.17|52.77|423
1741514400000|2025-03-09 10:00:00|53.22|52.82|52.2|51.8|53.43|53.03|52.2|51.8|613
1741518000000|2025-03-09 11:00:00|52.31|51.91|52.55|52.15|52.62|52.22|52.2|51.8|493
1741521600000|2025-03-09 12:00:00|52.54|52.14|52.44|52.04|52.63|52.23|52.15|51.75|335
1741525200000|2025-03-09 13:00:00|52.43|52.03|51.66|51.26|52.74|52.34|51.66|51.26|558
1741528800000|2025-03-09 14:00:00|51.61|51.21|51.67|51.27|52|51.6|51.4|51|654
1741532400000|2025-03-09 15:00:00|51.77|51.37|51.17|50.77|51.88|51.48|51|50.6|680
1741536000000|2025-03-09 16:00:00|51.16|50.76|50.39|49.99|51.51|51.11|50.38|49.98|1141
1741539600000|2025-03-09 17:00:00|50.43|50.03|48.86|48.46|50.47|50.07|48.82|48.42|761
1741543200000|2025-03-09 18:00:00|48.88|48.48|48.59|48.19|49.38|48.98|48.3|47.9|1526
1741546800000|2025-03-09 19:00:00|48.6|48.2|49.08|48.68|49.29|48.89|48.42|48.02|989
1741550400000|2025-03-09 20:00:00|49.07|48.67|49.8|48.4|49.96|49.28|48.98|48.29|1111
1741554000000|2025-03-09 21:00:00|49.81|48.41|49.02|47.62|49.89|48.49|48.84|47.44|639
1741557600000|2025-03-09 22:00:00|49.01|47.61|48.31|47.91|49.05|48.11|48.06|47.38|990
1741561200000|2025-03-09 23:00:00|48.3|47.9|48.85|48.45|48.85|48.45|47.92|47.52|1705
1741564800000|2025-03-10 00:00:00|48.93|48.53|49.32|48.92|49.51|49.11|48.07|47.67|1794
1741568400000|2025-03-10 01:00:00|49.31|48.91|49.51|49.11|49.76|49.36|49.16|48.76|1609
1741572000000|2025-03-10 02:00:00|49.5|49.1|49.93|49.53|49.96|49.56|49.37|48.97|1286
1741575600000|2025-03-10 03:00:00|49.96|49.56|49.92|49.52|50.16|49.76|49.6|49.2|1126
1741579200000|2025-03-10 04:00:00|49.91|49.51|50.29|49.89|50.32|49.92|49.89|49.49|720
1741582800000|2025-03-10 05:00:00|50.28|49.88|50.1|49.7|50.33|49.93|50|49.6|704
1741586400000|2025-03-10 06:00:00|50.09|49.69|49.9|49.5|50.12|49.72|49.7|49.3|682
1741590000000|2025-03-10 07:00:00|49.89|49.49|50.16|49.76|50.31|49.91|49.88|49.48|709
1741593600000|2025-03-10 08:00:00|50.17|49.77|49.68|49.28|50.17|49.77|49.48|49.08|1036
1741597200000|2025-03-10 09:00:00|49.67|49.27|50.51|50.11|51.76|51.36|49.61|49.21|2303
1741600800000|2025-03-10 10:00:00|50.52|50.12|50.45|50.05|50.67|50.27|50.11|49.71|1256
1741604400000|2025-03-10 11:00:00|50.49|50.09|51.23|50.83|51.41|51.01|50.35|49.95|1220
1741608000000|2025-03-10 12:00:00|51.22|50.82|51.42|51.02|51.66|51.26|50.96|50.56|1330
1741611600000|2025-03-10 13:00:00|51.43|51.03|50.49|50.09|51.55|51.15|50.37|49.97|1969
1741615200000|2025-03-10 14:00:00|50.48|50.08|49.2|48.8|50.48|50.08|48.81|48.41|1731
1741618800000|2025-03-10 15:00:00|49.19|48.79|49.65|49.25|50.23|49.83|49.02|48.62|2078
1741622400000|2025-03-10 16:00:00|49.64|49.24|49.32|48.92|49.76|49.36|49.1|48.7|1506
1741626000000|2025-03-10 17:00:00|49.33|48.93|47.84|47.44|49.42|49.02|47.69|47.29|1736
1741629600000|2025-03-10 18:00:00|47.83|47.43|45.8|45.4|48.41|48.01|45.7|45.3|1459
1741633200000|2025-03-10 19:00:00|45.82|45.42|47.1|46.7|47.48|47.08|45.56|45.16|2296
1741636800000|2025-03-10 20:00:00|47.09|46.69|46.87|46.47|47.23|46.83|46.41|46.01|1458
1741640400000|2025-03-10 21:00:00|46.86|46.46|47.05|46.65|47.35|46.95|46.57|46.17|1045
1741644000000|2025-03-10 22:00:00|47.04|46.64|46.66|46.26|47.12|46.72|46.43|46.03|1372
1741647600000|2025-03-10 23:00:00|46.65|46.25|46.81|46.41|47.16|46.76|46.4|46|1583
1741651200000|2025-03-11 00:00:00|46.87|46.47|44.69|44.29|46.92|46.52|44.01|43.61|2747
1741654800000|2025-03-11 01:00:00|44.68|44.28|46.35|45.95|46.36|45.96|43.93|43.53|2840
1741658400000|2025-03-11 02:00:00|46.36|45.96|46.7|46.3|46.86|46.46|46.25|45.85|1645
1741662000000|2025-03-11 03:00:00|46.69|46.29|46.51|46.11|46.99|46.59|46.44|46.04|969
1741665600000|2025-03-11 04:00:00|46.52|46.12|46.81|46.41|46.92|46.52|46.36|45.96|1005
1741669200000|2025-03-11 05:00:00|46.77|46.37|47.44|47.04|47.67|47.27|46.75|46.35|955
1741672800000|2025-03-11 06:00:00|47.45|47.05|47|46.6|47.66|47.26|46.95|46.55|801
1741676400000|2025-03-11 07:00:00|46.99|46.59|47.15|46.75|47.39|46.99|46.98|46.58|746
1741680000000|2025-03-11 08:00:00|47.14|46.74|47.42|47.02|47.65|47.25|47.07|46.67|522
1741683600000|2025-03-11 09:00:00|47.43|47.03|47.63|47.23|47.91|47.51|47.41|47.01|1534
1741687200000|2025-03-11 10:00:00|47.62|47.22|47.78|47.38|47.93|47.53|47.53|47.13|785
1741690800000|2025-03-11 11:00:00|47.77|47.37|47.71|47.31|47.93|47.53|47.41|47.01|735
1741694400000|2025-03-11 12:00:00|47.7|47.3|47.18|46.78|47.81|47.41|47.13|46.73|918
1741698000000|2025-03-11 13:00:00|47.19|46.79|47.7|47.3|48.51|48.11|46.79|46.39|1874
1741701600000|2025-03-11 14:00:00|47.69|47.29|46.76|46.36|47.99|47.59|46.44|46.04|2454
1741705200000|2025-03-11 15:00:00|46.72|46.32|48.3|47.9|48.42|48.02|46.71|46.31|1856
1741708800000|2025-03-11 16:00:00|48.28|47.88|48.72|48.32|49.15|48.75|48.06|47.66|1569
1741712400000|2025-03-11 17:00:00|48.73|48.33|48.3|47.9|48.94|48.54|48.03|47.63|1667
1741716000000|2025-03-11 18:00:00|48.29|47.89|50.03|49.63|50.16|49.76|48.28|47.88|1563
1741719600000|2025-03-11 19:00:00|50.02|49.62|50.15|49.75|50.35|49.95|49.86|49.46|1132
1741723200000|2025-03-11 20:00:00|50.13|49.73|49.88|49.48|50.32|49.92|49.84|49.44|703
1741726800000|2025-03-11 21:00:00|49.86|49.46|49.59|49.19|50.2|49.8|49.52|49.12|472
1741730400000|2025-03-11 22:00:00|49.57|49.17|49.62|49.22|49.8|49.4|49.39|48.99|514
1741734000000|2025-03-11 23:00:00|49.61|49.21|49.66|49.26|49.66|49.26|48.76|48.36|745
1741737600000|2025-03-12 00:00:00|49.02|48.62|48.9|48.5|49.66|49.26|48.65|48.25|914
1741741200000|2025-03-12 01:00:00|48.89|48.49|49.3|48.9|49.71|49.31|48.8|48.4|1006
1741744800000|2025-03-12 02:00:00|49.29|48.89|48.67|48.27|49.53|49.13|48.52|48.12|1550
1741748400000|2025-03-12 03:00:00|48.69|48.29|48.06|47.66|48.89|48.49|47.95|47.55|1289
1741752000000|2025-03-12 04:00:00|48.05|47.65|47.89|47.49|48.22|47.82|47.62|47.22|1030
1741755600000|2025-03-12 05:00:00|47.88|47.48|48.19|47.79|48.29|47.89|47.77|47.37|682
1741759200000|2025-03-12 06:00:00|48.17|47.77|48.27|47.87|48.39|47.99|47.87|47.47|854
1741762800000|2025-03-12 07:00:00|48.26|47.86|48.99|48.59|49.07|48.67|48.19|47.79|1277
1741766400000|2025-03-12 08:00:00|48.98|48.58|49.5|49.1|49.76|49.36|48.7|48.3|1649
1741770000000|2025-03-12 09:00:00|49.52|49.12|49.18|48.78|49.82|49.42|48.97|48.57|1361
1741773600000|2025-03-12 10:00:00|49.17|48.77|49.18|48.78|49.3|48.9|48.88|48.48|981
1741777200000|2025-03-12 11:00:00|49.21|48.81|49.77|49.37|49.78|49.38|49.21|48.81|705
1741780800000|2025-03-12 12:00:00|49.78|49.38|50.66|50.26|51.08|50.68|49.58|49.18|1682
1741784400000|2025-03-12 13:00:00|50.67|50.27|49.49|49.09|50.84|50.44|49.27|48.87|2452
1741788000000|2025-03-12 14:00:00|49.46|49.06|48.96|48.56|49.82|49.42|48.91|48.51|1989
1741791600000|2025-03-12 15:00:00|48.97|48.57|49.06|48.66|49.32|48.92|48.24|47.84|2011
1741795200000|2025-03-12 16:00:00|49.04|48.64|49.64|49.24|49.94|49.54|48.92|48.52|1555
1741798800000|2025-03-12 17:00:00|49.65|49.25|49.47|49.07|50.19|49.79|49.43|49.03|1324
1741802400000|2025-03-12 18:00:00|49.44|49.04|49.97|49.57|50.2|49.8|49.44|49.04|1347
1741806000000|2025-03-12 19:00:00|49.96|49.56|49.97|49.57|50.2|49.8|49.75|49.35|976
1741809600000|2025-03-12 20:00:00|49.96|49.56|50.16|49.76|50.25|49.85|49.84|49.44|874
1741813200000|2025-03-12 21:00:00|50.2|49.8|50.09|49.69|50.34|49.94|49.96|49.56|537
1741816800000|2025-03-12 22:00:00|50.1|49.7|50.23|49.83|50.32|49.92|50.1|49.7|776
1741820400000|2025-03-12 23:00:00|50.25|49.85|50.13|49.73|50.26|49.86|49.91|49.51|1110
1741824000000|2025-03-13 00:00:00|50.15|49.75|49.9|49.5|50.35|49.95|49.85|49.45|1721
1741827600000|2025-03-13 01:00:00|49.92|49.52|50.13|49.73|50.26|49.86|49.71|49.31|1401
1741831200000|2025-03-13 02:00:00|50.14|49.74|49.92|49.52|50.47|50.07|49.85|49.45|1038
1741834800000|2025-03-13 03:00:00|49.91|49.51|49.93|49.53|50.26|49.86|49.78|49.38|923
1741838400000|2025-03-13 04:00:00|49.94|49.54|50.11|49.71|50.35|49.95|49.84|49.44|865
1741842000000|2025-03-13 05:00:00|50.1|49.7|50.04|49.64|50.38|49.98|49.93|49.53|828
1741845600000|2025-03-13 06:00:00|50.05|49.65|49.84|49.44|50.15|49.75|49.67|49.27|814
1741849200000|2025-03-13 07:00:00|49.85|49.45|49.79|49.39|50.07|49.67|49.71|49.31|631
1741852800000|2025-03-13 08:00:00|49.81|49.41|50.17|49.77|50.28|49.88|49.36|48.96|968
1741856400000|2025-03-13 09:00:00|50.18|49.78|50.78|50.38|50.79|50.39|50.14|49.74|710
1741860000000|2025-03-13 10:00:00|50.76|50.36|50.63|50.23|50.78|50.38|50.27|49.87|1039
1741863600000|2025-03-13 11:00:00|50.54|50.14|50.43|50.03|50.65|50.25|50.22|49.82|926
1741867200000|2025-03-13 12:00:00|50.44|50.04|50.23|49.83|51.14|50.74|50.05|49.65|1861
1741870800000|2025-03-13 13:00:00|50.24|49.84|49.82|49.42|50.78|50.38|49.62|49.22|2181
1741874400000|2025-03-13 14:00:00|49.79|49.39|50.33|49.93|50.55|50.15|49.72|49.32|1661
1741878000000|2025-03-13 15:00:00|50.36|49.96|50.13|49.73|50.47|50.07|49.91|49.51|1292
1741881600000|2025-03-13 16:00:00|50.12|49.72|49.53|49.13|50.23|49.83|49.42|49.02|1253
1741885200000|2025-03-13 17:00:00|49.58|49.18|48.64|48.24|49.67|49.27|48.63|48.23|1321
1741888800000|2025-03-13 18:00:00|48.72|48.32|49.23|48.83|49.33|48.93|48.66|48.26|1085
1741892400000|2025-03-13 19:00:00|49.22|48.82|49.14|48.74|49.34|48.94|48.92|48.52|1005
1741896000000|2025-03-13 20:00:00|49.11|48.71|49.16|48.76|49.5|49.1|49.03|48.63|740
1741899600000|2025-03-13 21:00:00|49.17|48.77|49.53|49.13|49.57|49.17|49.04|48.64|762
1741903200000|2025-03-13 22:00:00|49.52|49.12|50.27|49.87|50.37|49.97|49.52|49.12|699
1741906800000|2025-03-13 23:00:00|50.26|49.86|50.1|49.7|50.38|49.98|49.86|49.46|772
1741910400000|2025-03-14 00:00:00|50.12|49.72|50.17|49.77|50.35|49.95|49.8|49.4|1117
1741914000000|2025-03-14 01:00:00|50.16|49.76|50.32|49.92|50.58|50.18|50.06|49.66|611
1741917600000|2025-03-14 02:00:00|50.35|49.95|50.82|50.42|50.88|50.48|50.34|49.94|633
1741921200000|2025-03-14 03:00:00|50.81|50.41|50.47|50.07|50.81|50.41|50.43|50.03|638
1741924800000|2025-03-14 04:00:00|50.46|50.06|50.23|49.83|50.57|50.17|50.22|49.82|659
1741928400000|2025-03-14 05:00:00|50.24|49.84|50.49|50.09|50.5|50.1|50.03|49.63|560
1741932000000|2025-03-14 06:00:00|50.5|50.1|50.45|50.05|50.5|50.1|50.35|49.95|424
1741935600000|2025-03-14 07:00:00|50.46|50.06|50.34|49.94|50.48|50.08|50.25|49.85|506
1741939200000|2025-03-14 08:00:00|50.35|49.95|50.56|50.16|50.76|50.36|50.25|49.85|627
1741942800000|2025-03-14 09:00:00|50.57|50.17|50.48|50.08|50.74|50.34|50.47|50.07|560
1741946400000|2025-03-14 10:00:00|50.47|50.07|50.37|49.97|50.59|50.19|50.34|49.94|546
1741950000000|2025-03-14 11:00:00|50.42|50.02|50.47|50.07|50.58|50.18|50.36|49.96|475
1741953600000|2025-03-14 12:00:00|50.48|50.08|50.34|49.94|50.6|50.2|49.95|49.55|649
1741957200000|2025-03-14 13:00:00|50.35|49.95|50.56|50.16|50.7|50.3|50.14|49.74|1147
1741960800000|2025-03-14 14:00:00|50.55|50.15|50.61|50.21|50.8|50.4|50.2|49.8|1827
1741964400000|2025-03-14 15:00:00|50.67|50.27|51.47|51.07|51.55|51.15|50.66|50.26|1937
1741968000000|2025-03-14 16:00:00|51.46|51.06|51.46|51.06|51.59|51.19|50.98|50.58|1355
1741971600000|2025-03-14 17:00:00|51.45|51.05|51.24|50.84|51.57|51.17|51.14|50.74|1011
1741975200000|2025-03-14 18:00:00|51.25|50.85|51.17|50.77|51.41|51.01|51.04|50.64|765
1741978800000|2025-03-14 19:00:00|51.16|50.76|51.07|50.67|51.51|51.11|50.94|50.54|835
1741982400000|2025-03-14 20:00:00|51.05|50.65|50.87|50.47|51.09|50.69|50.69|50.29|557
1742025600000|2025-03-15 08:00:00|50.24|49.84|50.34|49.94|50.37|49.97|50.02|49.62|723
1742029200000|2025-03-15 09:00:00|50.35|49.95|50.44|50.04|50.55|50.15|50.23|49.83|618
1742032800000|2025-03-15 10:00:00|50.43|50.03|50.33|49.93|50.44|50.04|50.15|49.75|351
1742036400000|2025-03-15 11:00:00|50.32|49.92|50.62|50.22|50.65|50.25|50.25|49.85|277
1742040000000|2025-03-15 12:00:00|50.65|50.25|50.44|50.04|50.66|50.26|50.43|50.03|287
1742043600000|2025-03-15 13:00:00|50.45|50.05|50.64|50.24|50.67|50.27|50.43|50.03|325
1742047200000|2025-03-15 14:00:00|50.65|50.25|50.25|49.85|50.65|50.25|50.25|49.85|412
1742050800000|2025-03-15 15:00:00|50.24|49.84|50.44|50.04|50.54|50.14|50.24|49.84|254
1742054400000|2025-03-15 16:00:00|50.45|50.05|50.5|50.1|50.65|50.25|50.31|49.91|442
1742058000000|2025-03-15 17:00:00|50.49|50.09|50.65|50.25|50.67|50.27|50.44|50.04|397
1742061600000|2025-03-15 18:00:00|50.64|50.24|50.47|50.07|50.76|50.36|50.39|49.99|266
1742065200000|2025-03-15 19:00:00|50.44|50.04|50.44|50.04|50.54|50.14|50.24|49.84|328
1742068800000|2025-03-15 20:00:00|50.45|50.05|50.75|50.35|50.87|50.47|50.44|50.04|551
1742072400000|2025-03-15 21:00:00|50.74|50.34|50.96|50.56|51.06|50.66|50.74|50.34|409
1742076000000|2025-03-15 22:00:00|50.97|50.57|50.85|50.45|51.07|50.67|50.84|50.44|463
1742079600000|2025-03-15 23:00:00|50.86|50.46|50.81|50.41|50.86|50.46|50.65|50.25|375
1742083200000|2025-03-16 00:00:00|50.82|50.42|50.75|50.35|50.92|50.52|50.64|50.24|459
1742086800000|2025-03-16 01:00:00|50.77|50.37|50.34|49.94|50.83|50.43|50.24|49.84|555
1742090400000|2025-03-16 02:00:00|50.24|49.84|50.24|49.84|50.45|50.05|50.13|49.73|390
1742094000000|2025-03-16 03:00:00|50.26|49.86|50.65|50.25|50.75|50.35|50.26|49.86|358
1742097600000|2025-03-16 04:00:00|50.66|50.26|51.04|50.64|51.05|50.65|50.63|50.23|270
1742101200000|2025-03-16 05:00:00|51.05|50.65|51.23|50.83|51.25|50.85|51.03|50.63|151
1742104800000|2025-03-16 06:00:00|51.24|50.84|51.14|50.74|51.25|50.85|51.03|50.63|177
1742108400000|2025-03-16 07:00:00|51.13|50.73|50.92|50.52|51.16|50.76|50.84|50.44|370
1742112000000|2025-03-16 08:00:00|50.91|50.51|50.84|50.44|50.95|50.55|50.63|50.23|453
1742115600000|2025-03-16 09:00:00|50.83|50.43|50.33|49.93|50.83|50.43|50.24|49.84|608
1742119200000|2025-03-16 10:00:00|50.32|49.92|49.93|49.53|50.43|50.03|49.93|49.53|452
1742122800000|2025-03-16 11:00:00|49.92|49.52|48.44|48.04|49.92|49.52|48.41|48.01|1308
1742126400000|2025-03-16 12:00:00|48.42|48.02|47.79|47.39|48.72|48.32|47.71|47.31|982
1742130000000|2025-03-16 13:00:00|47.78|47.38|47.79|47.39|48.47|48.07|47.53|47.13|779
1742133600000|2025-03-16 14:00:00|47.77|47.37|48.43|48.03|48.43|48.03|47.76|47.36|859
1742137200000|2025-03-16 15:00:00|48.42|48.02|48.34|47.94|48.5|48.1|47.94|47.54|1077
1742140800000|2025-03-16 16:00:00|48.33|47.93|48.74|48.34|49.4|49|48.22|47.82|1980
1742144400000|2025-03-16 17:00:00|48.76|48.36|48.63|48.23|49.05|48.65|48.23|47.83|754
1742148000000|2025-03-16 18:00:00|48.65|48.25|48.24|47.84|48.68|48.28|48.13|47.73|740
1742151600000|2025-03-16 19:00:00|48.23|47.83|47.84|47.44|48.27|47.87|47.56|47.16|913
1742155200000|2025-03-16 20:00:00|47.87|47.47|48.54|47.14|48.63|47.73|47.85|46.93|643
1742158800000|2025-03-16 21:00:00|48.55|47.15|48.43|47.03|48.65|47.25|48.27|46.87|322
1742162400000|2025-03-16 22:00:00|48.42|47.02|47.65|47.25|48.56|47.63|47.62|47.02|654
1742166000000|2025-03-16 23:00:00|47.68|47.28|47.94|47.54|48.07|47.67|47.52|47.12|556
1742169600000|2025-03-17 00:00:00|47.96|47.56|48.62|48.22|48.73|48.33|47.92|47.52|554
1742173200000|2025-03-17 01:00:00|48.63|48.23|48.83|48.43|48.85|48.45|48.52|48.12|625
1742176800000|2025-03-17 02:00:00|48.84|48.44|48.92|48.52|49.14|48.74|48.75|48.35|414
1742180400000|2025-03-17 03:00:00|48.93|48.53|49.03|48.63|49.04|48.64|48.87|48.47|368
1742184000000|2025-03-17 04:00:00|49.02|48.62|48.93|48.53|49.13|48.73|48.83|48.43|576
1742187600000|2025-03-17 05:00:00|48.92|48.52|48.52|48.12|48.95|48.55|48.52|48.12|352
1742191200000|2025-03-17 06:00:00|48.51|48.11|48.42|48.02|48.72|48.32|48.08|47.68|674
1742194800000|2025-03-17 07:00:00|48.41|48.01|48.71|48.31|48.77|48.37|48.4|48|796
1742198400000|2025-03-17 08:00:00|48.7|48.3|48.92|48.52|48.93|48.53|48.38|47.98|492
1742202000000|2025-03-17 09:00:00|48.91|48.51|49.01|48.61|49.28|48.88|48.81|48.41|692
1742205600000|2025-03-17 10:00:00|49.02|48.62|49.09|48.69|49.12|48.72|48.82|48.42|442
1742209200000|2025-03-17 11:00:00|49.08|48.68|49.1|48.7|49.27|48.87|48.92|48.52|399
1742212800000|2025-03-17 12:00:00|49.09|48.69|49.12|48.72|49.74|49.34|48.99|48.59|1573
1742216400000|2025-03-17 13:00:00|49.11|48.71|49.32|48.92|49.67|49.27|48.97|48.57|1243
1742220000000|2025-03-17 14:00:00|49.29|48.89|49.22|48.82|49.63|49.23|49.04|48.64|1583
1742223600000|2025-03-17 15:00:00|49.23|48.83|49.6|49.2|49.66|49.26|49.01|48.61|1183
1742227200000|2025-03-17 16:00:00|49.61|49.21|49.34|48.94|49.77|49.37|49.12|48.72|1063
1742230800000|2025-03-17 17:00:00|49.33|48.93|49.83|49.43|49.94|49.54|49.27|48.87|889
1742234400000|2025-03-17 18:00:00|49.88|49.48|50.47|50.07|50.51|50.11|49.82|49.42|1052
1742238000000|2025-03-17 19:00:00|50.49|50.09|50.52|50.12|50.73|50.33|50.41|50.01|699
1742241600000|2025-03-17 20:00:00|50.53|50.13|50.42|50.02|50.73|50.33|50.3|49.9|681
1742245200000|2025-03-17 21:00:00|50.43|50.03|50.68|50.28|50.76|50.36|50.38|49.98|305
1742248800000|2025-03-17 22:00:00|50.7|50.3|50.53|50.13|50.78|50.38|50.53|50.13|479
1742252400000|2025-03-17 23:00:00|50.52|50.12|50.26|49.86|50.63|50.23|50.22|49.82|422
1742256000000|2025-03-18 00:00:00|50.27|49.87|50.11|49.71|50.42|50.02|50|49.6|450
1742259600000|2025-03-18 01:00:00|50.12|49.72|49.41|49.01|50.25|49.85|49.21|48.81|1018
1742263200000|2025-03-18 02:00:00|49.4|49|49.64|49.24|49.75|49.35|49.38|48.98|811
1742266800000|2025-03-18 03:00:00|49.63|49.23|49.43|49.03|49.64|49.24|49.11|48.71|697
1742270400000|2025-03-18 04:00:00|49.4|49|49.54|49.14|49.66|49.26|49.33|48.93|649
1742274000000|2025-03-18 05:00:00|49.62|49.22|49.63|49.23|49.83|49.43|49.53|49.13|282
1742277600000|2025-03-18 06:00:00|49.62|49.22|49.05|48.65|49.74|49.34|49.02|48.62|715
1742281200000|2025-03-18 07:00:00|49.11|48.71|49.53|49.13|49.74|49.34|49.02|48.62|921
1742284800000|2025-03-18 08:00:00|49.54|49.14|49.74|49.34|49.84|49.44|49.33|48.93|510
1742288400000|2025-03-18 09:00:00|49.73|49.33|49.43|49.03|49.84|49.44|49.42|49.02|452
1742292000000|2025-03-18 10:00:00|49.46|49.06|49.33|48.93|49.56|49.16|49.12|48.72|454
1742295600000|2025-03-18 11:00:00|49.34|48.94|49.25|48.85|49.44|49.04|49.12|48.72|540
1742299200000|2025-03-18 12:00:00|49.22|48.82|49.38|48.98|49.55|49.15|49.12|48.72|728
1742302800000|2025-03-18 13:00:00|49.37|48.97|49.24|48.84|49.87|49.47|48.95|48.55|1595
1742306400000|2025-03-18 14:00:00|49.23|48.83|49.94|49.54|50.15|49.75|49.13|48.73|1092
1742310000000|2025-03-18 15:00:00|49.93|49.53|49.59|49.19|50.04|49.64|49.5|49.1|753
1742313600000|2025-03-18 16:00:00|49.54|49.14|49.64|49.24|49.78|49.38|49.32|48.92|890
1742317200000|2025-03-18 17:00:00|49.65|49.25|49.24|48.84|49.76|49.36|49.14|48.74|1087
1742320800000|2025-03-18 18:00:00|49.25|48.85|49.55|49.15|49.65|49.25|49.15|48.75|490
1742324400000|2025-03-18 19:00:00|49.54|49.14|51.14|50.74|52.72|52.32|49.44|49.04|2039
1742328000000|2025-03-18 20:00:00|51.13|50.73|51.68|51.28|51.7|51.3|50.89|50.49|1322
1742331600000|2025-03-18 21:00:00|51.72|51.32|51.47|51.07|52.18|51.78|51.24|50.84|1121
1742335200000|2025-03-18 22:00:00|51.46|51.06|57.13|56.73|57.88|57.48|51.36|50.96|2430
1742338800000|2025-03-18 23:00:00|57.12|56.72|57.7|57.3|59.05|58.65|55.94|55.54|3069
1742342400000|2025-03-19 00:00:00|57.71|57.31|62.34|61.94|62.52|62.12|57.71|57.31|3771
1742346000000|2025-03-19 01:00:00|62.33|61.93|63.38|62.98|67.03|66.63|62.29|61.89|4115
1742349600000|2025-03-19 02:00:00|63.36|62.96|64.7|64.3|65.81|65.41|62.93|62.53|3716
1742353200000|2025-03-19 03:00:00|64.69|64.29|65.52|65.12|65.72|65.32|63.81|63.41|2989
1742356800000|2025-03-19 04:00:00|65.51|65.11|62.97|62.57|65.95|65.55|62.87|62.47|2831
1742360400000|2025-03-19 05:00:00|62.98|62.58|63.2|62.8|63.59|63.19|62.16|61.76|2064
1742364000000|2025-03-19 06:00:00|63.23|62.83|61.99|61.59|63.31|62.91|61.54|61.14|1973
1742367600000|2025-03-19 07:00:00|61.98|61.58|60.87|60.47|62.1|61.7|60.7|60.3|1904
1742371200000|2025-03-19 08:00:00|60.86|60.46|58.54|58.14|61.66|61.26|58.01|57.61|2394
1742374800000|2025-03-19 09:00:00|58.53|58.13|57.84|57.44|58.98|58.58|57.44|57.04|1431
1742378400000|2025-03-19 10:00:00|57.82|57.42|58.64|58.24|59.05|58.65|57.47|57.07|2391
1742382000000|2025-03-19 11:00:00|58.65|58.25|58.37|57.97|59.14|58.74|58.28|57.88|1561
1742385600000|2025-03-19 12:00:00|58.38|57.98|58.13|57.73|58.5|58.1|58.12|57.72|135
1742389200000|2025-03-19 13:00:00|57.48|57.08|57.14|56.74|58.27|57.87|56.87|56.47|2920
1742392800000|2025-03-19 14:00:00|57.15|56.75|57.54|57.14|57.97|57.57|56.98|56.58|1898
1742396400000|2025-03-19 15:00:00|57.53|57.13|57.51|57.11|57.94|57.54|57.1|56.7|1257
1742400000000|2025-03-19 16:00:00|57.52|57.12|57.42|57.02|57.65|57.25|57.01|56.61|1231
1742403600000|2025-03-19 17:00:00|57.41|57.01|56.95|56.55|57.6|57.2|56.31|55.91|2116
1742407200000|2025-03-19 18:00:00|56.96|56.56|57.94|57.54|58.16|57.76|56.69|56.29|3064
1742410800000|2025-03-19 19:00:00|57.95|57.55|57.74|57.34|58.34|57.94|57.43|57.03|924
1742414400000|2025-03-19 20:00:00|57.73|57.33|57.48|57.08|57.91|57.51|57.38|56.98|404
1742418000000|2025-03-19 21:00:00|57.46|57.06|58.2|57.8|58.25|57.85|57.45|57.05|1295
1742421600000|2025-03-19 22:00:00|58.18|57.78|57.9|57.5|58.24|57.84|57.66|57.26|1380
1742425200000|2025-03-19 23:00:00|57.93|57.53|58.83|58.43|58.83|58.43|57.81|57.41|740
1742428800000|2025-03-20 00:00:00|58.91|58.51|57.42|57.02|58.91|58.51|57.34|56.94|907
1742432400000|2025-03-20 01:00:00|57.43|57.03|57.25|56.85|57.78|57.38|57.07|56.67|477
1742436000000|2025-03-20 02:00:00|57.26|56.86|57.57|57.17|57.63|57.23|57.19|56.79|361
1742439600000|2025-03-20 03:00:00|57.59|57.19|57.73|57.33|57.83|57.43|57.43|57.03|207
1742443200000|2025-03-20 04:00:00|57.79|57.39|59.24|58.84|59.24|58.84|57.65|57.25|666
1742446800000|2025-03-20 05:00:00|59.25|58.85|59.33|58.93|59.87|59.47|58.36|57.96|820
1742450400000|2025-03-20 06:00:00|59.32|58.92|59.23|58.83|59.89|59.49|58.78|58.38|825
1742454000000|2025-03-20 07:00:00|59.24|58.84|59.22|58.82|59.53|59.13|59.02|58.62|435
1742457600000|2025-03-20 08:00:00|59.21|58.81|59.9|59.5|60.13|59.73|59.14|58.74|730
1742461200000|2025-03-20 09:00:00|59.91|59.51|58.82|58.42|60.03|59.63|58.64|58.24|1384
1742464800000|2025-03-20 10:00:00|58.83|58.43|58.42|58.02|59.12|58.72|57.99|57.59|925
1742468400000|2025-03-20 11:00:00|58.41|58.01|58.36|57.96|58.72|58.32|58.15|57.75|533
1742472000000|2025-03-20 12:00:00|58.35|57.95|57.7|57.3|58.61|58.21|57.63|57.23|667
1742475600000|2025-03-20 13:00:00|57.74|57.34|57.35|56.95|57.81|57.41|57.11|56.71|618
1742479200000|2025-03-20 14:00:00|57.34|56.94|57.65|57.25|57.94|57.54|57.32|56.92|801
1742482800000|2025-03-20 15:00:00|57.68|57.28|56.39|55.99|57.68|57.28|56.31|55.91|813
1742486400000|2025-03-20 16:00:00|56.34|55.94|55.47|55.07|57|56.6|55.35|54.95|781
1742490000000|2025-03-20 17:00:00|55.58|55.18|56.16|55.76|56.23|55.83|55.54|55.14|348
1742493600000|2025-03-20 18:00:00|56.2|55.8|56.25|55.85|56.55|56.15|56.12|55.72|215
1742497200000|2025-03-20 19:00:00|56.26|55.86|56.34|55.94|56.37|55.97|56.06|55.66|297
1742500800000|2025-03-20 20:00:00|56.35|55.95|56.28|55.88|56.62|56.22|56.26|55.86|172
1742504400000|2025-03-20 21:00:00|56.25|55.85|56.25|55.85|56.49|56.09|56.22|55.82|109
1742508000000|2025-03-20 22:00:00|56.26|55.86|56.06|55.66|56.37|55.97|55.97|55.57|181
1742511600000|2025-03-20 23:00:00|55.99|55.59|56.53|56.13|56.53|56.13|55.75|55.35|222
1742515200000|2025-03-21 00:00:00|56.55|56.15|55.94|55.54|56.55|56.15|55.78|55.38|665
1742518800000|2025-03-21 01:00:00|55.89|55.49|56.27|55.87|56.33|55.93|55.74|55.34|462
1742522400000|2025-03-21 02:00:00|56.24|55.84|55.77|55.37|56.33|55.93|55.75|55.35|285
1742526000000|2025-03-21 03:00:00|55.76|55.36|55.75|55.35|55.91|55.51|55.51|55.11|414
1742529600000|2025-03-21 04:00:00|55.74|55.34|55.83|55.43|55.97|55.57|55.66|55.26|373
1742533200000|2025-03-21 05:00:00|55.82|55.42|55.07|54.67|55.84|55.44|54.46|54.06|487
1742536800000|2025-03-21 06:00:00|55.06|54.66|55.22|54.82|55.55|55.15|54.95|54.55|602
1742540400000|2025-03-21 07:00:00|55.25|54.85|54.96|54.56|55.33|54.93|54.63|54.23|424
1742544000000|2025-03-21 08:00:00|54.95|54.55|54.66|54.26|55.05|54.65|54.5|54.1|757
1742547600000|2025-03-21 09:00:00|54.6|54.2|54.39|53.99|54.84|54.44|54.23|53.83|1454
1742551200000|2025-03-21 10:00:00|54.36|53.96|53.83|53.43|54.53|54.13|53.64|53.24|965
1742554800000|2025-03-21 11:00:00|53.84|53.44|54.11|53.71|54.13|53.73|53.73|53.33|475
1742558400000|2025-03-21 12:00:00|54.07|53.67|53.83|53.43|54.34|53.94|53.6|53.2|608
1742562000000|2025-03-21 13:00:00|53.87|53.47|54.53|54.13|54.81|54.41|53.87|53.47|685
1742565600000|2025-03-21 14:00:00|54.52|54.12|55.23|54.83|55.3|54.9|54.16|53.76|742
1742569200000|2025-03-21 15:00:00|55.27|54.87|55.88|55.48|56.02|55.62|55.04|54.64|928
1742572800000|2025-03-21 16:00:00|55.86|55.46|56.16|55.76|56.57|56.17|55.74|55.34|1353
1742576400000|2025-03-21 17:00:00|56.15|55.75|56.75|56.35|56.91|56.51|56.1|55.7|796
1742580000000|2025-03-21 18:00:00|56.69|56.29|56.62|56.22|57.3|56.9|56.23|55.83|808
1742583600000|2025-03-21 19:00:00|56.65|56.25|56.13|55.73|56.65|56.25|56.1|55.7|338
1742587200000|2025-03-21 20:00:00|56.16|55.76|56.11|55.71|56.38|55.98|56.03|55.63|309
1742630400000|2025-03-22 08:00:00|55.99|55.59|56.01|55.61|56.11|55.71|55.87|55.47|1137
1742634000000|2025-03-22 09:00:00|56.05|55.65|56.39|55.99|56.5|56.1|56|55.6|1124
1742637600000|2025-03-22 10:00:00|56.38|55.98|55.9|55.5|56.39|55.99|55.88|55.48|887
1742641200000|2025-03-22 11:00:00|55.91|55.51|55.68|55.28|56.1|55.7|55.65|55.25|512
1742644800000|2025-03-22 12:00:00|55.69|55.29|55.38|54.98|55.7|55.3|55.37|54.97|424
1742648400000|2025-03-22 13:00:00|55.35|54.95|55.47|55.07|55.6|55.2|54.95|54.55|427
1742652000000|2025-03-22 14:00:00|55.46|55.06|55.1|54.7|55.48|55.08|54.9|54.5|591
1742655600000|2025-03-22 15:00:00|55.09|54.69|55.68|55.28|55.81|55.41|55.09|54.69|446
1742659200000|2025-03-22 16:00:00|55.64|55.24|55.98|55.58|56.11|55.71|55.4|55|701
1742662800000|2025-03-22 17:00:00|55.99|55.59|55.77|55.37|56.06|55.66|55.75|55.35|561
1742666400000|2025-03-22 18:00:00|55.78|55.38|55.67|55.27|55.96|55.56|55.64|55.24|393
1742670000000|2025-03-22 19:00:00|55.66|55.26|55.94|55.54|56.14|55.74|55.65|55.25|469
1742673600000|2025-03-22 20:00:00|55.96|55.56|55.78|55.38|56.09|55.69|55.69|55.29|349
1742677200000|2025-03-22 21:00:00|55.77|55.37|55.4|55|55.78|55.38|55.33|54.93|424
1742680800000|2025-03-22 22:00:00|55.41|55.01|55.2|54.8|55.75|55.35|55.19|54.79|368
1742684400000|2025-03-22 23:00:00|55.19|54.79|55.26|54.86|55.4|55|55|54.6|373
1742688000000|2025-03-23 00:00:00|55.27|54.87|54.9|54.5|55.29|54.89|54.69|54.29|1511
1742691600000|2025-03-23 01:00:00|54.89|54.49|55.12|54.72|55.28|54.88|54.78|54.38|659
1742695200000|2025-03-23 02:00:00|55.11|54.71|54.97|54.57|55.14|54.74|54.79|54.39|458
1742698800000|2025-03-23 03:00:00|54.98|54.58|55.39|54.99|55.42|55.02|54.89|54.49|434
1742702400000|2025-03-23 04:00:00|55.38|54.98|54.81|54.41|55.38|54.98|54.63|54.23|467
1742706000000|2025-03-23 05:00:00|54.8|54.4|55|54.6|55.01|54.61|54.77|54.37|457
1742709600000|2025-03-23 06:00:00|54.99|54.59|54.9|54.5|55.02|54.62|54.7|54.3|240
1742713200000|2025-03-23 07:00:00|54.91|54.51|55.88|55.48|56.15|55.75|54.89|54.49|1264
1742716800000|2025-03-23 08:00:00|55.87|55.47|55.99|55.59|56.29|55.89|55.86|55.46|1125
1742720400000|2025-03-23 09:00:00|55.98|55.58|56.13|55.73|56.14|55.74|55.63|55.23|1012
1742724000000|2025-03-23 10:00:00|56.14|55.74|56.77|56.37|56.77|56.37|56.07|55.67|1275
1742727600000|2025-03-23 11:00:00|56.78|56.38|56.71|56.31|56.98|56.58|56.57|56.17|1419
1742731200000|2025-03-23 12:00:00|56.72|56.32|56.39|55.99|56.8|56.4|56.29|55.89|1063
1742734800000|2025-03-23 13:00:00|56.38|55.98|57.3|56.9|57.38|56.98|56.3|55.9|628
1742738400000|2025-03-23 14:00:00|57.32|56.92|56.96|56.56|57.77|57.37|56.84|56.44|1055
1742742000000|2025-03-23 15:00:00|57|56.6|57.3|56.9|57.76|57.36|56.96|56.56|1059
1742745600000|2025-03-23 16:00:00|57.32|56.92|56.71|56.31|57.43|57.03|56.63|56.23|1198
1742749200000|2025-03-23 17:00:00|56.7|56.3|56.92|56.52|57.37|56.97|56.69|56.29|1108
1742752800000|2025-03-23 18:00:00|56.9|56.5|56.8|56.4|57.15|56.75|56.8|56.4|871
1742756400000|2025-03-23 19:00:00|56.79|56.39|56.72|56.32|56.93|56.53|56.54|56.14|714
1742760000000|2025-03-23 20:00:00|56.7|56.3|56.78|55.38|57.06|56.48|56.47|55.32|586
1742763600000|2025-03-23 21:00:00|56.77|55.37|56.56|56.16|57.11|56.19|56.35|54.98|642
1742767200000|2025-03-23 22:00:00|56.55|56.15|56.26|55.86|56.6|56.2|56.08|55.68|682
1742770800000|2025-03-23 23:00:00|56.25|55.85|56.58|56.18|56.6|56.2|56.05|55.65|857
1742774400000|2025-03-24 00:00:00|56.61|56.21|55.54|55.14|56.72|56.32|55.46|55.06|1161
1742778000000|2025-03-24 01:00:00|55.55|55.15|55.35|54.95|55.74|55.34|55.23|54.83|1232
1742781600000|2025-03-24 02:00:00|55.34|54.94|55.43|55.03|55.67|55.27|55.33|54.93|950
1742785200000|2025-03-24 03:00:00|55.44|55.04|56.32|55.92|56.33|55.93|55.38|54.98|1072
1742788800000|2025-03-24 04:00:00|56.33|55.93|56.93|56.53|57.08|56.68|56.33|55.93|1100
1742792400000|2025-03-24 05:00:00|56.92|56.52|57.22|56.82|57.66|57.26|56.92|56.52|1209
1742796000000|2025-03-24 06:00:00|57.21|56.81|57.92|57.52|58.18|57.78|57.17|56.77|1073
1742799600000|2025-03-24 07:00:00|57.95|57.55|57.43|57.03|58.1|57.7|57.43|57.03|826
1742803200000|2025-03-24 08:00:00|57.44|57.04|57.63|57.23|57.87|57.47|57.42|57.02|1158
1742806800000|2025-03-24 09:00:00|57.65|57.25|58.04|57.64|58.14|57.74|57.56|57.16|1007
1742810400000|2025-03-24 10:00:00|58.06|57.66|58.15|57.75|58.57|58.17|57.65|57.25|1655
1742814000000|2025-03-24 11:00:00|58.18|57.78|57.82|57.42|58.26|57.86|57.71|57.31|688
1742817600000|2025-03-24 12:00:00|57.76|57.36|57.52|57.12|58.07|57.67|57.47|57.07|978
1742821200000|2025-03-24 13:00:00|57.55|57.15|57.29|56.89|58.03|57.63|57.16|56.76|1528
1742824800000|2025-03-24 14:00:00|57.32|56.92|57.24|56.84|58.01|57.61|57.05|56.65|2062
1742828400000|2025-03-24 15:00:00|57.28|56.88|57.4|57|57.59|57.19|57.06|56.66|1326
1742832000000|2025-03-24 16:00:00|57.43|57.03|57.69|57.29|57.72|57.32|56.87|56.47|1401
1742835600000|2025-03-24 17:00:00|57.7|57.3|57.6|57.2|57.96|57.56|57.47|57.07|922
1742839200000|2025-03-24 18:00:00|57.63|57.23|57.68|57.28|57.84|57.44|57.25|56.85|825
1742842800000|2025-03-24 19:00:00|57.62|57.22|57.59|57.19|57.71|57.31|57.4|57|552
1742846400000|2025-03-24 20:00:00|57.58|57.18|57.39|56.99|57.63|57.23|57.28|56.88|374
1742850000000|2025-03-24 21:00:00|57.4|57|58.01|57.61|58.04|57.64|57.33|56.93|497
1742853600000|2025-03-24 22:00:00|58|57.6|57.41|57.01|58.33|57.93|57.06|56.66|661
1742857200000|2025-03-24 23:00:00|57.35|56.95|57.62|57.22|57.62|57.22|56.97|56.57|587
1742860800000|2025-03-25 00:00:00|57.64|57.24|57.52|57.12|57.98|57.58|57.19|56.79|900
1742864400000|2025-03-25 01:00:00|57.5|57.1|57.19|56.79|57.61|57.21|56.61|56.21|1191
1742868000000|2025-03-25 02:00:00|57.14|56.74|57.61|57.21|57.7|57.3|56.99|56.59|1138
1742871600000|2025-03-25 03:00:00|57.62|57.22|57.7|57.3|57.84|57.44|57.27|56.87|1453
1742875200000|2025-03-25 04:00:00|57.69|57.29|57.77|57.37|58.06|57.66|57.39|56.99|1635
1742878800000|2025-03-25 05:00:00|57.76|57.36|57.19|56.79|57.83|57.43|57.07|56.67|1235
1742882400000|2025-03-25 06:00:00|57.18|56.78|58|57.6|58.36|57.96|57.16|56.76|1251
1742886000000|2025-03-25 07:00:00|58.01|57.61|58.2|57.8|58.71|58.31|57.98|57.58|759
1742889600000|2025-03-25 08:00:00|58.22|57.82|58.1|57.7|58.44|58.04|57.98|57.58|498
1742893200000|2025-03-25 09:00:00|58.11|57.71|58.01|57.61|58.21|57.81|57.79|57.39|772
1742896800000|2025-03-25 10:00:00|58|57.6|57.71|57.31|58.02|57.62|57.6|57.2|608
1742900400000|2025-03-25 11:00:00|57.74|57.34|58.1|57.7|58.23|57.83|57.57|57.17|655
1742904000000|2025-03-25 12:00:00|58.09|57.69|57.51|57.11|58.18|57.78|57.41|57.01|1580
1742907600000|2025-03-25 13:00:00|57.5|57.1|57.41|57.01|58.03|57.63|57.32|56.92|2383
1742911200000|2025-03-25 14:00:00|57.4|57|57.51|57.11|57.73|57.33|57.17|56.77|1329
1742914800000|2025-03-25 15:00:00|57.5|57.1|57.31|56.91|57.73|57.33|57.1|56.7|759
1742918400000|2025-03-25 16:00:00|57.32|56.92|57.31|56.91|57.63|57.23|57.1|56.7|943
1742922000000|2025-03-25 17:00:00|57.37|56.97|57.93|57.53|58.05|57.65|57.37|56.97|776
1742925600000|2025-03-25 18:00:00|57.99|57.59|57.71|57.31|58.14|57.74|57.65|57.25|569
1742929200000|2025-03-25 19:00:00|57.73|57.33|57.92|57.52|58.03|57.63|57.61|57.21|383
1742932800000|2025-03-25 20:00:00|57.95|57.55|57.73|57.33|58.14|57.74|57.7|57.3|537
1742936400000|2025-03-25 21:00:00|57.72|57.32|57.72|57.32|58.03|57.63|57.7|57.3|355
1742940000000|2025-03-25 22:00:00|57.73|57.33|57.51|57.11|57.84|57.44|57.26|56.86|715
1742943600000|2025-03-25 23:00:00|57.5|57.1|57.37|56.97|57.55|57.15|57.15|56.75|466
1742947200000|2025-03-26 00:00:00|57.39|56.99|57.43|57.03|57.62|57.22|57.31|56.91|655
1742950800000|2025-03-26 01:00:00|57.42|57.02|57.73|57.33|57.83|57.43|57.32|56.92|642
1742954400000|2025-03-26 02:00:00|57.72|57.32|57.06|56.66|57.73|57.33|57.04|56.64|459
1742958000000|2025-03-26 03:00:00|57.07|56.67|57.75|57.35|57.9|57.5|57.03|56.63|846
1742961600000|2025-03-26 04:00:00|57.77|57.37|58.12|57.72|58.27|57.87|57.74|57.34|822
1742965200000|2025-03-26 05:00:00|58.28|57.88|58.34|57.94|58.46|58.06|58.06|57.66|812
1742968800000|2025-03-26 06:00:00|58.33|57.93|58.42|58.02|58.64|58.24|58.21|57.81|448
1742972400000|2025-03-26 07:00:00|58.43|58.03|58.97|58.57|58.98|58.58|58.31|57.91|624
1742976000000|2025-03-26 08:00:00|58.98|58.58|58.72|58.32|59.35|58.95|58.61|58.21|993
1742979600000|2025-03-26 09:00:00|58.73|58.33|58.93|58.53|59.17|58.77|58.57|58.17|387
1742983200000|2025-03-26 10:00:00|58.96|58.56|59.13|58.73|59.34|58.94|58.92|58.52|463
1742986800000|2025-03-26 11:00:00|59.14|58.74|59.33|58.93|59.74|59.34|59.1|58.7|640
1742990400000|2025-03-26 12:00:00|59.32|58.92|58.84|58.44|59.33|58.93|58.72|58.32|734
1742994000000|2025-03-26 13:00:00|58.83|58.43|57.86|57.46|58.92|58.52|57.78|57.38|1215
1742997600000|2025-03-26 14:00:00|57.83|57.43|58.12|57.72|58.31|57.91|57.4|57|1872
1743001200000|2025-03-26 15:00:00|58.09|57.69|58.45|58.05|58.71|58.31|58.05|57.65|1024
1743004800000|2025-03-26 16:00:00|58.44|58.04|58.66|58.26|58.81|58.41|58.22|57.82|867
1743008400000|2025-03-26 17:00:00|58.67|58.27|58.35|57.95|58.81|58.41|58.19|57.79|1043
1743012000000|2025-03-26 18:00:00|58.34|57.94|58.15|57.75|58.82|58.42|58.13|57.73|952
1743015600000|2025-03-26 19:00:00|58.16|57.76|58.34|57.94|58.72|58.32|57.63|57.23|1300
1743019200000|2025-03-26 20:00:00|58.33|57.93|58.51|58.11|58.76|58.36|58.23|57.83|778
1743022800000|2025-03-26 21:00:00|58.52|58.12|58.4|58|58.77|58.37|57.85|57.45|563
1743026400000|2025-03-26 22:00:00|58.39|57.99|58.25|57.85|58.4|58|57.93|57.53|654
1743030000000|2025-03-26 23:00:00|58.24|57.84|58.33|57.93|58.39|57.99|57.84|57.44|441
1743033600000|2025-03-27 00:00:00|58.3|57.9|58.94|58.54|59.02|58.62|58.13|57.73|851
1743037200000|2025-03-27 01:00:00|59|58.6|58.75|58.35|59.14|58.74|58.7|58.3|655
1743040800000|2025-03-27 02:00:00|58.74|58.34|58.84|58.44|59.06|58.66|58.54|58.14|552
1743044400000|2025-03-27 03:00:00|58.85|58.45|58.84|58.44|59.06|58.66|58.71|58.31|415
1743048000000|2025-03-27 04:00:00|58.83|58.43|58.8|58.4|58.92|58.52|58.54|58.14|496
1743051600000|2025-03-27 05:00:00|58.77|58.37|58.44|58.04|58.87|58.47|58.43|58.03|382
1743055200000|2025-03-27 06:00:00|58.43|58.03|58.33|57.93|58.94|58.54|58.15|57.75|404
1743058800000|2025-03-27 07:00:00|58.32|57.92|58.32|57.92|58.55|58.15|58.11|57.71|653
1743062400000|2025-03-27 08:00:00|58.33|57.93|58.03|57.63|58.37|57.97|57.92|57.52|671
1743066000000|2025-03-27 09:00:00|58.01|57.61|57.72|57.32|58.02|57.62|57.7|57.3|851
1743069600000|2025-03-27 10:00:00|57.71|57.31|57.24|56.84|58.03|57.63|57.24|56.84|452
1743073200000|2025-03-27 11:00:00|57.23|56.83|57.2|56.8|57.52|57.12|57.1|56.7|857
1743076800000|2025-03-27 12:00:00|57.19|56.79|57.41|57.01|57.59|57.19|56.99|56.59|1261
1743080400000|2025-03-27 13:00:00|57.4|57|57.2|56.8|57.8|57.4|56.69|56.29|1698
1743084000000|2025-03-27 14:00:00|57.19|56.79|57.94|57.54|58.01|57.61|56.99|56.59|1481
1743087600000|2025-03-27 15:00:00|57.93|57.53|57.8|57.4|58.03|57.63|57.49|57.09|894
1743091200000|2025-03-27 16:00:00|57.79|57.39|57.31|56.91|57.94|57.54|57.3|56.9|958
1743094800000|2025-03-27 17:00:00|57.3|56.9|56.99|56.59|57.53|57.13|56.82|56.42|1128
1743098400000|2025-03-27 18:00:00|56.98|56.58|57.21|56.81|57.51|57.11|56.89|56.49|806
1743102000000|2025-03-27 19:00:00|57.22|56.82|57.2|56.8|57.54|57.14|57.11|56.71|873
1743105600000|2025-03-27 20:00:00|57.21|56.81|57.21|56.81|57.42|57.02|56.9|56.5|515
1743109200000|2025-03-27 21:00:00|57.2|56.8|58.31|57.91|58.54|58.14|57.1|56.7|608
1743112800000|2025-03-27 22:00:00|58.34|57.94|58.39|57.99|58.95|58.55|58.31|57.91|1292
1743116400000|2025-03-27 23:00:00|58.42|58.02|58.47|58.07|58.55|58.15|58.28|57.88|352
1743120000000|2025-03-28 00:00:00|58.48|58.08|58.29|57.89|58.74|58.34|58.13|57.73|1076
1743123600000|2025-03-28 01:00:00|58.32|57.92|58.8|58.4|59.17|58.77|58.1|57.7|1089
1743127200000|2025-03-28 02:00:00|58.83|58.43|58.62|58.22|59.16|58.76|58.6|58.2|925
1743130800000|2025-03-28 03:00:00|58.65|58.25|58.29|57.89|58.68|58.28|57.81|57.41|998
1743134400000|2025-03-28 04:00:00|58.3|57.9|58.15|57.75|58.74|58.34|57.46|57.06|1835
1743138000000|2025-03-28 05:00:00|58.14|57.74|57.73|57.33|58.55|58.15|57.72|57.32|1661
1743141600000|2025-03-28 06:00:00|57.72|57.32|57.74|57.34|58.66|58.26|57.42|57.02|1637
1743145200000|2025-03-28 07:00:00|57.73|57.33|58.27|57.87|58.39|57.99|57.73|57.33|2008
1743148800000|2025-03-28 08:00:00|58.26|57.86|58.75|58.35|60.47|60.07|58.24|57.84|3476
1743152400000|2025-03-28 09:00:00|58.74|58.34|58.34|57.94|58.96|58.56|58.02|57.62|1285
1743156000000|2025-03-28 10:00:00|58.33|57.93|58.1|57.7|58.62|58.22|57.99|57.59|2028
1743159600000|2025-03-28 11:00:00|58.12|57.72|58.81|58.41|58.83|58.43|57.93|57.53|2502
1743163200000|2025-03-28 12:00:00|58.8|58.4|58.91|58.51|59.57|59.17|58.14|57.74|2873
1743166800000|2025-03-28 13:00:00|58.86|58.46|59.42|59.02|60.58|60.18|58.85|58.45|2223
1743170400000|2025-03-28 14:00:00|59.43|59.03|59.95|59.55|60.44|60.04|59.11|58.71|1944
1743174000000|2025-03-28 15:00:00|59.94|59.54|58.66|58.26|60.29|59.89|57.79|57.39|2239
1743177600000|2025-03-28 16:00:00|58.67|58.27|58.38|57.98|58.91|58.51|58.26|57.86|1564
1743181200000|2025-03-28 17:00:00|58.36|57.96|58.1|57.7|58.54|58.14|57.71|57.31|1482
1743184800000|2025-03-28 18:00:00|58.09|57.69|57.76|57.36|58.42|58.02|57.68|57.28|843
1743188400000|2025-03-28 19:00:00|57.75|57.35|57.78|57.38|57.92|57.52|57.64|57.24|712
1743192000000|2025-03-28 20:00:00|57.79|57.39|58.12|57.72|58.82|58.42|57.75|57.35|1576
1743235200000|2025-03-29 08:00:00|56.15|55.75|56.34|55.94|56.5|56.1|56.07|55.67|1361
1743238800000|2025-03-29 09:00:00|56.33|55.93|56.55|56.15|56.57|56.17|55.47|55.07|1028
1743242400000|2025-03-29 10:00:00|56.54|56.14|55.64|55.24|56.74|56.34|55.57|55.17|1093
1743246000000|2025-03-29 11:00:00|55.7|55.3|55.64|55.24|55.78|55.38|55.11|54.71|1322
1743249600000|2025-03-29 12:00:00|55.69|55.29|55.54|55.14|55.84|55.44|55.31|54.91|903
1743253200000|2025-03-29 13:00:00|55.55|55.15|55.74|55.34|55.95|55.55|55.46|55.06|773
1743256800000|2025-03-29 14:00:00|55.73|55.33|55.52|55.12|55.74|55.34|55.05|54.65|970
1743260400000|2025-03-29 15:00:00|55.53|55.13|55.51|55.11|55.93|55.53|55.39|54.99|1119
1743264000000|2025-03-29 16:00:00|55.53|55.13|55.01|54.61|55.73|55.33|54.91|54.51|1217
1743267600000|2025-03-29 17:00:00|55.03|54.63|55.44|55.04|55.85|55.45|54.72|54.32|2132
1743271200000|2025-03-29 18:00:00|55.43|55.03|55.38|54.98|56.07|55.67|55.22|54.82|1716
1743274800000|2025-03-29 19:00:00|55.37|54.97|55.29|54.89|55.42|55.02|54.94|54.54|1287
1743278400000|2025-03-29 20:00:00|55.3|54.9|54.84|54.44|55.34|54.94|54.74|54.34|1156
1743282000000|2025-03-29 21:00:00|54.87|54.47|54.61|54.21|54.94|54.54|54.57|54.17|660
1743285600000|2025-03-29 22:00:00|54.6|54.2|54.64|54.24|54.78|54.38|54.59|54.19|767
1743289200000|2025-03-29 23:00:00|54.63|54.23|54.99|54.59|55.26|54.86|54.59|54.19|669
1743292800000|2025-03-30 00:00:00|54.98|54.58|54.72|54.32|54.99|54.59|54.41|54.01|1039
1743296400000|2025-03-30 01:00:00|54.75|54.35|61.16|60.76|61.71|61.31|54.73|54.33|2786
1743300000000|2025-03-30 02:00:00|61.17|60.77|61.65|61.25|62.15|61.75|60.4|60|2581
1743303600000|2025-03-30 03:00:00|61.66|61.26|58.49|58.09|61.66|61.26|58.48|58.08|1689
1743307200000|2025-03-30 04:00:00|58.57|58.17|58.63|58.23|59.39|58.99|58.36|57.96|1196
1743310800000|2025-03-30 05:00:00|58.62|58.22|58.84|58.44|58.92|58.52|58.35|57.95|979
1743314400000|2025-03-30 06:00:00|58.85|58.45|58.43|58.03|58.87|58.47|58.23|57.83|907
1743318000000|2025-03-30 07:00:00|58.44|58.04|58.52|58.12|58.6|58.2|58.18|57.78|592
1743321600000|2025-03-30 08:00:00|58.53|58.13|59.65|59.25|59.96|59.56|58.53|58.13|765
1743325200000|2025-03-30 09:00:00|59.66|59.26|58.95|58.55|59.84|59.44|58.94|58.54|663
1743328800000|2025-03-30 10:00:00|58.94|58.54|58.38|57.98|59.8|59.4|58.31|57.91|886
1743332400000|2025-03-30 11:00:00|58.37|57.97|58.5|58.1|58.81|58.41|58.36|57.96|787
1743336000000|2025-03-30 12:00:00|58.52|58.12|60.77|60.37|61.01|60.61|58.52|58.12|1483
1743339600000|2025-03-30 13:00:00|60.81|60.41|60.25|59.85|61.74|61.34|59.99|59.59|2467
1743343200000|2025-03-30 14:00:00|60.26|59.86|60.77|60.37|61.12|60.72|59.66|59.26|1727
1743346800000|2025-03-30 15:00:00|60.76|60.36|59.81|59.41|60.76|60.36|59.39|58.99|1033
1743350400000|2025-03-30 16:00:00|59.83|59.43|58.94|58.54|60.43|60.03|58.63|58.23|1585
1743354000000|2025-03-30 17:00:00|58.91|58.51|59.26|58.86|59.62|59.22|58.64|58.24|1563
1743357600000|2025-03-30 18:00:00|59.28|58.88|59.85|59.45|59.85|59.45|59.15|58.75|1519
1743361200000|2025-03-30 19:00:00|59.82|59.42|60.13|58.73|60.18|59.66|59.4|58.57|612
1743364800000|2025-03-30 20:00:00|60.08|58.68|60.41|59.01|60.46|59.06|59.82|58.42|574
1743368400000|2025-03-30 21:00:00|60.43|59.03|59.42|59.02|60.64|59.7|59.28|58.88|618
1743372000000|2025-03-30 22:00:00|59.41|59.01|59.72|59.32|59.86|59.46|58.77|58.37|1279
1743375600000|2025-03-30 23:00:00|59.71|59.31|59.9|59.5|59.93|59.53|59.1|58.7|1544
1743379200000|2025-03-31 00:00:00|59.92|59.52|59.22|58.82|61.16|60.76|59.22|58.82|2622
1743382800000|2025-03-31 01:00:00|59.21|58.81|59.47|59.07|59.92|59.52|57.78|57.38|2670
1743386400000|2025-03-31 02:00:00|59.46|59.06|58.58|58.18|59.48|59.08|58.42|58.02|1710
1743390000000|2025-03-31 03:00:00|58.6|58.2|57.95|57.55|58.6|58.2|57.88|57.48|1135
1743393600000|2025-03-31 04:00:00|57.96|57.56|59.49|59.09|59.71|59.31|57.78|57.38|1103
1743397200000|2025-03-31 05:00:00|59.48|59.08|59.5|59.1|59.93|59.53|59.39|58.99|959
1743400800000|2025-03-31 06:00:00|59.49|59.09|59.07|58.67|59.55|59.15|58.92|58.52|521
1743404400000|2025-03-31 07:00:00|59.1|58.7|58.38|58.08|59.36|58.96|57.87|57.48|1400
1743408000000|2025-03-31 08:00:00|58.37|58.07|58.04|57.74|58.67|58.37|57.7|57.4|1257
1743411600000|2025-03-31 09:00:00|59.13|58.83|60.36|60.06|61.58|61.28|59.13|58.83|3248
1743415200000|2025-03-31 10:00:00|60.41|60.11|63.91|63.61|64.5|64.2|60.31|60.01|2871
1743418800000|2025-03-31 11:00:00|63.95|63.65|63.2|62.9|64.41|64.11|62.31|62.01|1897
1743422400000|2025-03-31 12:00:00|63.21|62.91|62.86|62.56|63.62|63.32|61.69|61.39|1846
1743426000000|2025-03-31 13:00:00|62.89|62.59|63.35|63.05|63.74|63.44|61.74|61.44|2890
1743429600000|2025-03-31 14:00:00|63.37|63.07|64.65|64.35|65.32|65.02|63.24|62.94|2598
1743433200000|2025-03-31 15:00:00|64.68|64.38|62.33|62.03|64.89|64.59|62.33|62.03|478
1743436800000|2025-03-31 16:00:00|62.34|62.04|62.73|62.43|62.91|62.61|62.04|61.74|1307
1743440400000|2025-03-31 17:00:00|62.74|62.44|62.75|62.45|63.3|63|62.58|62.28|824
1743444000000|2025-03-31 18:00:00|62.76|62.46|63.15|62.85|63.18|62.88|62.59|62.29|721
1743447600000|2025-03-31 19:00:00|63.18|62.88|62.33|62.03|63.52|63.22|62.33|62.03|271
1743451200000|2025-03-31 20:00:00|62.49|62.19|62|61.7|62.52|62.22|61.95|61.65|353
1743454800000|2025-03-31 21:00:00|61.99|61.69|62.03|61.73|62.34|62.04|61.96|61.66|277
1743458400000|2025-03-31 22:00:00|62.17|61.87|61.93|61.63|62.17|61.87|61.7|61.4|153
1743462000000|2025-03-31 23:00:00|61.92|61.62|61.98|61.68|62.17|61.87|61.87|61.57|573
1743465600000|2025-04-01 00:00:00|61.99|61.69|61.01|60.71|61.99|61.69|60.87|60.57|804
1743469200000|2025-04-01 01:00:00|61.03|60.73|61.22|60.92|61.52|61.22|60.64|60.34|673
1743472800000|2025-04-01 02:00:00|61.21|60.91|61.71|61.41|61.84|61.54|61.15|60.85|541
1743476400000|2025-04-01 03:00:00|61.72|61.42|64.23|63.93|64.3|64|61.35|61.05|626
1743480000000|2025-04-01 04:00:00|64.2|63.9|68.02|67.72|69.09|68.79|64.2|63.9|2667
1743483600000|2025-04-01 05:00:00|68.03|67.73|68.25|67.95|69.64|69.34|67.56|67.26|1491
1743487200000|2025-04-01 06:00:00|68.24|67.94|68.37|68.07|71.26|70.96|67.9|67.6|2552
1743490800000|2025-04-01 07:00:00|68.38|68.08|67.52|67.22|68.88|68.58|67.05|66.75|1587
1743494400000|2025-04-01 08:00:00|67.53|67.23|68.05|67.75|68.63|68.33|67.13|66.83|1502
1743498000000|2025-04-01 09:00:00|68.04|67.74|68.04|67.74|69.15|68.85|67.21|66.91|1152
1743501600000|2025-04-01 10:00:00|68.03|67.73|68.02|67.72|68.7|68.4|66.93|66.63|1484
1743505200000|2025-04-01 11:00:00|68.07|67.77|68.5|68.2|69.94|69.64|68.03|67.73|2352
1743508800000|2025-04-01 12:00:00|68.51|68.21|68.81|68.51|69.23|68.93|68.26|67.96|1359
1743512400000|2025-04-01 13:00:00|68.79|68.49|69.27|68.97|69.55|69.25|68.51|68.21|1494
1743516000000|2025-04-01 14:00:00|69.17|68.87|69.93|69.63|70.11|69.81|67.97|67.67|2085
1743519600000|2025-04-01 15:00:00|69.92|69.62|70.48|70.18|70.67|70.37|69.52|69.22|1700
1743523200000|2025-04-01 16:00:00|70.52|70.22|69.99|69.69|70.63|70.33|69.1|68.8|1368
1743526800000|2025-04-01 17:00:00|70.03|69.73|69.42|69.12|70.5|70.2|69.21|68.91|1274
1743530400000|2025-04-01 18:00:00|69.41|69.11|68.52|68.22|69.61|69.31|68.36|68.06|1364
1743534000000|2025-04-01 19:00:00|68.53|68.23|68.71|68.41|69.11|68.81|67.97|67.67|1115
1743537600000|2025-04-01 20:00:00|68.73|68.43|68.75|68.45|68.89|68.59|67.96|67.66|1788
1743541200000|2025-04-01 21:00:00|68.76|68.46|68.71|68.41|69.79|69.49|68.62|68.32|1374
1743544800000|2025-04-01 22:00:00|68.7|68.4|68.91|68.61|69.41|69.11|68.61|68.31|1365
1743548400000|2025-04-01 23:00:00|68.9|68.6|69.26|68.96|69.62|69.32|68.58|68.28|1980
1743552000000|2025-04-02 00:00:00|69.32|69.02|67.87|67.57|69.74|69.44|67.65|67.35|2771
1743555600000|2025-04-02 01:00:00|67.86|67.56|68.64|68.34|68.72|68.42|67.64|67.34|1894
1743559200000|2025-04-02 02:00:00|68.63|68.33|69.36|69.06|69.85|69.55|67.64|67.34|3720
1743562800000|2025-04-02 03:00:00|69.38|69.08|79.97|79.67|80.64|80.34|69.38|69.08|3847
1743566400000|2025-04-02 04:00:00|80.01|79.71|80.87|80.57|81.84|81.54|79.91|79.61|3161
1743570000000|2025-04-02 05:00:00|80.88|80.58|77.4|77.1|80.97|80.67|77.4|77.1|2763
1743573600000|2025-04-02 06:00:00|77.43|77.13|77.63|77.33|80.21|79.91|76.44|76.14|3142
1743577200000|2025-04-02 07:00:00|77.64|77.34|80.17|79.87|80.9|80.6|77.33|77.03|3380
1743580800000|2025-04-02 08:00:00|80.14|79.84|80.77|80.47|81.51|81.21|78.41|78.11|3645
1743584400000|2025-04-02 09:00:00|80.8|80.5|80.34|80.04|83.36|83.06|80.23|79.93|3430
1743588000000|2025-04-02 10:00:00|80.33|80.03|79.97|79.67|81.47|81.17|79.42|79.12|2110
1743591600000|2025-04-02 11:00:00|80.01|79.71|80.04|79.74|80.49|80.19|79.13|78.83|1975
1743595200000|2025-04-02 12:00:00|80.03|79.73|79.71|79.41|80.93|80.63|79.37|79.07|2456
1743598800000|2025-04-02 13:00:00|79.7|79.4|79.81|79.51|80.5|80.2|78.29|77.99|4094
1743602400000|2025-04-02 14:00:00|79.78|79.48|80.33|80.03|81.24|80.94|79.52|79.22|2454
1743606000000|2025-04-02 15:00:00|80.32|80.02|81.62|81.32|82.57|82.27|80.32|80.02|2065
1743609600000|2025-04-02 16:00:00|81.63|81.33|83.8|83.5|85.23|84.93|81.35|81.05|2151
1743613200000|2025-04-02 17:00:00|83.81|83.51|82.92|82.62|84.96|84.66|82.77|82.47|2008
1743616800000|2025-04-02 18:00:00|82.93|82.63|83.44|83.14|83.94|83.64|82.49|82.19|2175
1743620400000|2025-04-02 19:00:00|83.45|83.15|82.73|82.43|83.75|83.45|81.63|81.33|1973
1743624000000|2025-04-02 20:00:00|82.72|82.42|84.45|84.15|87.18|86.88|81.85|81.55|3413
1743627600000|2025-04-02 21:00:00|84.44|84.14|83.22|82.92|84.59|84.29|81.46|81.16|2421
1743631200000|2025-04-02 22:00:00|83.21|82.91|79.22|78.92|83.22|82.92|78.93|78.63|4217
1743634800000|2025-04-02 23:00:00|79.21|78.91|80.73|80.43|80.96|80.66|78.79|78.49|3288
1743638400000|2025-04-03 00:00:00|80.69|80.39|81.43|81.13|82.19|81.89|79.6|79.3|4055
1743642000000|2025-04-03 01:00:00|81.44|81.14|85.02|84.72|85.52|85.22|81.42|81.12|4855
1743645600000|2025-04-03 02:00:00|85.03|84.73|83.84|83.54|85.49|85.19|83.15|82.85|3575
1743649200000|2025-04-03 03:00:00|83.83|83.53|83.17|82.87|85.08|84.78|83.17|82.87|3133
1743652800000|2025-04-03 04:00:00|83.16|82.86|81.64|81.34|83.23|82.93|80.06|79.76|2580
1743656400000|2025-04-03 05:00:00|81.63|81.33|81.77|81.47|82.56|82.26|80.71|80.41|2089
1743660000000|2025-04-03 06:00:00|81.74|81.44|80.75|80.45|82.25|81.95|80.41|80.11|1433
1743663600000|2025-04-03 07:00:00|80.8|80.5|80.71|80.41|81.77|81.47|80.48|80.18|2428
1743667200000|2025-04-03 08:00:00|80.72|80.42|80.23|79.93|81.6|81.3|79.67|79.37|2709
1743670800000|2025-04-03 09:00:00|80.24|79.94|79.35|79.05|80.42|80.12|78.72|78.42|3122
1743674400000|2025-04-03 10:00:00|79.34|79.04|78.22|77.92|79.39|79.09|78.11|77.81|2895
1743678000000|2025-04-03 11:00:00|78.21|77.91|78.7|78.4|80.27|79.97|78.01|77.71|4063
1743681600000|2025-04-03 12:00:00|78.71|78.41|78.23|77.93|80.45|80.15|77.88|77.58|3977
1743685200000|2025-04-03 13:00:00|78.22|77.92|82.59|82.29|82.85|82.55|78|77.7|5029
1743688800000|2025-04-03 14:00:00|82.54|82.24|82.27|81.97|83.33|83.03|81.98|81.68|5261
1743692400000|2025-04-03 15:00:00|82.24|81.94|82.64|82.34|83.51|83.21|82.06|81.76|3981
1743696000000|2025-04-03 16:00:00|82.65|82.35|81.73|81.43|83.47|83.17|81.11|80.81|3588
1743699600000|2025-04-03 17:00:00|81.72|81.42|82.05|81.75|82.6|82.3|81.47|81.17|2500
1743703200000|2025-04-03 18:00:00|82.04|81.74|82.15|81.85|82.58|82.28|81.03|80.73|2542
1743706800000|2025-04-03 19:00:00|82.19|81.89|82.56|82.26|83.36|83.06|82.04|81.74|2375
1743710400000|2025-04-03 20:00:00|82.55|82.25|82.73|82.43|83.31|83.01|81.86|81.56|1938
1743714000000|2025-04-03 21:00:00|82.77|82.47|87.24|86.94|88.5|88.2|82.41|82.11|3617
1743717600000|2025-04-03 22:00:00|87.23|86.93|85.15|84.85|87.34|87.04|83.61|83.31|3068
1743721200000|2025-04-03 23:00:00|85.14|84.84|86.31|86.01|86.31|86.01|84.34|84.04|2817
1743724800000|2025-04-04 00:00:00|86.32|86.02|85.83|85.53|86.44|86.14|83.54|83.24|4079
1743728400000|2025-04-04 01:00:00|85.89|85.59|84.7|84.4|86.91|86.61|84.54|84.24|4038
1743732000000|2025-04-04 02:00:00|84.69|84.39|83.16|82.86|85.96|85.66|82.37|82.07|4010
1743735600000|2025-04-04 03:00:00|83.17|82.87|83.77|83.47|84.6|84.3|82.47|82.17|2539
1743739200000|2025-04-04 04:00:00|83.76|83.46|82.47|82.17|84.6|84.3|82.44|82.14|3297
1743742800000|2025-04-04 05:00:00|82.45|82.15|83.75|83.45|84.47|84.17|81.73|81.43|3204
1743746400000|2025-04-04 06:00:00|83.77|83.47|83.61|83.31|85.22|84.92|83.55|83.25|3403
1743750000000|2025-04-04 07:00:00|83.62|83.32|83.01|82.71|84.24|83.94|82.81|82.51|3372
1743753600000|2025-04-04 08:00:00|83|82.7|84.42|84.12|84.64|84.34|82.81|82.51|2939
1743757200000|2025-04-04 09:00:00|84.41|84.11|83.94|83.64|84.91|84.61|83.43|83.13|3130
1743760800000|2025-04-04 10:00:00|83.89|83.59|80.69|80.39|83.9|83.6|80.23|79.93|4059
1743764400000|2025-04-04 11:00:00|80.73|80.43|80.76|80.46|81.09|80.79|79.67|79.37|2998
1743768000000|2025-04-04 12:00:00|80.74|80.44|80.22|79.92|81.37|81.07|79.67|79.37|3151
1743771600000|2025-04-04 13:00:00|80.23|79.93|80.82|80.52|81.34|81.04|79.16|78.86|3249
1743775200000|2025-04-04 14:00:00|80.81|80.51|81.17|80.87|81.89|81.59|80.17|79.87|2991
1743778800000|2025-04-04 15:00:00|81.15|80.85|80.08|79.78|82.44|82.14|79.98|79.68|4193
1743782400000|2025-04-04 16:00:00|80.07|79.77|80.87|80.57|81.59|81.29|79.91|79.61|2938
1743786000000|2025-04-04 17:00:00|80.86|80.56|81.16|80.86|81.95|81.65|80.62|80.32|2399
1743789600000|2025-04-04 18:00:00|81.18|80.88|79.58|79.28|81.6|81.3|79.43|79.13|2399
1743793200000|2025-04-04 19:00:00|79.57|79.27|78.37|78.07|79.89|79.59|78.36|78.06|2221
1743796800000|2025-04-04 20:00:00|78.36|78.06|78.25|77.95|79.17|78.87|78.04|77.74|1760
1743836400000|2025-04-05 07:00:00|77.13|76.83|77.76|77.46|78.35|78.05|76.7|76.4|1444
1743840000000|2025-04-05 08:00:00|77.8|77.5|79.87|79.57|80.4|80.1|77.56|77.26|1585
1743843600000|2025-04-05 09:00:00|79.86|79.56|79.11|78.81|80.58|80.28|78.51|78.21|1264
1743847200000|2025-04-05 10:00:00|79.07|78.77|79.21|78.91|80.18|79.88|78.79|78.49|1487
1743850800000|2025-04-05 11:00:00|79.25|78.95|78.71|78.41|79.35|79.05|78.47|78.17|1250
1743854400000|2025-04-05 12:00:00|78.7|78.4|78.13|77.83|79.32|79.02|77.82|77.52|1582
1743858000000|2025-04-05 13:00:00|78.15|77.85|78.12|77.82|79.06|78.76|77.96|77.66|1685
1743861600000|2025-04-05 14:00:00|78.14|77.84|77.37|77.07|78.49|78.19|77.22|76.92|1420
1743865200000|2025-04-05 15:00:00|77.36|77.06|77.25|76.95|77.82|77.52|77.11|76.81|1150
1743868800000|2025-04-05 16:00:00|77.26|76.96|76.75|76.45|78.02|77.72|76.75|76.45|1080
1743872400000|2025-04-05 17:00:00|76.74|76.44|77.17|76.87|77.53|77.23|76.74|76.44|1026
1743876000000|2025-04-05 18:00:00|77.18|76.88|77.47|77.17|78.15|77.85|77.18|76.88|860
1743879600000|2025-04-05 19:00:00|77.46|77.16|76.18|75.88|77.62|77.32|76.15|75.85|835
1743883200000|2025-04-05 20:00:00|76.17|75.87|75.83|75.53|76.58|76.28|75.67|75.37|1707
1743886800000|2025-04-05 21:00:00|75.84|75.54|75.85|75.55|76.68|76.38|75.79|75.49|970
1743890400000|2025-04-05 22:00:00|75.88|75.58|75.28|74.98|76.1|75.8|75.1|74.8|1064
1743894000000|2025-04-05 23:00:00|75.29|74.99|75.33|75.03|75.71|75.41|74.97|74.67|1240
1743897600000|2025-04-06 00:00:00|75.36|75.06|75.76|75.46|76.4|76.1|74.94|74.64|1703
1743901200000|2025-04-06 01:00:00|75.77|75.47|75.45|75.15|76.84|76.54|75.35|75.05|1372
1743904800000|2025-04-06 02:00:00|75.4|75.1|75.15|74.85|76.05|75.75|74.8|74.5|1281
1743908400000|2025-04-06 03:00:00|75.16|74.86|75.15|74.85|75.39|75.09|74.76|74.46|957
1743912000000|2025-04-06 04:00:00|75.1|74.8|74.66|74.36|75.61|75.31|74.55|74.25|1062
1743915600000|2025-04-06 05:00:00|74.67|74.37|75.16|74.86|75.37|75.07|74.48|74.18|1083
1743919200000|2025-04-06 06:00:00|75.17|74.87|75.33|75.03|75.58|75.28|74.85|74.55|997
1743922800000|2025-04-06 07:00:00|75.34|75.04|75.21|74.91|76.01|75.71|75.2|74.9|1366
1743926400000|2025-04-06 08:00:00|75.2|74.9|74.88|74.58|75.78|75.48|74.48|74.18|1397
1743930000000|2025-04-06 09:00:00|74.87|74.57|75.38|75.08|75.4|75.1|74.76|74.46|921
1743933600000|2025-04-06 10:00:00|75.34|75.04|75.02|74.72|76.35|76.05|74.79|74.49|1772
1743937200000|2025-04-06 11:00:00|75.01|74.71|74.19|73.89|75.05|74.75|73.39|73.09|1179
1743940800000|2025-04-06 12:00:00|74.24|73.94|75.68|75.38|75.83|75.53|74.13|73.83|1472
1743944400000|2025-04-06 13:00:00|75.73|75.43|75.25|74.95|76.3|76|74.72|74.42|2373
1743948000000|2025-04-06 14:00:00|75.26|74.96|75.55|75.25|76.53|76.23|74.52|74.22|2367
1743951600000|2025-04-06 15:00:00|75.56|75.26|76.98|76.68|77.85|77.55|74.95|74.65|2287
1743955200000|2025-04-06 16:00:00|76.97|76.67|76.57|76.27|78.26|77.96|76.27|75.97|3057
1743958800000|2025-04-06 17:00:00|76.56|76.26|76.78|76.48|77.45|77.15|75.41|75.11|3648
1743962400000|2025-04-06 18:00:00|76.77|76.47|75.05|74.75|77.21|76.91|74.61|74.31|5371
1743966000000|2025-04-06 19:00:00|75.06|74.76|78.06|76.76|78.24|77.1|75.04|74.74|4445
1743969600000|2025-04-06 20:00:00|78.05|76.75|78.78|77.48|80.11|78.81|77.58|76.28|4578
1743973200000|2025-04-06 21:00:00|78.83|77.53|72.09|71.79|79.16|78.48|71.57|71.27|3382
1743976800000|2025-04-06 22:00:00|72.11|71.81|73.67|73.37|75.1|74.8|72.11|71.81|3922
1743980400000|2025-04-06 23:00:00|73.62|73.32|71.79|71.49|74.17|73.87|71.55|71.25|4506
1743984000000|2025-04-07 00:00:00|71.8|71.5|72.98|72.68|73.22|72.92|70.56|70.26|3383
1743987600000|2025-04-07 01:00:00|72.99|72.69|72.56|72.26|73.88|73.58|71.16|70.86|3385
1743991200000|2025-04-07 02:00:00|72.58|72.28|71.87|71.57|72.64|72.34|71.49|71.19|2586
1743994800000|2025-04-07 03:00:00|71.89|71.59|70.47|70.17|73.24|72.94|69.68|69.38|3370
1743998400000|2025-04-07 04:00:00|70.44|70.14|70.41|70.11|71.84|71.54|69.49|69.19|3749
1744002000000|2025-04-07 05:00:00|70.45|70.15|72.44|72.14|73.18|72.88|70.09|69.79|3471
1744005600000|2025-04-07 06:00:00|72.42|72.12|70.21|69.91|72.99|72.69|69.83|69.53|5039
1744009200000|2025-04-07 07:00:00|70.22|69.92|68.2|67.9|70.26|69.96|68.08|67.78|3850
1744012800000|2025-04-07 08:00:00|68.26|67.96|69.07|68.77|70.75|70.45|67.82|67.52|3371
1744016400000|2025-04-07 09:00:00|69.06|68.76|71.01|70.71|71.82|71.52|68.14|67.84|3328
1744020000000|2025-04-07 10:00:00|71.04|70.74|73.22|72.92|74.72|74.42|70.84|70.54|4028
1744023600000|2025-04-07 11:00:00|73.21|72.91|72.2|71.9|73.76|73.46|71.88|71.58|3070
1744027200000|2025-04-07 12:00:00|72.21|71.91|72.25|71.95|73|72.7|71.23|70.93|3121
1744030800000|2025-04-07 13:00:00|72.23|71.93|74.03|73.73|74.38|74.08|70.83|70.53|4152
1744034400000|2025-04-07 14:00:00|74.01|73.71|74.48|74.18|77.85|77.55|73.5|73.2|6310
1744038000000|2025-04-07 15:00:00|74.46|74.16|74.69|74.39|75.02|74.72|73.3|73|4063
1744041600000|2025-04-07 16:00:00|74.66|74.36|72.03|71.73|74.7|74.4|71.93|71.63|3589
1744045200000|2025-04-07 17:00:00|72.04|71.74|76.34|76.04|76.45|76.15|72.04|71.74|3692
1744048800000|2025-04-07 18:00:00|76.33|76.03|75.86|75.56|77.65|77.35|75.8|75.5|3550
1744052400000|2025-04-07 19:00:00|75.84|75.54|76.56|76.26|77.48|77.18|75.46|75.16|3119
1744056000000|2025-04-07 20:00:00|76.57|76.27|76.77|76.47|78.55|78.25|76.29|75.99|2283
1744059600000|2025-04-07 21:00:00|76.76|76.46|77.31|77.01|77.58|77.28|75.92|75.62|1425
1744063200000|2025-04-07 22:00:00|77.34|77.04|77.27|76.97|77.87|77.57|76.59|76.29|2187
1744066800000|2025-04-07 23:00:00|77.26|76.96|76.95|76.65|78.26|77.96|76.56|76.26|2303
1744070400000|2025-04-08 00:00:00|76.96|76.66|75.41|75.11|78.73|78.43|75.35|75.05|2630
1744074000000|2025-04-08 01:00:00|75.4|75.1|77.44|77.14|77.86|77.56|75.3|75|2931
1744077600000|2025-04-08 02:00:00|77.49|77.19|77.12|76.82|80.27|79.97|77.03|76.73|2616
1744081200000|2025-04-08 03:00:00|77.13|76.83|77.82|77.52|78.18|77.88|77.08|76.78|2072
1744084800000|2025-04-08 04:00:00|77.83|77.53|75.82|75.52|77.85|77.55|75.71|75.41|2233
1744088400000|2025-04-08 05:00:00|75.83|75.53|74.21|73.91|75.86|75.56|73.66|73.36|2173
1744092000000|2025-04-08 06:00:00|74.2|73.9|73.67|73.37|74.41|74.11|73.4|73.1|2863
1744095600000|2025-04-08 07:00:00|73.64|73.34|73.43|73.13|73.9|73.6|72.84|72.54|2352
1744099200000|2025-04-08 08:00:00|73.42|73.12|73.44|73.14|73.84|73.54|73.02|72.72|1872
1744102800000|2025-04-08 09:00:00|73.39|73.09|73.23|72.93|73.84|73.54|73.14|72.84|1996
1744106400000|2025-04-08 10:00:00|73.24|72.94|73.16|72.86|73.26|72.96|72.59|72.29|1463
1744110000000|2025-04-08 11:00:00|73.15|72.85|74.91|74.61|74.99|74.69|72.71|72.41|3024
1744113600000|2025-04-08 12:00:00|74.92|74.62|74.73|74.43|77.07|76.77|74.31|74.01|2831
1744117200000|2025-04-08 13:00:00|74.71|74.41|73.52|73.22|75.79|75.49|73.2|72.9|2981
1744120800000|2025-04-08 14:00:00|73.51|73.21|71.45|71.15|74.03|73.73|71.21|70.91|3032
1744124400000|2025-04-08 15:00:00|71.44|71.14|71.64|71.34|71.73|71.43|70.95|70.65|1808
1744128000000|2025-04-08 16:00:00|71.63|71.33|70.97|70.67|71.73|71.43|70.65|70.35|1876
1744131600000|2025-04-08 17:00:00|70.96|70.66|69.99|69.69|71.02|70.72|69.72|69.42|2149
1744135200000|2025-04-08 18:00:00|69.98|69.68|69.98|69.68|70.5|70.2|69.71|69.41|1676
1744138800000|2025-04-08 19:00:00|70.01|69.71|68.93|68.63|70.2|69.9|68.45|68.15|1792
1744142400000|2025-04-08 20:00:00|68.92|68.62|68.22|67.92|69.06|68.76|67.7|67.4|1326
1744146000000|2025-04-08 21:00:00|68.21|67.91|67.68|67.38|68.61|68.31|67.42|67.12|1036
1744149600000|2025-04-08 22:00:00|67.67|67.37|66.76|66.46|67.67|67.37|66.69|66.39|1024
1744153200000|2025-04-08 23:00:00|67.16|66.86|67.14|66.84|67.4|67.1|66.3|66|1240
1744156800000|2025-04-09 00:00:00|67.15|66.85|65.53|65.23|67.18|66.88|65.43|65.13|2182
1744160400000|2025-04-09 01:00:00|65.52|65.22|65.74|65.44|66.2|65.9|63.91|63.61|1844
1744164000000|2025-04-09 02:00:00|65.75|65.45|66.31|66.01|67.05|66.75|65.58|65.28|1913
1744167600000|2025-04-09 03:00:00|66.3|66|66.69|66.39|66.83|66.53|65.66|65.36|1401
1744171200000|2025-04-09 04:00:00|66.7|66.4|66.1|65.8|67.82|67.52|65.99|65.69|2209
1744174800000|2025-04-09 05:00:00|66.09|65.79|66.15|65.85|66.76|66.46|65.73|65.43|1433
1744178400000|2025-04-09 06:00:00|66.21|65.91|66.51|66.21|67.49|67.19|66.1|65.8|1584
1744182000000|2025-04-09 07:00:00|66.52|66.22|68.01|67.71|68.24|67.94|66.52|66.22|2514
1744185600000|2025-04-09 08:00:00|68.02|67.72|67.36|67.06|68.72|68.42|67.08|66.78|2158
1744189200000|2025-04-09 09:00:00|67.35|67.05|67.01|66.71|67.83|67.53|66.94|66.64|1833
1744192800000|2025-04-09 10:00:00|67.02|66.72|67.18|66.88|67.36|67.06|66.7|66.4|1812
1744196400000|2025-04-09 11:00:00|67.21|66.91|66.53|66.23|67.29|66.99|66.02|65.72|1497
1744200000000|2025-04-09 12:00:00|66.54|66.24|66.68|66.38|67.09|66.79|65.78|65.48|1431
1744203600000|2025-04-09 13:00:00|66.67|66.37|67.43|67.13|68.09|67.79|66.26|65.96|2972
1744207200000|2025-04-09 14:00:00|67.44|67.14|65.95|65.65|67.86|67.56|65.93|65.63|2892
1744210800000|2025-04-09 15:00:00|65.96|65.66|66.8|66.5|67.02|66.72|65.87|65.57|1670
1744214400000|2025-04-09 16:00:00|66.78|66.48|68.91|68.61|69.64|69.34|66.76|66.46|2267
1744218000000|2025-04-09 17:00:00|68.9|68.6|71.29|70.99|71.4|71.1|68.12|67.82|5821
1744221600000|2025-04-09 18:00:00|71.3|71|70.92|70.62|71.87|71.57|70.57|70.27|3556
1744225200000|2025-04-09 19:00:00|70.93|70.63|70.76|70.46|71.61|71.31|70.75|70.45|2550
1744228800000|2025-04-09 20:00:00|70.78|70.48|71.05|70.75|71.22|70.92|70.35|70.05|2164
1744232400000|2025-04-09 21:00:00|71.09|70.79|71.58|71.28|72.04|71.74|71.03|70.73|2309
1744236000000|2025-04-09 22:00:00|71.59|71.29|71.92|71.62|72.03|71.73|71.3|71|2040
1744239600000|2025-04-09 23:00:00|71.93|71.63|70.55|70.25|71.96|71.66|70.49|70.19|1417
1744243200000|2025-04-10 00:00:00|70.56|70.26|71.41|71.11|71.71|71.41|70.25|69.95|1647
1744246800000|2025-04-10 01:00:00|71.4|71.1|69.65|69.35|71.71|71.41|69.55|69.25|1339
1744250400000|2025-04-10 02:00:00|69.66|69.36|69.5|69.2|70|69.7|69.24|68.94|1061
1744254000000|2025-04-10 03:00:00|69.51|69.21|69.18|68.88|69.58|69.28|68.44|68.14|1342
1744257600000|2025-04-10 04:00:00|69.19|68.89|68.25|67.95|69.32|69.02|68.13|67.83|979
1744261200000|2025-04-10 05:00:00|68.22|67.92|68.35|68.05|68.8|68.5|68.1|67.8|653
1744264800000|2025-04-10 06:00:00|68.32|68.02|67.67|67.37|68.36|68.06|67.42|67.12|810
1744268400000|2025-04-10 07:00:00|67.68|67.38|67.45|67.15|67.99|67.69|66.9|66.6|991
1744272000000|2025-04-10 08:00:00|67.44|67.14|67.56|67.26|67.65|67.35|66.95|66.65|1323
1744275600000|2025-04-10 09:00:00|67.55|67.25|67.09|66.79|67.59|67.29|66.7|66.4|917
1744279200000|2025-04-10 10:00:00|67.08|66.78|66.38|66.08|67.08|66.78|66.07|65.77|975
1744282800000|2025-04-10 11:00:00|66.39|66.09|65.88|65.58|66.49|66.19|65.56|65.26|1091
1744286400000|2025-04-10 12:00:00|65.87|65.57|65.87|65.57|67.09|66.79|65.57|65.27|2254
1744290000000|2025-04-10 13:00:00|65.88|65.58|63.46|63.16|65.91|65.61|63.27|62.97|1881
1744293600000|2025-04-10 14:00:00|63.47|63.17|63.93|63.63|64.83|64.53|63.23|62.93|1772
1744297200000|2025-04-10 15:00:00|63.94|63.64|61.82|61.52|64.09|63.79|61.63|61.33|1548
1744300800000|2025-04-10 16:00:00|61.81|61.51|61.53|61.23|62.36|62.06|60.86|60.56|1536
1744304400000|2025-04-10 17:00:00|61.52|61.22|61.99|61.69|62.01|61.71|61.43|61.13|1268
1744308000000|2025-04-10 18:00:00|61.96|61.66|62.36|62.06|62.68|62.38|61.94|61.64|779
1744311600000|2025-04-10 19:00:00|62.37|62.07|61.78|61.48|62.38|62.08|61.74|61.44|489
1744315200000|2025-04-10 20:00:00|61.77|61.47|62.27|61.97|62.5|62.2|61.77|61.47|512
1744318800000|2025-04-10 21:00:00|62.26|61.96|62.24|61.94|62.46|62.16|61.98|61.68|454
1744322400000|2025-04-10 22:00:00|62.25|61.95|62.5|62.2|62.88|62.58|62.16|61.86|753
1744326000000|2025-04-10 23:00:00|62.51|62.21|62|61.7|62.52|62.22|61.96|61.66|576
1744329600000|2025-04-11 00:00:00|62.01|61.71|62.36|62.06|62.42|62.12|61.57|61.27|1020
1744333200000|2025-04-11 01:00:00|62.37|62.07|65.38|65.08|66.51|66.21|62.35|62.05|2153
1744336800000|2025-04-11 02:00:00|65.37|65.07|64.14|63.84|65.46|65.16|64.12|63.82|1442
1744340400000|2025-04-11 03:00:00|64.13|63.83|64.04|63.74|64.55|64.25|63.69|63.39|854
1744344000000|2025-04-11 04:00:00|64.02|63.72|63.25|62.95|64.16|63.86|63.22|62.92|659
1744347600000|2025-04-11 05:00:00|63.26|62.96|63.09|62.79|63.63|63.33|62.71|62.41|738
1744351200000|2025-04-11 06:00:00|63.14|62.84|63.34|63.04|63.86|63.56|63.12|62.82|727
1744354800000|2025-04-11 07:00:00|63.33|63.03|63.66|63.36|63.91|63.61|63.32|63.02|800
1744358400000|2025-04-11 08:00:00|63.67|63.37|62.73|62.43|63.95|63.65|62.73|62.43|871
1744362000000|2025-04-11 09:00:00|62.72|62.42|63.13|62.83|63.32|63.02|62.15|61.85|767
1744365600000|2025-04-11 10:00:00|63.14|62.84|63.24|62.94|63.64|63.34|62.95|62.65|851
1744369200000|2025-04-11 11:00:00|63.25|62.95|63.14|62.84|63.45|63.15|62.95|62.65|1156
1744372800000|2025-04-11 12:00:00|63.15|62.85|62.55|62.25|63.23|62.93|62.54|62.24|1309
1744376400000|2025-04-11 13:00:00|62.56|62.26|63.11|62.81|63.43|63.13|62.46|62.16|1036
1744380000000|2025-04-11 14:00:00|63.1|62.8|62.04|61.74|63.1|62.8|61.63|61.33|1476
1744383600000|2025-04-11 15:00:00|62.06|61.76|62.37|62.07|62.38|62.08|61.77|61.47|918
1744387200000|2025-04-11 16:00:00|62.38|62.08|62.65|62.35|62.99|62.69|62.04|61.74|770
1744390800000|2025-04-11 17:00:00|62.66|62.36|63.22|62.92|63.53|63.23|62.48|62.18|1146
1744394400000|2025-04-11 18:00:00|63.21|62.91|62.73|62.43|63.36|63.06|62.59|62.29|987
1744398000000|2025-04-11 19:00:00|62.72|62.42|62.18|61.88|62.81|62.51|62.14|61.84|580
1744401600000|2025-04-11 20:00:00|62.2|61.9|61.85|61.55|62.31|62.01|61.81|61.51|568
1744441200000|2025-04-12 07:00:00|60.17|59.87|60.15|59.85|60.35|60.05|59.98|59.68|1156
1744444800000|2025-04-12 08:00:00|60.14|59.84|60.27|59.97|61.06|60.76|60.07|59.77|1046
1744448400000|2025-04-12 09:00:00|60.28|59.98|60.33|60.03|60.69|60.39|59.87|59.57|956
1744452000000|2025-04-12 10:00:00|60.34|60.04|60.28|59.98|60.56|60.26|60.06|59.76|1107
1744455600000|2025-04-12 11:00:00|60.29|59.99|60.1|59.8|60.4|60.1|59.66|59.36|1008
1744459200000|2025-04-12 12:00:00|60.11|59.81|60.21|59.91|60.85|60.55|60.06|59.76|1040
1744462800000|2025-04-12 13:00:00|60.2|59.9|61.27|60.97|61.66|61.36|59.97|59.67|2073
1744466400000|2025-04-12 14:00:00|61.25|60.95|63.97|63.67|65.38|65.08|61.03|60.73|2780
1744470000000|2025-04-12 15:00:00|63.96|63.66|69.09|68.79|70.3|70|63.95|63.65|3720
1744473600000|2025-04-12 16:00:00|69.05|68.75|69.66|69.36|70.07|69.77|67.29|66.99|2888
1744477200000|2025-04-12 17:00:00|69.63|69.33|68.08|67.78|71.27|70.97|66.97|66.67|2158
1744480800000|2025-04-12 18:00:00|68.09|67.79|69.91|69.61|70.02|69.72|68.09|67.79|1245
1744484400000|2025-04-12 19:00:00|69.89|69.59|68.87|68.57|70.01|69.71|68.83|68.53|1290
1744488000000|2025-04-12 20:00:00|68.84|68.54|67.96|67.66|69.29|68.99|67.94|67.64|1033
1744491600000|2025-04-12 21:00:00|67.97|67.67|70.52|70.22|71.38|71.08|67.96|67.66|1296
1744495200000|2025-04-12 22:00:00|70.51|70.21|68.78|68.48|70.53|70.23|68.58|68.28|952
1744498800000|2025-04-12 23:00:00|68.79|68.49|70.46|70.16|70.8|70.5|68.7|68.4|1395
1744502400000|2025-04-13 00:00:00|70.47|70.17|68.67|68.37|70.63|70.33|68.67|68.37|1725
1744506000000|2025-04-13 01:00:00|68.65|68.35|67|66.7|68.65|68.35|66.79|66.49|2101
1744509600000|2025-04-13 02:00:00|67.01|66.71|66.78|66.48|67.51|67.21|65.9|65.6|1650
1744513200000|2025-04-13 03:00:00|66.77|66.47|66.34|66.04|66.82|66.52|66.02|65.72|1174
1744516800000|2025-04-13 04:00:00|66.33|66.03|65.82|65.52|66.7|66.4|65.53|65.23|1297
1744520400000|2025-04-13 05:00:00|65.84|65.54|66.89|66.59|67.12|66.82|65.8|65.5|1380
1744524000000|2025-04-13 06:00:00|66.88|66.58|66.01|65.71|66.94|66.64|65.87|65.57|1164
1744527600000|2025-04-13 07:00:00|66.02|65.72|65.91|65.61|66.47|66.17|65.55|65.25|926
1744531200000|2025-04-13 08:00:00|65.9|65.6|65.79|65.49|65.91|65.61|65.4|65.1|998
1744534800000|2025-04-13 09:00:00|65.8|65.5|66.42|66.12|66.52|66.22|65.46|65.16|797
1744538400000|2025-04-13 10:00:00|66.41|66.11|65.8|65.5|66.69|66.39|65.8|65.5|916
1744542000000|2025-04-13 11:00:00|65.79|65.49|65.1|64.8|65.95|65.65|64.83|64.53|1001
1744545600000|2025-04-13 12:00:00|65.11|64.81|63.39|63.09|65.46|65.16|63.05|62.75|851
1744549200000|2025-04-13 13:00:00|63.4|63.1|62.46|62.16|63.81|63.51|62.41|62.11|1651
1744552800000|2025-04-13 14:00:00|62.45|62.15|62.32|62.02|62.89|62.59|62.13|61.83|1548
1744556400000|2025-04-13 15:00:00|62.33|62.03|62.69|62.39|62.9|62.6|61.79|61.49|1345
1744560000000|2025-04-13 16:00:00|62.71|62.41|62.75|62.45|63.04|62.74|62.43|62.13|1517
1744563600000|2025-04-13 17:00:00|62.76|62.46|63.26|62.96|63.6|63.3|62.54|62.24|1927
1744567200000|2025-04-13 18:00:00|63.25|62.95|62.73|62.43|63.73|63.43|62.72|62.42|1571
1744570800000|2025-04-13 19:00:00|62.74|62.44|62.21|60.91|63.02|62.44|61.4|60.1|2191
1744574400000|2025-04-13 20:00:00|62.22|60.92|62|60.7|62.95|61.65|61.98|60.68|2837
1744578000000|2025-04-13 21:00:00|61.99|60.69|61.41|61.11|62.09|61.69|61|60.66|1732
1744581600000|2025-04-13 22:00:00|61.42|61.12|60.86|60.56|61.53|61.23|60.72|60.42|1634
1744585200000|2025-04-13 23:00:00|60.85|60.55|61.03|60.73|61.27|60.97|60.38|60.08|1895
1744588800000|2025-04-14 00:00:00|61.04|60.74|61.93|61.63|62.41|62.11|60.74|60.44|1890
1744592400000|2025-04-14 01:00:00|61.95|61.65|61.45|61.15|62.11|61.81|61.35|61.05|1850
1744596000000|2025-04-14 02:00:00|61.46|61.16|62.94|62.64|63.5|63.2|61.38|61.08|2729
1744599600000|2025-04-14 03:00:00|62.93|62.63|62.23|61.93|63.21|62.91|62.05|61.75|1991
1744603200000|2025-04-14 04:00:00|62.24|61.94|62.7|62.4|62.99|62.69|61.85|61.55|2341
1744606800000|2025-04-14 05:00:00|62.72|62.42|62.06|61.76|62.87|62.57|61.57|61.27|1932
1744610400000|2025-04-14 06:00:00|62.05|61.75|62.06|61.76|62.47|62.17|61.89|61.59|1767
1744614000000|2025-04-14 07:00:00|62.05|61.75|62.47|62.07|62.58|62.18|61.53|61.23|1785
1744617600000|2025-04-14 08:00:00|62.48|62.08|62.03|61.63|62.87|62.47|61.87|61.47|1415
1744621200000|2025-04-14 09:00:00|62.04|61.64|61.43|61.03|62.19|61.79|61.21|60.81|1306
1744624800000|2025-04-14 10:00:00|61.42|61.02|62.59|62.19|62.93|62.53|61.4|61|2033
1744628400000|2025-04-14 11:00:00|62.6|62.2|62.12|61.72|62.88|62.48|62.08|61.68|1775
1744632000000|2025-04-14 12:00:00|62.13|61.73|62.12|61.72|62.31|61.91|61.59|61.19|1709
1744635600000|2025-04-14 13:00:00|62.13|61.73|61.61|61.21|62.74|62.34|61.31|60.91|2634
1744639200000|2025-04-14 14:00:00|61.62|61.22|62.66|62.26|63.16|62.76|61.61|61.21|3604
1744642800000|2025-04-14 15:00:00|62.64|62.24|60.69|60.29|62.82|62.42|60.46|60.06|3250
1744646400000|2025-04-14 16:00:00|60.7|60.3|60.9|60.5|61.35|60.95|60.44|60.04|2635
1744650000000|2025-04-14 17:00:00|60.91|60.51|62.11|61.71|62.22|61.82|60.89|60.49|2001
1744653600000|2025-04-14 18:00:00|62.12|61.72|62.7|62.3|63.02|62.62|61.92|61.52|1755
1744657200000|2025-04-14 19:00:00|62.68|62.28|61.95|61.55|63.04|62.64|61.91|61.51|1533
1744660800000|2025-04-14 20:00:00|61.96|61.56|61.9|61.5|62.37|61.97|61.63|61.23|945
1744664400000|2025-04-14 21:00:00|61.89|61.49|61.88|61.48|62.15|61.75|61.43|61.03|759
1744668000000|2025-04-14 22:00:00|61.87|61.47|62.09|61.69|62.42|62.02|61.73|61.33|1062
1744671600000|2025-04-14 23:00:00|62.08|61.68|61.42|61.02|62.08|61.68|61.18|60.78|785
1744675200000|2025-04-15 00:00:00|61.39|60.99|62.05|61.65|62.57|62.17|61.3|60.9|1553
1744678800000|2025-04-15 01:00:00|62.06|61.66|61.5|61.1|62.06|61.66|61.34|60.94|1768
1744682400000|2025-04-15 02:00:00|61.51|61.11|61.99|61.59|62.12|61.72|61.32|60.92|1537
1744686000000|2025-04-15 03:00:00|62|61.6|61.6|61.2|62.55|62.15|61.59|61.19|1548
1744689600000|2025-04-15 04:00:00|61.61|61.21|62.49|62.09|62.6|62.2|61.44|61.04|1456
1744693200000|2025-04-15 05:00:00|62.45|62.05|61.64|61.24|62.84|62.44|61.63|61.23|1407
1744696800000|2025-04-15 06:00:00|61.67|61.27|61.7|61.3|61.84|61.44|61.52|61.12|931
1744700400000|2025-04-15 07:00:00|61.72|61.32|61.65|61.25|61.83|61.43|61.6|61.2|650
1744704000000|2025-04-15 08:00:00|61.62|61.22|61.23|60.83|62.14|61.74|61.17|60.77|703
1744707600000|2025-04-15 09:00:00|61.22|60.82|61.51|61.11|62.16|61.76|61.02|60.62|1022
1744711200000|2025-04-15 10:00:00|61.52|61.12|61.16|60.76|61.61|61.21|60.97|60.57|1445
1744714800000|2025-04-15 11:00:00|61.18|60.78|61.01|60.61|61.2|60.8|60.74|60.34|866
1744718400000|2025-04-15 12:00:00|61|60.6|60.86|60.46|61.07|60.67|59.9|59.5|1539
1744722000000|2025-04-15 13:00:00|60.85|60.45|60.62|60.22|61.33|60.93|60.21|59.81|2276
1744725600000|2025-04-15 14:00:00|60.61|60.21|60.05|59.65|60.93|60.53|59.48|59.08|3271
1744729200000|2025-04-15 15:00:00|60.1|59.7|60.21|59.81|60.7|60.3|59.84|59.44|1821
1744732800000|2025-04-15 16:00:00|60.19|59.79|60.02|59.62|60.65|60.25|59.77|59.37|1085
1744736400000|2025-04-15 17:00:00|60.01|59.61|59.56|59.16|60.05|59.65|59.35|58.95|1124
1744740000000|2025-04-15 18:00:00|59.57|59.17|60.21|59.81|60.26|59.86|59.38|58.98|1359
1744743600000|2025-04-15 19:00:00|60.22|59.82|59.6|59.2|60.22|59.82|59.59|59.19|1210
1744747200000|2025-04-15 20:00:00|59.61|59.21|59.01|58.61|59.92|59.52|58.62|58.22|1084
1744750800000|2025-04-15 21:00:00|59|58.6|59.87|59.47|60.02|59.62|58.94|58.54|887
1744754400000|2025-04-15 22:00:00|59.88|59.48|58.89|58.49|59.99|59.59|58.73|58.33|1123
1744758000000|2025-04-15 23:00:00|58.9|58.5|59.16|58.76|59.23|58.83|58.79|58.39|1006
1744761600000|2025-04-16 00:00:00|59.13|58.73|59.51|59.11|60.26|59.86|58.89|58.49|1827
1744765200000|2025-04-16 01:00:00|59.5|59.1|60.08|59.68|60.74|60.34|59.41|59.01|1499
1744768800000|2025-04-16 02:00:00|60.09|59.69|60.23|59.83|60.57|60.17|59.95|59.55|989
1744772400000|2025-04-16 03:00:00|60.25|59.85|60.02|59.62|60.54|60.14|59.94|59.54|1001
1744776000000|2025-04-16 04:00:00|60.03|59.63|60.43|60.03|60.44|60.04|59.64|59.24|1322
1744779600000|2025-04-16 05:00:00|60.44|60.04|60.43|60.03|60.93|60.53|60.09|59.69|1728
1744783200000|2025-04-16 06:00:00|60.42|60.02|60.57|60.17|61.49|61.09|60.42|60.02|1014
1744786800000|2025-04-16 07:00:00|60.54|60.14|60.51|60.11|60.83|60.43|60.21|59.81|1004
1744790400000|2025-04-16 08:00:00|60.52|60.12|61.63|61.23|61.78|61.38|60.44|60.04|2316
1744794000000|2025-04-16 09:00:00|61.62|61.22|61.55|61.15|61.94|61.54|61.33|60.93|1414
1744797600000|2025-04-16 10:00:00|61.54|61.14|61.56|61.16|62.05|61.65|61.44|61.04|1405
1744801200000|2025-04-16 11:00:00|61.55|61.15|61.74|61.34|61.86|61.46|61.09|60.69|1586
1744804800000|2025-04-16 12:00:00|61.73|61.33|61.77|61.37|62.25|61.85|61.69|61.29|1515
1744808400000|2025-04-16 13:00:00|61.76|61.36|62.98|62.58|63.13|62.73|61.74|61.34|2970
1744812000000|2025-04-16 14:00:00|62.97|62.57|63.45|63.05|64.16|63.76|62.95|62.55|3444
1744815600000|2025-04-16 15:00:00|63.44|63.04|63.59|63.19|64.01|63.61|62.89|62.49|3023
1744819200000|2025-04-16 16:00:00|63.6|63.2|63.68|63.28|63.97|63.57|63.16|62.76|2630
1744822800000|2025-04-16 17:00:00|63.66|63.26|62.9|62.5|64.34|63.94|62.78|62.38|3169
1744826400000|2025-04-16 18:00:00|62.91|62.51|63.19|62.79|64.57|64.17|62.85|62.45|2658
1744830000000|2025-04-16 19:00:00|63.2|62.8|63.27|62.87|63.49|63.09|62.59|62.19|1856
1744833600000|2025-04-16 20:00:00|63.29|62.89|61.99|61.59|63.48|63.08|61.81|61.41|1519
1744837200000|2025-04-16 21:00:00|61.96|61.56|61.58|61.18|61.97|61.57|61.26|60.86|1000
1744840800000|2025-04-16 22:00:00|61.61|61.21|61.32|60.92|61.65|61.25|60.79|60.39|1101
1744844400000|2025-04-16 23:00:00|61.31|60.91|60.18|59.78|61.32|60.92|59.68|59.28|1349
1744848000000|2025-04-17 00:00:00|60.19|59.79|60.56|60.16|60.85|60.45|59.92|59.52|1416
1744851600000|2025-04-17 01:00:00|60.54|60.14|61.15|60.75|61.73|61.33|60.27|59.87|1593
1744855200000|2025-04-17 02:00:00|61.14|60.74|60.99|60.59|61.42|61.02|60.81|60.41|1311
1744858800000|2025-04-17 03:00:00|61|60.6|61.08|60.68|61.26|60.86|60.71|60.31|1173
1744862400000|2025-04-17 04:00:00|61.07|60.67|61.24|60.84|61.41|61.01|60.91|60.51|758
1744866000000|2025-04-17 05:00:00|61.23|60.83|61.39|60.99|61.89|61.49|61.23|60.83|1431
1744869600000|2025-04-17 06:00:00|61.38|60.98|61.18|60.78|61.52|61.12|61.12|60.72|896
1744873200000|2025-04-17 07:00:00|61.17|60.77|61.47|61.07|61.78|61.38|60.89|60.49|1655
1744876800000|2025-04-17 08:00:00|61.49|61.09|61.35|60.95|61.97|61.57|61.25|60.85|1363
1744880400000|2025-04-17 09:00:00|61.34|60.94|61.4|61|61.76|61.36|61.3|60.9|1320
1744884000000|2025-04-17 10:00:00|61.41|61.01|61.44|61.04|61.65|61.25|61.16|60.76|995
1744887600000|2025-04-17 11:00:00|61.51|61.11|61.8|61.4|62.23|61.83|61.47|61.07|951
1744891200000|2025-04-17 12:00:00|61.81|61.41|61.51|61.11|61.95|61.55|61.08|60.68|1783
1744894800000|2025-04-17 13:00:00|61.48|61.08|61.08|60.68|61.53|61.13|60.82|60.42|2212
1744898400000|2025-04-17 14:00:00|61.09|60.69|60.87|60.47|61.42|61.02|60.69|60.29|3045
1744902000000|2025-04-17 15:00:00|60.88|60.48|61.77|61.37|61.84|61.44|60.77|60.37|1430
1744905600000|2025-04-17 16:00:00|61.78|61.38|62.79|62.39|62.8|62.4|61.47|61.07|2489
1744909200000|2025-04-17 17:00:00|62.8|62.4|63.56|63.16|64.09|63.69|62.76|62.36|1710
1744912800000|2025-04-17 18:00:00|63.57|63.17|63.95|63.55|64.42|64.02|63.55|63.15|1384
1744916400000|2025-04-17 19:00:00|63.96|63.56|63.31|62.91|64.16|63.76|63.01|62.61|1641
1744920000000|2025-04-17 20:00:00|63.29|62.89|63.05|62.65|63.75|63.35|62.92|62.52|1231
1744923600000|2025-04-17 21:00:00|63.08|62.68|62.9|62.5|63.27|62.87|62.62|62.22|596
1744927200000|2025-04-17 22:00:00|62.89|62.49|62.39|61.99|63.06|62.66|62.37|61.97|672
1744930800000|2025-04-17 23:00:00|62.4|62|62.81|62.41|62.81|62.41|62.08|61.68|543
1744934400000|2025-04-18 00:00:00|62.8|62.4|62.34|61.94|63.02|62.62|62.17|61.77|796
1744938000000|2025-04-18 01:00:00|62.36|61.96|62.39|61.99|63.17|62.77|62.3|61.9|838
1744941600000|2025-04-18 02:00:00|62.4|62|62.24|61.84|62.53|62.13|62.23|61.83|643
1744945200000|2025-04-18 03:00:00|62.25|61.85|62.11|61.71|62.25|61.85|61.42|61.02|911
1744948800000|2025-04-18 04:00:00|62.1|61.7|62.24|61.84|62.47|62.07|61.92|61.52|624
1744952400000|2025-04-18 05:00:00|62.25|61.85|62.53|62.13|62.59|62.19|62.02|61.62|587
1744956000000|2025-04-18 06:00:00|62.52|62.12|62.42|62.02|62.97|62.57|62.33|61.93|594
1744959600000|2025-04-18 07:00:00|62.4|62|62.54|62.14|62.57|62.17|62.09|61.69|751
1744963200000|2025-04-18 08:00:00|62.55|62.15|62.84|62.44|63.14|62.74|62.22|61.82|1153
1744966800000|2025-04-18 09:00:00|62.89|62.49|62.71|62.31|63.13|62.73|62.71|62.31|695
1744970400000|2025-04-18 10:00:00|62.69|62.29|62.53|62.13|62.9|62.5|62.33|61.93|783
1744974000000|2025-04-18 11:00:00|62.54|62.14|62.86|62.46|62.97|62.57|62.43|62.03|546
1744977600000|2025-04-18 12:00:00|62.87|62.47|62.74|62.34|62.94|62.54|62.61|62.21|460
1744981200000|2025-04-18 13:00:00|62.73|62.33|63.29|62.89|63.29|62.89|62.29|61.89|732
1744984800000|2025-04-18 14:00:00|63.28|62.88|62.82|62.42|63.57|63.17|62.43|62.03|953
1744988400000|2025-04-18 15:00:00|62.81|62.41|62.68|62.28|62.82|62.42|62.24|61.84|896
1744992000000|2025-04-18 16:00:00|62.67|62.27|62.51|62.11|62.92|62.52|62.26|61.86|826
1744995600000|2025-04-18 17:00:00|62.52|62.12|63.16|62.76|63.17|62.77|62.12|61.72|734
1744999200000|2025-04-18 18:00:00|63.17|62.77|63.31|62.91|63.49|63.09|62.86|62.46|766
1745002800000|2025-04-18 19:00:00|63.3|62.9|63.42|63.02|63.53|63.13|63.03|62.63|728
1745006400000|2025-04-18 20:00:00|63.43|63.03|62.68|62.28|63.44|63.04|62.67|62.27|698
1745046000000|2025-04-19 07:00:00|62.39|61.99|62.4|62|62.76|62.36|62.34|61.94|783
1745049600000|2025-04-19 08:00:00|62.41|62.01|62.17|61.77|62.49|62.09|62.08|61.68|572
1745053200000|2025-04-19 09:00:00|62.18|61.78|62.16|61.76|62.28|61.88|61.88|61.48|628
1745056800000|2025-04-19 10:00:00|62.18|61.78|62.1|61.7|62.18|61.78|61.84|61.44|511
1745060400000|2025-04-19 11:00:00|62.09|61.69|62.26|61.86|62.66|62.26|62.08|61.68|563
1745064000000|2025-04-19 12:00:00|62.25|61.85|62.16|61.76|62.37|61.97|61.94|61.54|609
1745067600000|2025-04-19 13:00:00|62.15|61.75|62.28|61.88|62.41|62.01|62.03|61.63|490
1745071200000|2025-04-19 14:00:00|62.29|61.89|62.7|62.3|62.71|62.31|62.03|61.63|698
1745074800000|2025-04-19 15:00:00|62.71|62.31|62.65|62.25|62.85|62.45|62.34|61.94|913
1745078400000|2025-04-19 16:00:00|62.64|62.24|62.74|62.34|63.22|62.82|62.59|62.19|875
1745082000000|2025-04-19 17:00:00|62.75|62.35|63.33|62.93|63.41|63.01|62.73|62.33|1004
1745085600000|2025-04-19 18:00:00|63.34|62.94|63.96|63.56|64.05|63.65|63.34|62.94|872
1745089200000|2025-04-19 19:00:00|63.97|63.57|63.65|63.25|64.32|63.92|63.65|63.25|811
1745092800000|2025-04-19 20:00:00|63.68|63.28|63.92|63.52|64.14|63.74|63.68|63.28|628
1745096400000|2025-04-19 21:00:00|63.93|63.53|64.02|63.62|64.25|63.85|63.72|63.32|404
1745100000000|2025-04-19 22:00:00|64.03|63.63|64.05|63.65|64.26|63.86|63.81|63.41|402
1745103600000|2025-04-19 23:00:00|64.04|63.64|63.87|63.47|64.14|63.74|63.77|63.37|418
1745107200000|2025-04-20 00:00:00|63.93|63.53|63.93|63.53|64.17|63.77|63.85|63.45|513
1745110800000|2025-04-20 01:00:00|63.92|63.52|65.04|64.64|65.34|64.94|63.89|63.49|812
1745114400000|2025-04-20 02:00:00|65.07|64.67|64.57|64.17|65.26|64.86|64.55|64.15|965
1745118000000|2025-04-20 03:00:00|64.58|64.18|64.02|63.62|64.89|64.49|63.94|63.54|773
1745121600000|2025-04-20 04:00:00|64.01|63.61|63.53|63.13|64.23|63.83|63.53|63.13|864
1745125200000|2025-04-20 05:00:00|63.54|63.14|63.58|63.18|63.89|63.49|63.46|63.06|566
1745128800000|2025-04-20 06:00:00|63.57|63.17|63.58|63.18|63.78|63.38|63.33|62.93|502
1745132400000|2025-04-20 07:00:00|63.62|63.22|63.36|62.96|63.62|63.22|62.89|62.49|675
1745136000000|2025-04-20 08:00:00|63.37|62.97|62.91|62.51|63.37|62.97|62.77|62.37|590
1745139600000|2025-04-20 09:00:00|62.9|62.5|62.47|62.07|63.23|62.83|62.23|61.83|641
1745143200000|2025-04-20 10:00:00|62.46|62.06|62.28|61.88|62.49|62.09|62.09|61.69|672
1745146800000|2025-04-20 11:00:00|62.27|61.87|62.92|62.52|62.97|62.57|62.18|61.78|1109
1745150400000|2025-04-20 12:00:00|62.91|62.51|63.43|63.03|63.44|63.04|62.91|62.51|706
1745154000000|2025-04-20 13:00:00|63.44|63.04|63.41|63.01|63.73|63.33|63.17|62.77|601
1745157600000|2025-04-20 14:00:00|63.4|63|64.8|64.4|65.2|64.8|63.36|62.96|1242
1745161200000|2025-04-20 15:00:00|64.79|64.39|64.89|64.49|65.52|65.12|64.37|63.97|1405
1745164800000|2025-04-20 16:00:00|64.88|64.48|66.05|65.65|66.54|66.14|64.88|64.48|1714
1745168400000|2025-04-20 17:00:00|66.08|65.68|65.76|65.36|66.34|65.94|65.49|65.09|954
1745172000000|2025-04-20 18:00:00|65.77|65.37|65.8|65.4|66.1|65.7|65.57|65.17|708
1745175600000|2025-04-20 19:00:00|65.84|65.44|67.1|65.7|67.12|66.14|65.82|65.3|932
1745179200000|2025-04-20 20:00:00|67.11|65.71|66.61|66.21|67.5|66.21|66.58|65.3|952
1745182800000|2025-04-20 21:00:00|66.59|66.19|65.87|65.47|66.61|66.21|65.75|65.35|654
1745186400000|2025-04-20 22:00:00|65.85|65.45|65.27|64.87|65.89|65.49|65.17|64.77|579
1745190000000|2025-04-20 23:00:00|65.28|64.88|65.67|65.27|65.73|65.33|65.25|64.85|548
1745193600000|2025-04-21 00:00:00|65.66|65.26|66.27|65.87|66.41|66.01|65.24|64.84|1534
1745197200000|2025-04-21 01:00:00|66.26|65.86|65.87|65.47|66.61|66.21|65.72|65.32|1042
1745200800000|2025-04-21 02:00:00|65.88|65.48|65.6|65.2|66.11|65.71|65.33|64.93|816
1745204400000|2025-04-21 03:00:00|65.61|65.21|65.4|65|65.68|65.28|65.25|64.85|517
1745208000000|2025-04-21 04:00:00|65.41|65.01|64.96|64.56|65.55|65.15|64.9|64.5|631
1745211600000|2025-04-21 05:00:00|64.97|64.57|65.37|64.97|65.6|65.2|64.92|64.52|650
1745215200000|2025-04-21 06:00:00|65.38|64.98|65.48|65.08|65.74|65.34|65.27|64.87|567
1745218800000|2025-04-21 07:00:00|65.49|65.09|65.75|65.35|65.8|65.4|65.25|64.85|544
1745222400000|2025-04-21 08:00:00|65.74|65.34|65.22|64.82|65.9|65.5|65.22|64.82|649
1745226000000|2025-04-21 09:00:00|65.21|64.81|65.39|64.99|65.6|65.2|65.2|64.8|930
1745229600000|2025-04-21 10:00:00|65.38|64.98|65.34|64.94|65.67|65.27|65.26|64.86|701
1745233200000|2025-04-21 11:00:00|65.35|64.95|64.77|64.37|65.44|65.04|64.6|64.2|600
1745236800000|2025-04-21 12:00:00|64.78|64.38|64.92|64.52|65.1|64.7|64.64|64.24|538
1745240400000|2025-04-21 13:00:00|64.91|64.51|64.48|64.08|65.17|64.77|64.48|64.08|795
1745244000000|2025-04-21 14:00:00|64.49|64.09|65.73|65.33|66.14|65.74|64.43|64.03|2024
1745247600000|2025-04-21 15:00:00|65.72|65.32|64.72|64.32|65.76|65.36|64.44|64.04|1993
1745251200000|2025-04-21 16:00:00|64.73|64.33|63.37|62.97|64.78|64.38|63.31|62.91|2203
1745254800000|2025-04-21 17:00:00|63.36|62.96|63.02|62.62|63.49|63.09|62.68|62.28|2353
1745258400000|2025-04-21 18:00:00|63.01|62.61|63.35|62.95|64.12|63.72|62.87|62.47|1557
1745262000000|2025-04-21 19:00:00|63.34|62.94|64.01|63.61|64.24|63.84|63.25|62.85|1386
1745265600000|2025-04-21 20:00:00|64.02|63.62|63.69|63.29|64.16|63.76|63.61|63.21|751
1745269200000|2025-04-21 21:00:00|63.68|63.28|63.73|63.33|63.97|63.57|63.59|63.19|415
1745272800000|2025-04-21 22:00:00|63.72|63.32|63.58|63.18|64.05|63.65|63.49|63.09|647
1745276400000|2025-04-21 23:00:00|63.56|63.16|63.21|62.81|63.56|63.16|62.89|62.49|776
1745280000000|2025-04-22 00:00:00|63.2|62.8|62.84|62.44|63.22|62.82|62.34|61.94|759
1745283600000|2025-04-22 01:00:00|62.85|62.45|64.03|63.63|64.12|63.72|62.78|62.38|998
1745287200000|2025-04-22 02:00:00|64.02|63.62|63.76|63.36|64.11|63.71|63.58|63.18|1053
1745290800000|2025-04-22 03:00:00|63.75|63.35|63.82|63.42|64.01|63.61|63.62|63.22|884
1745294400000|2025-04-22 04:00:00|63.81|63.41|63.73|63.33|63.92|63.52|63.6|63.2|766
1745298000000|2025-04-22 05:00:00|63.74|63.34|63.22|62.82|63.81|63.41|63.12|62.72|1105
1745301600000|2025-04-22 06:00:00|63.21|62.81|63.27|62.87|63.36|62.96|62.7|62.3|1006
1745305200000|2025-04-22 07:00:00|63.26|62.86|64.21|63.81|64.25|63.85|63.06|62.66|1762
1745308800000|2025-04-22 08:00:00|64.2|63.8|63.78|63.38|64.36|63.96|63.69|63.29|1780
1745312400000|2025-04-22 09:00:00|63.77|63.37|63.28|62.88|63.83|63.43|63.18|62.78|1544
1745316000000|2025-04-22 10:00:00|63.27|62.87|63.38|62.98|63.48|63.08|63.04|62.64|874
1745319600000|2025-04-22 11:00:00|63.39|62.99|63.49|63.09|63.73|63.33|63.27|62.87|814
1745323200000|2025-04-22 12:00:00|63.48|63.08|63.8|63.4|63.99|63.59|63.32|62.92|1299
1745326800000|2025-04-22 13:00:00|63.76|63.36|64.21|63.81|64.52|64.12|63.69|63.29|2689
1745330400000|2025-04-22 14:00:00|64.19|63.79|64.91|64.51|64.97|64.57|63.59|63.19|2694
1745334000000|2025-04-22 15:00:00|64.9|64.5|65.22|64.82|65.76|65.36|64.57|64.17|2908
1745337600000|2025-04-22 16:00:00|65.21|64.81|65.78|65.38|66.2|65.8|64.73|64.33|1748
1745341200000|2025-04-22 17:00:00|65.76|65.36|65.39|64.99|65.83|65.43|65.2|64.8|1598
1745344800000|2025-04-22 18:00:00|65.38|64.98|65.49|65.09|65.9|65.5|65.15|64.75|838
1745348400000|2025-04-22 19:00:00|65.48|65.08|65.52|65.12|65.77|65.37|65.21|64.81|596
1745352000000|2025-04-22 20:00:00|65.53|65.13|65.66|65.26|66.01|65.61|65.52|65.12|598
1745355600000|2025-04-22 21:00:00|65.65|65.25|67.07|66.67|67.62|67.22|65.24|64.84|1180
1745359200000|2025-04-22 22:00:00|67.06|66.66|66.95|66.55|67.39|66.99|66.56|66.16|1621
1745362800000|2025-04-22 23:00:00|66.97|66.57|66.73|66.33|67.5|67.1|66.68|66.28|1202
1745366400000|2025-04-23 00:00:00|66.74|66.34|66.17|65.77|67.12|66.72|66.13|65.73|1375
1745370000000|2025-04-23 01:00:00|66.18|65.78|66.47|66.07|67.13|66.73|66.14|65.74|2215
1745373600000|2025-04-23 02:00:00|66.48|66.08|67.33|66.93|67.63|67.23|66.38|65.98|2795
1745377200000|2025-04-23 03:00:00|67.29|66.89|68.1|67.7|68.21|67.81|66.95|66.55|1477
1745380800000|2025-04-23 04:00:00|68.12|67.72|68.53|68.13|68.53|68.13|68.02|67.62|350
1745384400000|2025-04-23 05:00:00|68.54|68.14|67.86|67.46|68.54|68.14|67.57|67.17|513
1745388000000|2025-04-23 06:00:00|67.85|67.45|67.54|67.14|67.87|67.47|67.34|66.94|1050
1745391600000|2025-04-23 07:00:00|67.53|67.13|67.7|67.3|67.81|67.41|66.94|66.54|1335
1745395200000|2025-04-23 08:00:00|67.69|67.29|67.26|66.86|67.9|67.5|67.25|66.85|1538
1745398800000|2025-04-23 09:00:00|67.25|66.85|67.11|66.71|67.64|67.24|67.11|66.71|747
1745402400000|2025-04-23 10:00:00|67.12|66.72|67.14|66.74|67.22|66.82|66.4|66|933
1745406000000|2025-04-23 11:00:00|67.15|66.75|67.16|66.76|67.49|67.09|66.88|66.48|1520
1745409600000|2025-04-23 12:00:00|67.15|66.75|67.85|67.45|67.99|67.59|67.15|66.75|1853
1745413200000|2025-04-23 13:00:00|67.84|67.44|66.57|66.17|68.39|67.99|66.51|66.11|2181
1745416800000|2025-04-23 14:00:00|66.58|66.18|67.05|66.65|67.38|66.98|66.46|66.06|2104
1745420400000|2025-04-23 15:00:00|67.09|66.69|66.83|66.43|67.51|67.11|65.45|65.05|2475
1745424000000|2025-04-23 16:00:00|66.82|66.42|66.83|66.43|67.12|66.72|66.18|65.78|1729
1745427600000|2025-04-23 17:00:00|66.82|66.42|67.42|67.02|67.59|67.19|66.73|66.33|1067
1745431200000|2025-04-23 18:00:00|67.43|67.03|67.26|66.86|67.98|67.58|67.2|66.8|911
1745434800000|2025-04-23 19:00:00|67.25|66.85|66.71|66.31|67.27|66.87|66.27|65.87|1068
1745438400000|2025-04-23 20:00:00|66.72|66.32|66.87|66.47|67.23|66.83|66.71|66.31|730
1745442000000|2025-04-23 21:00:00|66.86|66.46|66.83|66.43|66.89|66.49|66.53|66.13|446
1745445600000|2025-04-23 22:00:00|66.84|66.44|68.04|67.64|68.13|67.73|66.8|66.4|915
1745449200000|2025-04-23 23:00:00|68.03|67.63|68.42|68.02|68.85|68.45|67.74|67.34|1065
1745452800000|2025-04-24 00:00:00|68.39|67.99|67.02|66.62|68.71|68.31|66.7|66.3|1587
1745456400000|2025-04-24 01:00:00|67.01|66.61|66.9|66.5|67.26|66.86|66.55|66.15|981
1745460000000|2025-04-24 02:00:00|66.89|66.49|65.83|65.43|67.22|66.82|65.8|65.4|1062
1745463600000|2025-04-24 03:00:00|65.84|65.44|64.24|63.84|65.94|65.54|64.2|63.8|1404
1745467200000|2025-04-24 04:00:00|64.23|63.83|64.64|64.24|64.96|64.56|64.09|63.69|1212
1745470800000|2025-04-24 05:00:00|64.65|64.25|64.9|64.5|65.24|64.84|64.63|64.23|950
1745474400000|2025-04-24 06:00:00|64.91|64.51|64.86|64.46|65.51|65.11|64.59|64.19|1127
1745478000000|2025-04-24 07:00:00|64.87|64.47|64.36|63.96|65.33|64.93|64.11|63.71|1532
1745481600000|2025-04-24 08:00:00|64.34|63.94|63.97|63.57|64.65|64.25|63.64|63.24|1642
1745485200000|2025-04-24 09:00:00|63.96|63.56|64.52|64.12|64.57|64.17|63.91|63.51|883
1745488800000|2025-04-24 10:00:00|64.5|64.1|64.61|64.21|64.67|64.27|64.23|63.83|656
1745492400000|2025-04-24 11:00:00|64.6|64.2|64.67|64.27|64.67|64.27|64.2|63.8|597
1745496000000|2025-04-24 12:00:00|64.68|64.28|64.98|64.58|65.01|64.61|64.42|64.02|698
1745499600000|2025-04-24 13:00:00|64.99|64.59|65.16|64.76|65.55|65.15|64.84|64.44|991
1745503200000|2025-04-24 14:00:00|65.18|64.78|67.01|66.61|67.04|66.64|65.18|64.78|1740
1745506800000|2025-04-24 15:00:00|66.99|66.59|67.8|67.4|68.14|67.74|66.73|66.33|1464
1745510400000|2025-04-24 16:00:00|67.81|67.41|67.96|67.56|68.26|67.86|67.52|67.12|1353
1745514000000|2025-04-24 17:00:00|67.97|67.57|67.99|67.59|68.56|68.16|67.07|66.67|1718
1745517600000|2025-04-24 18:00:00|67.96|67.56|68.25|67.85|68.35|67.95|67.46|67.06|893
1745521200000|2025-04-24 19:00:00|68.26|67.86|68.07|67.67|68.51|68.11|67.88|67.48|994
1745524800000|2025-04-24 20:00:00|68.08|67.68|67.95|67.55|68.44|68.04|67.94|67.54|849
1745528400000|2025-04-24 21:00:00|67.96|67.56|67.91|67.51|67.97|67.57|67.31|66.91|802
1745532000000|2025-04-24 22:00:00|67.92|67.52|68.19|67.79|68.4|68|67.77|67.37|812
1745535600000|2025-04-24 23:00:00|68.18|67.78|68.29|67.89|68.88|68.48|68.14|67.74|860
1745539200000|2025-04-25 00:00:00|68.28|67.88|68.56|68.16|68.97|68.57|67.9|67.5|1165
1745542800000|2025-04-25 01:00:00|68.57|68.17|68.35|67.95|69.13|68.73|68.34|67.94|1648
1745546400000|2025-04-25 02:00:00|68.34|67.94|66.93|66.53|68.61|68.21|66.68|66.28|1744
1745550000000|2025-04-25 03:00:00|66.94|66.54|67.2|66.8|67.39|66.99|66.65|66.25|1380
1745553600000|2025-04-25 04:00:00|67.19|66.79|67.78|67.38|67.98|67.58|66.86|66.46|1205
1745557200000|2025-04-25 05:00:00|67.83|67.43|67.62|67.22|68.08|67.68|67.58|67.18|898
1745560800000|2025-04-25 06:00:00|67.64|67.24|68.11|67.71|68.12|67.72|67.55|67.15|918
1745564400000|2025-04-25 07:00:00|68.12|67.72|68.21|67.81|68.59|68.19|67.75|67.35|1477
1745568000000|2025-04-25 08:00:00|68.22|67.82|68.41|68.01|68.48|68.08|67.86|67.46|1147
1745571600000|2025-04-25 09:00:00|68.37|67.97|68.3|67.9|68.47|68.07|67.95|67.55|1197
1745575200000|2025-04-25 10:00:00|68.27|67.87|67.47|67.07|68.36|67.96|67.19|66.79|1704
1745578800000|2025-04-25 11:00:00|67.45|67.05|67.82|67.42|67.93|67.53|67.4|67|1432
1745582400000|2025-04-25 12:00:00|67.79|67.39|67.64|67.24|68.6|68.2|67.49|67.09|1975
1745586000000|2025-04-25 13:00:00|67.68|67.28|67.62|67.22|68.13|67.73|67.25|66.85|2346
1745589600000|2025-04-25 14:00:00|67.61|67.21|68.74|68.34|68.96|68.56|67.6|67.2|3301
1745593200000|2025-04-25 15:00:00|68.76|68.36|68.8|68.4|69.3|68.9|68.39|67.99|2549
1745596800000|2025-04-25 16:00:00|68.79|68.39|68.9|68.5|69.46|69.06|67.69|67.29|2287
1745600400000|2025-04-25 17:00:00|68.89|68.49|68.71|68.31|69.41|69.01|68.39|67.99|2339
1745604000000|2025-04-25 18:00:00|68.73|68.33|68.39|67.99|69.16|68.76|68.3|67.9|1557
1745607600000|2025-04-25 19:00:00|68.4|68|68.45|68.05|68.56|68.16|68.08|67.68|1258
1745611200000|2025-04-25 20:00:00|68.46|68.06|68.89|68.49|69|68.6|68.36|67.96|1131
1745650800000|2025-04-26 07:00:00|71.47|71.07|70.81|70.41|71.84|71.44|70.78|70.38|1342
1745654400000|2025-04-26 08:00:00|70.8|70.4|70.41|70.01|71.3|70.9|70.24|69.84|1642
1745658000000|2025-04-26 09:00:00|70.4|70|70|69.6|70.64|70.24|69.77|69.37|1751
1745661600000|2025-04-26 10:00:00|70.01|69.61|70.05|69.65|70.35|69.95|69.86|69.46|1198
1745665200000|2025-04-26 11:00:00|70.02|69.62|68.62|68.22|70.13|69.73|68.29|67.89|1558
1745668800000|2025-04-26 12:00:00|68.63|68.23|68.92|68.52|69.48|69.08|68.47|68.07|1428
1745672400000|2025-04-26 13:00:00|68.91|68.51|68.76|68.36|69.35|68.95|68.05|67.65|1647
1745676000000|2025-04-26 14:00:00|68.75|68.35|69.15|68.75|69.36|68.96|68.42|68.02|1515
1745679600000|2025-04-26 15:00:00|69.13|68.73|69.02|68.62|69.35|68.95|68.8|68.4|1168
1745683200000|2025-04-26 16:00:00|69.05|68.65|68.57|68.17|69.09|68.69|68.11|67.71|1188
1745686800000|2025-04-26 17:00:00|68.55|68.15|68.21|67.81|68.69|68.29|68.17|67.77|1249
1745690400000|2025-04-26 18:00:00|68.22|67.82|68.07|67.67|68.41|68.01|68.07|67.67|810
1745694000000|2025-04-26 19:00:00|68.04|67.64|68.07|67.67|68.28|67.88|67.82|67.42|837
1745697600000|2025-04-26 20:00:00|68.08|67.68|67.26|66.86|68.26|67.86|67.23|66.83|827
1745701200000|2025-04-26 21:00:00|67.27|66.87|67.6|67.2|67.67|67.27|67.24|66.84|981
1745704800000|2025-04-26 22:00:00|67.61|67.21|67.93|67.53|68.2|67.8|67.61|67.21|1319
1745708400000|2025-04-26 23:00:00|67.94|67.54|68.36|67.96|68.45|68.05|67.55|67.15|1069
1745712000000|2025-04-27 00:00:00|68.35|67.95|68.77|68.37|69.13|68.73|68.34|67.94|1582
1745715600000|2025-04-27 01:00:00|68.79|68.39|67.15|66.75|68.98|68.58|67.07|66.67|2649
1745719200000|2025-04-27 02:00:00|67.2|66.8|67.86|67.46|67.93|67.53|67.08|66.68|1361
1745722800000|2025-04-27 03:00:00|67.87|67.47|68.07|67.67|68.77|68.37|67.78|67.38|1199
1745726400000|2025-04-27 04:00:00|68.08|67.68|67.82|67.42|68.54|68.14|67.76|67.36|1119
1745730000000|2025-04-27 05:00:00|67.77|67.37|67.63|67.23|67.93|67.53|67.3|66.9|1381
1745733600000|2025-04-27 06:00:00|67.66|67.26|67.94|67.54|67.99|67.59|67.53|67.13|679
1745737200000|2025-04-27 07:00:00|67.95|67.55|68.27|67.87|68.69|68.29|67.87|67.47|816
1745740800000|2025-04-27 08:00:00|68.26|67.86|67.84|67.44|68.38|67.98|67.75|67.35|866
1745744400000|2025-04-27 09:00:00|67.85|67.45|67.76|67.36|67.85|67.45|67.42|67.02|731
1745748000000|2025-04-27 10:00:00|67.77|67.37|67.59|67.19|68.07|67.67|67.32|66.92|472
1745751600000|2025-04-27 11:00:00|67.58|67.18|66.94|66.54|67.78|67.38|66.84|66.44|718
1745755200000|2025-04-27 12:00:00|66.95|66.55|66.41|66.01|67.3|66.9|66.15|65.75|1379
1745758800000|2025-04-27 13:00:00|66.42|66.02|67.17|66.77|67.21|66.81|65.86|65.46|1969
1745762400000|2025-04-27 14:00:00|67.16|66.76|67.23|66.83|67.36|66.96|66.82|66.42|1707
1745766000000|2025-04-27 15:00:00|67.19|66.79|66.66|66.26|67.24|66.84|66.65|66.25|2087
1745769600000|2025-04-27 16:00:00|66.67|66.27|66.2|65.8|66.83|66.43|66.04|65.64|1361
1745773200000|2025-04-27 17:00:00|66.19|65.79|66.86|66.46|66.98|66.58|66.01|65.61|867
1745776800000|2025-04-27 18:00:00|66.87|66.47|66.96|66.56|67.16|66.76|66.58|66.18|687
1745780400000|2025-04-27 19:00:00|66.97|66.57|67.89|66.49|67.95|66.74|66.58|65.94|649
1745784000000|2025-04-27 20:00:00|67.88|66.48|67.57|66.17|67.92|66.52|67.32|65.92|786
1745787600000|2025-04-27 21:00:00|67.56|66.16|67.45|67.05|67.68|67.28|66.87|66.05|560
1745791200000|2025-04-27 22:00:00|67.49|67.09|67.16|66.76|67.64|67.24|66.9|66.5|1419
1745794800000|2025-04-27 23:00:00|67.15|66.75|67.1|66.7|67.27|66.87|66.94|66.54|929
1745798400000|2025-04-28 00:00:00|67.12|66.72|67.43|67.03|67.82|67.42|66.6|66.2|2372
1745802000000|2025-04-28 01:00:00|67.42|67.02|66.98|66.58|67.59|67.19|66.26|65.86|2689
1745805600000|2025-04-28 02:00:00|67.01|66.61|68.35|67.95|68.39|67.99|66.89|66.49|1912
1745809200000|2025-04-28 03:00:00|68.36|67.96|68.26|67.86|68.62|68.22|67.93|67.53|1334
1745812800000|2025-04-28 04:00:00|68.27|67.87|68.17|67.77|68.51|68.11|67.99|67.59|942
1745816400000|2025-04-28 05:00:00|68.15|67.75|67.88|67.48|68.24|67.84|67.7|67.3|1044
1745820000000|2025-04-28 06:00:00|67.89|67.49|68.17|67.77|68.28|67.88|67.71|67.31|919
1745823600000|2025-04-28 07:00:00|68.18|67.78|68.88|68.48|69.02|68.62|67.93|67.53|983
1745827200000|2025-04-28 08:00:00|68.89|68.49|68.79|68.39|69.36|68.96|68.71|68.31|1000
1745830800000|2025-04-28 09:00:00|68.8|68.4|68.44|68.04|69.21|68.81|68.42|68.02|861
1745834400000|2025-04-28 10:00:00|68.45|68.05|68.66|68.26|68.95|68.55|68.05|67.65|1494
1745838000000|2025-04-28 11:00:00|68.67|68.27|68.73|68.33|68.96|68.56|68.51|68.11|775
1745841600000|2025-04-28 12:00:00|68.72|68.32|68.09|67.69|68.74|68.34|68.07|67.67|863
1745845200000|2025-04-28 13:00:00|68.08|67.68|67.05|66.65|68.42|68.02|67.05|66.65|1803
1745848800000|2025-04-28 14:00:00|67.04|66.64|67.26|66.86|68.11|67.71|66.83|66.43|2532
1745852400000|2025-04-28 15:00:00|67.25|66.85|67.66|67.26|67.67|67.27|66.41|66.01|3173
1745856000000|2025-04-28 16:00:00|67.65|67.25|68.18|67.78|68.23|67.83|67.18|66.78|2222
1745859600000|2025-04-28 17:00:00|68.19|67.79|68.76|68.36|69.37|68.97|68.12|67.72|2152
1745863200000|2025-04-28 18:00:00|68.75|68.35|69.18|68.78|69.47|69.07|68.45|68.05|1409
1745866800000|2025-04-28 19:00:00|69.16|68.76|69.33|68.93|70.03|69.63|69.16|68.76|1692
1745870400000|2025-04-28 20:00:00|69.34|68.94|70.14|69.74|70.15|69.75|69.17|68.77|1125
1745874000000|2025-04-28 21:00:00|70.15|69.75|70.07|69.67|70.45|70.05|69.79|69.39|839
1745877600000|2025-04-28 22:00:00|70.08|69.68|69.53|69.13|70.24|69.84|69.44|69.04|766
1745881200000|2025-04-28 23:00:00|69.52|69.12|69.28|68.88|69.57|69.17|69.04|68.64|931
1745884800000|2025-04-29 00:00:00|69.25|68.85|69.07|68.67|69.36|68.96|68.85|68.45|1087
1745888400000|2025-04-29 01:00:00|69.06|68.66|68.96|68.56|69.38|68.98|68.81|68.41|1718
1745892000000|2025-04-29 02:00:00|68.94|68.54|68.91|68.51|68.96|68.56|68.42|68.02|1259
1745895600000|2025-04-29 03:00:00|68.92|68.52|68.94|68.54|69.15|68.75|68.71|68.31|675
1745899200000|2025-04-29 04:00:00|68.95|68.55|68.63|68.23|69.48|69.08|68.44|68.04|1177
1745902800000|2025-04-29 05:00:00|68.62|68.22|68.51|68.11|68.75|68.35|68.25|67.85|985
1745906400000|2025-04-29 06:00:00|68.48|68.08|69.95|69.55|69.98|69.58|68.45|68.05|1059
1745910000000|2025-04-29 07:00:00|69.93|69.53|69.69|69.29|70.04|69.64|69.45|69.05|1166
1745913600000|2025-04-29 08:00:00|69.7|69.3|69.64|69.24|69.95|69.55|69.42|69.02|1317
1745917200000|2025-04-29 09:00:00|69.65|69.25|69.32|68.92|69.7|69.3|69.02|68.62|954
1745920800000|2025-04-29 10:00:00|69.31|68.91|69.18|68.78|69.47|69.07|68.95|68.55|913
1745924400000|2025-04-29 11:00:00|69.19|68.79|69.16|68.76|69.35|68.95|69.03|68.63|724
1745928000000|2025-04-29 12:00:00|69.17|68.77|69.55|69.15|69.8|69.4|69.14|68.74|1709
1745931600000|2025-04-29 13:00:00|69.54|69.14|69.87|69.47|70.18|69.78|68.46|68.06|2667
1745935200000|2025-04-29 14:00:00|69.86|69.46|70.4|70|70.7|70.3|69.71|69.31|2078
1745938800000|2025-04-29 15:00:00|70.41|70.01|70.36|69.96|70.52|70.12|70.04|69.64|1320
1745942400000|2025-04-29 16:00:00|70.39|69.99|70.09|69.69|70.92|70.52|69.99|69.59|1821
1745946000000|2025-04-29 17:00:00|70.08|69.68|70.35|69.95|70.5|70.1|70.04|69.64|1747
1745949600000|2025-04-29 18:00:00|70.32|69.92|69.88|69.48|70.39|69.99|69.77|69.37|960
1745953200000|2025-04-29 19:00:00|69.87|69.47|69.38|68.98|69.91|69.51|69.3|68.9|1090
1745956800000|2025-04-29 20:00:00|69.45|69.05|69.41|69.01|69.69|69.29|69.23|68.83|900
1745960400000|2025-04-29 21:00:00|69.42|69.02|69.23|68.83|69.42|69.02|68.7|68.3|835
1745964000000|2025-04-29 22:00:00|69.22|68.82|68.84|68.44|69.32|68.92|68.65|68.25|1493
1745967600000|2025-04-29 23:00:00|68.83|68.43|68.51|68.11|68.9|68.5|67.71|67.31|1512
1745971200000|2025-04-30 00:00:00|68.54|68.14|68.21|67.81|69.05|68.65|68.07|67.67|1272
1745974800000|2025-04-30 01:00:00|68.22|67.82|68.33|67.93|68.55|68.15|67.94|67.54|1010
1745978400000|2025-04-30 02:00:00|68.32|67.92|68.64|68.24|68.82|68.42|68.08|67.68|790
1745982000000|2025-04-30 03:00:00|68.63|68.23|68.98|68.58|69.1|68.7|68.49|68.09|871
1745985600000|2025-04-30 04:00:00|68.99|68.59|69.22|68.82|69.46|69.06|68.99|68.59|731
1745989200000|2025-04-30 05:00:00|69.24|68.84|69.27|68.87|69.39|68.99|69.08|68.68|646
1745992800000|2025-04-30 06:00:00|69.28|68.88|69.17|68.77|69.54|69.14|69.01|68.61|592
1745996400000|2025-04-30 07:00:00|69.18|68.78|68.6|68.2|69.28|68.88|68.38|67.98|802
1746000000000|2025-04-30 08:00:00|68.59|68.19|68.53|68.13|68.87|68.47|68.48|68.08|659
1746003600000|2025-04-30 09:00:00|68.51|68.11|68.79|68.39|68.87|68.47|68.5|68.1|547
1746007200000|2025-04-30 10:00:00|68.78|68.38|68.8|68.4|68.97|68.57|68.46|68.06|662
1746010800000|2025-04-30 11:00:00|68.85|68.45|69.38|68.98|69.48|69.08|68.82|68.42|761
1746014400000|2025-04-30 12:00:00|69.42|69.02|68.27|67.87|69.43|69.03|67.82|67.42|2980
1746018000000|2025-04-30 13:00:00|68.28|67.88|66.12|65.72|68.29|67.89|66.05|65.65|4308
1746021600000|2025-04-30 14:00:00|66.11|65.71|66.73|66.33|67.4|67|65.85|65.45|3280
1746025200000|2025-04-30 15:00:00|66.7|66.3|66.86|66.46|67.65|67.25|66.7|66.3|1513
1746028800000|2025-04-30 16:00:00|66.85|66.45|67.23|66.83|67.23|66.83|66.33|65.93|1026
1746032400000|2025-04-30 17:00:00|67.22|66.82|67.84|67.44|67.94|67.54|66.91|66.51|1083
1746036000000|2025-04-30 18:00:00|67.85|67.45|67.94|67.54|68.45|68.05|67.75|67.35|1351
1746039600000|2025-04-30 19:00:00|67.93|67.53|67.99|67.59|68.19|67.79|67.27|66.87|1005
1746043200000|2025-04-30 20:00:00|68|67.6|68.9|68.5|69.18|68.78|67.99|67.59|933
1746046800000|2025-04-30 21:00:00|68.8|68.4|68.3|67.9|69.16|68.76|68.28|67.88|588
1746050400000|2025-04-30 22:00:00|68.31|67.91|67.92|67.52|68.62|68.22|67.91|67.51|655
1746054000000|2025-04-30 23:00:00|67.91|67.51|67.53|67.13|68.06|67.66|67.47|67.07|775
1746057600000|2025-05-01 00:00:00|67.5|67.1|67.81|67.41|68.02|67.62|67.43|67.03|799
1746061200000|2025-05-01 01:00:00|67.8|67.4|68.11|67.71|68.5|68.1|67.79|67.39|813
1746064800000|2025-05-01 02:00:00|68.12|67.72|67.82|67.42|68.43|68.03|67.8|67.4|885
1746068400000|2025-05-01 03:00:00|67.83|67.43|67.76|67.36|68.2|67.8|67.67|67.27|629
1746072000000|2025-05-01 04:00:00|67.77|67.37|67.48|67.08|67.82|67.42|67.35|66.95|621
1746075600000|2025-05-01 05:00:00|67.49|67.09|67.8|67.4|68.02|67.62|67.37|66.97|810
1746079200000|2025-05-01 06:00:00|67.77|67.37|67.37|66.97|67.9|67.5|67.29|66.89|980
1746082800000|2025-05-01 07:00:00|67.38|66.98|67.61|67.21|67.78|67.38|67.28|66.88|756
1746086400000|2025-05-01 08:00:00|67.6|67.2|68|67.6|68.01|67.61|67.31|66.91|720
1746090000000|2025-05-01 09:00:00|68.01|67.61|68.08|67.68|68.2|67.8|67.8|67.4|1027
1746093600000|2025-05-01 10:00:00|68.07|67.67|68.5|68.1|68.79|68.39|67.96|67.56|1265
1746097200000|2025-05-01 11:00:00|68.52|68.12|68.55|68.15|68.72|68.32|68.32|67.92|988
1746100800000|2025-05-01 12:00:00|68.57|68.17|68.67|68.27|68.77|68.37|68.36|67.96|820
1746104400000|2025-05-01 13:00:00|68.66|68.26|67.7|67.3|68.69|68.29|67.69|67.29|1891
1746108000000|2025-05-01 14:00:00|67.75|67.35|68.55|68.15|68.75|68.35|67.7|67.3|1607
1746111600000|2025-05-01 15:00:00|68.56|68.16|68.36|67.96|69.06|68.66|68.24|67.84|2423
1746115200000|2025-05-01 16:00:00|68.35|67.95|68.76|68.36|69.11|68.71|68.31|67.91|1775
1746118800000|2025-05-01 17:00:00|68.77|68.37|68.8|68.4|69.16|68.76|68.56|68.16|1147
1746122400000|2025-05-01 18:00:00|68.79|68.39|68.75|68.35|68.84|68.44|68.25|67.85|1131
1746126000000|2025-05-01 19:00:00|68.76|68.36|68.43|68.03|68.96|68.56|68.42|68.02|893
1746129600000|2025-05-01 20:00:00|68.45|68.05|69.26|68.86|69.31|68.91|68.39|67.99|1102
1746133200000|2025-05-01 21:00:00|69.27|68.87|69.57|69.17|69.77|69.37|69.02|68.62|614
1746136800000|2025-05-01 22:00:00|69.58|69.18|70.7|70.3|70.96|70.56|69.51|69.11|894
1746140400000|2025-05-01 23:00:00|70.69|70.29|70.56|70.16|70.97|70.57|70.09|69.69|1223
1746144000000|2025-05-02 00:00:00|70.53|70.13|70.52|70.12|71.19|70.79|70.41|70.01|1145
1746147600000|2025-05-02 01:00:00|70.53|70.13|69.83|69.43|70.61|70.21|69.6|69.2|891
1746151200000|2025-05-02 02:00:00|69.81|69.41|71.43|71.03|71.56|71.16|69.78|69.38|1244
1746154800000|2025-05-02 03:00:00|71.44|71.04|71.62|71.22|71.96|71.56|71.29|70.89|1627
1746158400000|2025-05-02 04:00:00|71.59|71.19|71.42|71.02|71.66|71.26|70.87|70.47|1438
1746162000000|2025-05-02 05:00:00|71.41|71.01|72.56|72.16|73.39|72.99|71.28|70.88|2620
1746165600000|2025-05-02 06:00:00|72.53|72.13|75.24|74.84|76.41|76.01|72.34|71.94|5227
1746169200000|2025-05-02 07:00:00|75.21|74.81|74.26|73.86|76.08|75.68|74.02|73.62|4045
1746172800000|2025-05-02 08:00:00|74.25|73.85|75.36|74.96|76.05|75.65|74.19|73.79|2128
1746176400000|2025-05-02 09:00:00|75.34|74.94|74.33|73.93|75.52|75.12|74.15|73.75|1428
1746180000000|2025-05-02 10:00:00|74.32|73.92|73.86|73.46|74.57|74.17|73.52|73.12|1423
1746183600000|2025-05-02 11:00:00|73.9|73.5|73.56|73.16|74.38|73.98|73.43|73.03|1214
1746187200000|2025-05-02 12:00:00|73.57|73.17|74.26|73.86|74.81|74.41|73.53|73.13|2053
1746190800000|2025-05-02 13:00:00|74.28|73.88|73.79|73.39|74.56|74.16|73.62|73.22|1782
1746194400000|2025-05-02 14:00:00|73.8|73.4|74.68|74.28|75.02|74.62|73.79|73.39|2876
1746198000000|2025-05-02 15:00:00|74.69|74.29|74.77|74.37|75.29|74.89|74.23|73.83|2262
1746201600000|2025-05-02 16:00:00|74.81|74.41|74.46|74.06|75.03|74.63|74.33|73.93|1736
1746205200000|2025-05-02 17:00:00|74.45|74.05|74.04|73.64|74.69|74.29|73.88|73.48|1287
1746208800000|2025-05-02 18:00:00|74.05|73.65|73.5|73.1|74.16|73.76|73.4|73|1367
1746212400000|2025-05-02 19:00:00|73.49|73.09|72.29|71.89|73.57|73.17|72.27|71.87|1684
1746216000000|2025-05-02 20:00:00|72.3|71.9|71.95|71.55|72.48|72.08|71.83|71.43|1353
1746255600000|2025-05-03 07:00:00|72.41|72.01|72.71|72.31|72.82|72.42|72.3|71.9|883
1746259200000|2025-05-03 08:00:00|72.7|72.3|72.55|72.15|73.06|72.66|72.37|71.97|909
1746262800000|2025-05-03 09:00:00|72.54|72.14|72.71|72.31|73.05|72.65|72.52|72.12|756
1746266400000|2025-05-03 10:00:00|72.72|72.32|72.27|71.87|72.74|72.34|71.84|71.44|1567
1746270000000|2025-05-03 11:00:00|72.26|71.86|72.71|72.31|73.1|72.7|72.24|71.84|1560
1746273600000|2025-05-03 12:00:00|72.7|72.3|73.56|73.16|73.91|73.51|72.52|72.12|1383
1746277200000|2025-05-03 13:00:00|73.57|73.17|74.13|73.73|74.73|74.33|73.55|73.15|1448
1746280800000|2025-05-03 14:00:00|74.11|73.71|74.02|73.62|74.5|74.1|73.69|73.29|1272
1746284400000|2025-05-03 15:00:00|74.03|73.63|74.53|74.13|74.8|74.4|73.81|73.41|1433
1746288000000|2025-05-03 16:00:00|74.51|74.11|73.93|73.53|74.66|74.26|73.78|73.38|1779
1746291600000|2025-05-03 17:00:00|73.97|73.57|74.44|74.04|74.55|74.15|73.26|72.86|1883
1746295200000|2025-05-03 18:00:00|74.45|74.05|73.64|73.24|74.77|74.37|73.32|72.92|1445
1746298800000|2025-05-03 19:00:00|73.66|73.26|74.64|74.24|74.65|74.25|73.62|73.22|1027
1746302400000|2025-05-03 20:00:00|74.65|74.25|73.86|73.46|74.71|74.31|73.53|73.13|1108
1746306000000|2025-05-03 21:00:00|73.85|73.45|73.6|73.2|74.14|73.74|73.35|72.95|603
1746309600000|2025-05-03 22:00:00|73.59|73.19|73.26|72.86|73.59|73.19|73.16|72.76|791
1746313200000|2025-05-03 23:00:00|73.24|72.84|72.87|72.47|73.24|72.84|72.72|72.32|1132
1746316800000|2025-05-04 00:00:00|72.86|72.46|71.9|71.5|73.23|72.83|71.85|71.45|1891
1746320400000|2025-05-04 01:00:00|71.91|71.51|72.61|72.21|72.67|72.27|71.59|71.19|1875
1746324000000|2025-05-04 02:00:00|72.62|72.22|72.78|72.38|73.66|73.26|72.55|72.15|1795
1746327600000|2025-05-04 03:00:00|72.77|72.37|72.2|71.8|72.77|72.37|72.15|71.75|1711
1746331200000|2025-05-04 04:00:00|72.16|71.76|72.16|71.76|72.52|72.12|71.71|71.31|1249
1746334800000|2025-05-04 05:00:00|72.13|71.73|72.48|72.08|72.68|72.28|72.11|71.71|1771
1746338400000|2025-05-04 06:00:00|72.47|72.07|72.58|72.18|72.94|72.54|71.75|71.35|1757
1746342000000|2025-05-04 07:00:00|72.56|72.16|71.89|71.49|72.79|72.39|71.75|71.35|1381
1746345600000|2025-05-04 08:00:00|71.87|71.47|71.74|71.34|72.17|71.77|71.48|71.08|1299
1746349200000|2025-05-04 09:00:00|71.75|71.35|70.78|70.38|72.09|71.69|70.74|70.34|1658
1746352800000|2025-05-04 10:00:00|70.73|70.33|71.01|70.61|71.21|70.81|70.63|70.23|582
1746356400000|2025-05-04 11:00:00|70.98|70.58|71.09|70.69|71.5|71.1|70.81|70.41|654
1746360000000|2025-05-04 12:00:00|71.08|70.68|71.02|70.62|71.3|70.9|70.68|70.28|537
1746363600000|2025-05-04 13:00:00|70.99|70.59|70.42|70.02|70.99|70.59|69.88|69.48|1183
1746367200000|2025-05-04 14:00:00|70.41|70.01|70.61|70.21|70.82|70.42|70.18|69.78|1171
1746370800000|2025-05-04 15:00:00|70.64|70.24|70.54|70.14|70.82|70.42|70.1|69.7|1271
1746374400000|2025-05-04 16:00:00|70.53|70.13|69.52|69.12|70.74|70.34|69.41|69.01|1341
1746378000000|2025-05-04 17:00:00|69.54|69.14|69.46|69.06|69.84|69.44|69.15|68.75|1254
1746381600000|2025-05-04 18:00:00|69.47|69.07|68.9|68.5|69.67|69.27|68.85|68.45|941
1746385200000|2025-05-04 19:00:00|68.93|68.53|69.3|67.9|69.5|68.61|68.74|67.71|914
1746388800000|2025-05-04 20:00:00|69.29|67.89|69.7|68.3|69.86|68.46|69.25|67.85|1262
1746392400000|2025-05-04 21:00:00|69.71|68.31|69.71|69.31|69.8|69.32|68.77|68.27|695
1746396000000|2025-05-04 22:00:00|69.69|69.29|69.23|68.83|69.71|69.31|68.82|68.42|2230
1746399600000|2025-05-04 23:00:00|69.24|68.84|69.85|69.45|70.17|69.77|68.93|68.53|1766
1746403200000|2025-05-05 00:00:00|69.83|69.43|71.04|70.64|71.34|70.94|69.33|68.93|1966
1746406800000|2025-05-05 01:00:00|71.01|70.61|70.67|70.27|71.17|70.77|70.38|69.98|2582
1746410400000|2025-05-05 02:00:00|70.66|70.26|71.5|71.1|72.11|71.71|70.49|70.09|2393
1746414000000|2025-05-05 03:00:00|71.49|71.09|71.12|70.72|71.53|71.13|70.84|70.44|907
1746417600000|2025-05-05 04:00:00|71.14|70.74|71.31|70.91|71.9|71.5|70.87|70.47|1207
1746421200000|2025-05-05 05:00:00|71.29|70.89|71.17|70.77|71.38|70.98|70.83|70.43|1070
1746424800000|2025-05-05 06:00:00|71.16|70.76|70.87|70.47|71.26|70.86|70.81|70.41|1195
1746428400000|2025-05-05 07:00:00|70.9|70.5|71.09|70.69|71.13|70.73|70.78|70.38|757
1746432000000|2025-05-05 08:00:00|71.1|70.7|71.54|71.14|71.69|71.29|71.06|70.66|1064
1746435600000|2025-05-05 09:00:00|71.55|71.15|71.64|71.24|71.96|71.56|71.4|71|666
1746439200000|2025-05-05 10:00:00|71.63|71.23|71.24|70.84|71.71|71.31|70.81|70.41|1640
1746442800000|2025-05-05 11:00:00|71.23|70.83|71.24|70.84|71.84|71.44|71.12|70.72|1555
1746446400000|2025-05-05 12:00:00|71.27|70.87|70.88|70.48|71.62|71.22|70.84|70.44|1237
1746450000000|2025-05-05 13:00:00|70.86|70.46|70.79|70.39|71.46|71.06|70.35|69.95|2343
1746453600000|2025-05-05 14:00:00|70.8|70.4|70.81|70.41|71.19|70.79|70.28|69.88|1898
1746457200000|2025-05-05 15:00:00|70.82|70.42|70.96|70.56|71.52|71.12|70.64|70.24|1863
1746460800000|2025-05-05 16:00:00|70.97|70.57|71.13|70.73|71.56|71.16|70.52|70.12|1661
1746464400000|2025-05-05 17:00:00|71.14|70.74|71.79|71.39|71.82|71.42|70.74|70.34|1404
1746468000000|2025-05-05 18:00:00|71.8|71.4|72.38|71.98|72.71|72.31|71.64|71.24|1725
1746471600000|2025-05-05 19:00:00|72.37|71.97|71.85|71.45|72.7|72.3|71.77|71.37|1092
1746475200000|2025-05-05 20:00:00|71.86|71.46|71.29|70.89|71.88|71.48|70.73|70.33|1372
1746478800000|2025-05-05 21:00:00|71.3|70.9|71.49|71.09|72.02|71.62|71.17|70.77|935
1746482400000|2025-05-05 22:00:00|71.5|71.1|71.57|71.17|72.1|71.7|71.44|71.04|1175
1746486000000|2025-05-05 23:00:00|71.58|71.18|71.54|71.14|71.61|71.21|70.56|70.16|1196
1746489600000|2025-05-06 00:00:00|70.8|70.4|70.2|69.8|70.92|70.52|69.94|69.54|1290
1746493200000|2025-05-06 01:00:00|70.21|69.81|70.68|70.28|70.93|70.53|70.17|69.77|1944
1746496800000|2025-05-06 02:00:00|70.69|70.29|70.8|70.4|71.32|70.92|69.95|69.55|2453
1746500400000|2025-05-06 03:00:00|70.76|70.36|70.56|70.16|71.07|70.67|70.56|70.16|1098
1746504000000|2025-05-06 04:00:00|70.55|70.15|70.87|70.47|71.09|70.69|70.53|70.13|803
1746507600000|2025-05-06 05:00:00|70.88|70.48|70.17|69.77|70.9|70.5|70.08|69.68|949
1746511200000|2025-05-06 06:00:00|70.18|69.78|70.36|69.96|70.38|69.98|70.11|69.71|790
1746514800000|2025-05-06 07:00:00|70.35|69.95|69.54|69.14|70.45|70.05|69.47|69.07|1131
1746518400000|2025-05-06 08:00:00|69.53|69.13|69.2|68.8|69.59|69.19|68.82|68.42|2055
1746522000000|2025-05-06 09:00:00|69.21|68.81|68.89|68.49|69.21|68.81|68.33|67.93|1133
1746525600000|2025-05-06 10:00:00|68.88|68.48|69|68.6|69.7|69.3|68.5|68.1|2191
1746529200000|2025-05-06 11:00:00|68.99|68.59|68.88|68.48|69.28|68.88|68.46|68.06|2239
1746532800000|2025-05-06 12:00:00|68.9|68.5|68.84|68.44|69|68.6|68.3|67.9|1682
1746536400000|2025-05-06 13:00:00|68.85|68.45|68.25|67.85|68.88|68.48|67.89|67.49|2708
1746540000000|2025-05-06 14:00:00|68.26|67.86|68.82|68.42|69.21|68.81|68.25|67.85|3608
1746543600000|2025-05-06 15:00:00|68.81|68.41|68.33|67.93|69|68.6|68.15|67.75|2260
1746547200000|2025-05-06 16:00:00|68.37|67.97|67.91|67.51|68.55|68.15|67.86|67.46|2011
1746550800000|2025-05-06 17:00:00|67.9|67.5|67.94|67.54|68.61|68.21|67.82|67.42|1723
1746554400000|2025-05-06 18:00:00|67.95|67.55|68.77|68.37|68.77|68.37|67.82|67.42|1381
1746558000000|2025-05-06 19:00:00|68.76|68.36|68.95|68.55|69.25|68.85|68.61|68.21|1390
1746561600000|2025-05-06 20:00:00|68.94|68.54|67.38|66.98|69.08|68.68|67.23|66.83|1555
1746565200000|2025-05-06 21:00:00|67.36|66.96|67.55|67.15|67.93|67.53|66.7|66.3|1524
1746568800000|2025-05-06 22:00:00|67.52|67.12|69.11|68.71|69.25|68.85|67.51|67.11|2993
1746572400000|2025-05-06 23:00:00|69.12|68.72|69.3|68.9|69.36|68.96|68.48|68.08|1530
1746576000000|2025-05-07 00:00:00|69.34|68.94|70.42|70.02|70.51|70.11|69.03|68.63|2039
1746579600000|2025-05-07 01:00:00|70.41|70.01|70.55|70.15|70.93|70.53|70.38|69.98|1307
1746583200000|2025-05-07 02:00:00|70.54|70.14|69.97|69.57|70.66|70.26|69.97|69.57|1249
1746586800000|2025-05-07 03:00:00|69.96|69.56|69.61|69.21|70.01|69.61|69.29|68.89|1191
1746590400000|2025-05-07 04:00:00|69.62|69.22|69.73|69.33|69.93|69.53|69.42|69.02|1418
1746594000000|2025-05-07 05:00:00|69.72|69.32|69.35|68.95|69.74|69.34|69.23|68.83|1344
1746597600000|2025-05-07 06:00:00|69.36|68.96|69.95|69.55|69.95|69.55|69.25|68.85|1547
1746601200000|2025-05-07 07:00:00|69.94|69.54|72.36|71.96|72.54|72.14|69.89|69.49|2144
1746604800000|2025-05-07 08:00:00|72.34|71.94|72.67|72.27|72.98|72.58|72|71.6|2165
1746608400000|2025-05-07 09:00:00|72.66|72.26|71.93|71.53|72.81|72.41|71.78|71.38|1498
1746612000000|2025-05-07 10:00:00|71.94|71.54|72.01|71.61|72.44|72.04|71.65|71.25|1293
1746615600000|2025-05-07 11:00:00|72.02|71.62|72.05|71.65|72.14|71.74|71.7|71.3|1077
1746619200000|2025-05-07 12:00:00|72.04|71.64|72.8|72.4|73.06|72.66|72.04|71.64|1642
1746622800000|2025-05-07 13:00:00|72.79|72.39|75.51|75.11|76.31|75.91|72.32|71.92|3325
1746626400000|2025-05-07 14:00:00|75.5|75.1|77.78|77.38|79.06|78.66|75.42|75.02|4714
1746630000000|2025-05-07 15:00:00|77.79|77.39|77.28|76.88|78.41|78.01|76.91|76.51|2009
1746633600000|2025-05-07 16:00:00|77.29|76.89|78.89|78.49|79.23|78.83|76.88|76.48|2278
1746637200000|2025-05-07 17:00:00|78.88|78.48|79.57|79.17|79.71|79.31|77.53|77.13|2857
1746640800000|2025-05-07 18:00:00|79.56|79.16|79.5|79.1|80.16|79.76|78.28|77.88|4305
1746644400000|2025-05-07 19:00:00|79.51|79.11|78.73|78.33|79.59|79.19|77.7|77.3|3239
1746648000000|2025-05-07 20:00:00|78.75|78.35|78.99|78.59|79.4|79|78.3|77.9|2109
1746651600000|2025-05-07 21:00:00|79.03|78.63|81.03|80.63|81.17|80.77|78.99|78.59|1644
1746655200000|2025-05-07 22:00:00|81.04|80.64|82.14|81.74|82.41|82.01|80.63|80.23|2289
1746658800000|2025-05-07 23:00:00|82.13|81.73|82.22|81.82|84.27|83.87|81.84|81.44|2742
1746662400000|2025-05-08 00:00:00|82.26|81.86|82.86|82.46|84.44|84.04|80.79|80.39|2980
1746666000000|2025-05-08 01:00:00|82.88|82.48|81.84|81.44|85.15|84.75|80.86|80.46|3792
1746669600000|2025-05-08 02:00:00|81.86|81.46|82.45|82.05|82.89|82.49|81.63|81.23|2841
1746673200000|2025-05-08 03:00:00|82.42|82.02|83.06|82.66|83.94|83.54|81.91|81.51|2797
1746676800000|2025-05-08 04:00:00|83.07|82.67|83.05|82.65|83.74|83.34|82.36|81.96|2209
1746680400000|2025-05-08 05:00:00|83.06|82.66|83.35|82.95|84.73|84.33|83.05|82.65|2103
1746684000000|2025-05-08 06:00:00|83.36|82.96|83.18|82.78|84.26|83.86|83.08|82.68|2292
1746687600000|2025-05-08 07:00:00|83.2|82.8|84.7|84.3|84.85|84.45|82.43|82.03|2770
1746691200000|2025-05-08 08:00:00|84.73|84.33|84.27|83.87|85.04|84.64|84.03|83.63|2881
1746694800000|2025-05-08 09:00:00|84.29|83.89|84.74|84.34|84.97|84.57|84.06|83.66|2773
1746698400000|2025-05-08 10:00:00|84.72|84.32|84.74|84.34|85.65|85.25|84.41|84.01|2803
1746702000000|2025-05-08 11:00:00|84.72|84.32|86.19|85.79|86.23|85.83|84.4|84|2840
1746705600000|2025-05-08 12:00:00|86.17|85.77|84.39|83.99|86.59|86.19|84|83.6|3198
1746709200000|2025-05-08 13:00:00|84.4|84|83.66|83.26|84.85|84.45|83.36|82.96|2827
1746712800000|2025-05-08 14:00:00|83.65|83.25|83.99|83.59|84.48|84.08|83.47|83.07|2686
1746716400000|2025-05-08 15:00:00|83.98|83.58|85.54|85.14|85.76|85.36|83.68|83.28|2601
1746720000000|2025-05-08 16:00:00|85.55|85.15|85.22|84.82|86.87|86.47|84.98|84.58|2856
1746723600000|2025-05-08 17:00:00|85.23|84.83|85.2|84.8|85.33|84.93|84.35|83.95|2815
1746727200000|2025-05-08 18:00:00|85.19|84.79|84.96|84.56|85.26|84.86|84.66|84.26|1854
1746730800000|2025-05-08 19:00:00|84.95|84.55|84.36|83.96|85|84.6|83.9|83.5|1996
1746734400000|2025-05-08 20:00:00|84.38|83.98|84.91|84.51|85.15|84.75|83.83|83.43|3514
1746738000000|2025-05-08 21:00:00|84.92|84.52|85.24|84.84|86.14|85.74|84.28|83.88|2726
1746741600000|2025-05-08 22:00:00|85.25|84.85|85.36|84.96|85.79|85.39|84.45|84.05|2746
1746745200000|2025-05-08 23:00:00|85.35|84.95|85.82|85.42|86.19|85.79|85.21|84.81|2918
1746748800000|2025-05-09 00:00:00|85.84|85.44|84.87|84.47|86.81|86.41|84.49|84.09|2585
1746752400000|2025-05-09 01:00:00|84.88|84.48|85.7|85.3|85.7|85.3|84.33|83.93|2422
1746756000000|2025-05-09 02:00:00|85.69|85.29|85.82|85.42|86.39|85.99|85.25|84.85|2150
1746759600000|2025-05-09 03:00:00|85.81|85.41|85.52|85.12|86.36|85.96|85.28|84.88|2684
1746763200000|2025-05-09 04:00:00|85.53|85.13|88.14|87.74|88.28|87.88|85.49|85.09|2441
1746766800000|2025-05-09 05:00:00|88.12|87.72|86.36|85.96|89|88.6|86.07|85.67|2667
1746770400000|2025-05-09 06:00:00|86.35|85.95|84.96|84.56|86.5|86.1|84.72|84.32|2325
1746774000000|2025-05-09 07:00:00|84.98|84.58|86.13|85.73|86.62|86.22|84.98|84.58|3855
1746777600000|2025-05-09 08:00:00|86.14|85.74|85.96|85.56|88.22|87.82|85.18|84.78|4209
1746781200000|2025-05-09 09:00:00|85.95|85.55|84.98|84.58|86.78|86.38|84.59|84.19|3373
1746784800000|2025-05-09 10:00:00|84.99|84.59|85.8|85.4|86|85.6|84.84|84.44|2524
1746788400000|2025-05-09 11:00:00|85.79|85.39|85.56|85.16|86.26|85.86|84.82|84.42|3241
1746792000000|2025-05-09 12:00:00|85.57|85.17|85.84|85.44|86.15|85.75|84.98|84.58|2478
1746795600000|2025-05-09 13:00:00|85.83|85.43|86.17|85.77|86.7|86.3|85.75|85.35|2959
1746799200000|2025-05-09 14:00:00|86.14|85.74|85.14|84.74|86.35|85.95|84.15|83.75|2243
1746802800000|2025-05-09 15:00:00|85.15|84.75|86.09|85.69|86.12|85.72|84.68|84.28|2608
1746806400000|2025-05-09 16:00:00|86.1|85.7|84.74|84.34|86.15|85.75|84.59|84.19|2065
1746810000000|2025-05-09 17:00:00|84.75|84.35|86.28|85.88|86.48|86.08|84.69|84.29|1144
1746813600000|2025-05-09 18:00:00|86.27|85.87|85.76|85.36|86.32|85.92|85.58|85.18|957
1746817200000|2025-05-09 19:00:00|85.77|85.37|85.47|85.07|85.85|85.45|85.26|84.86|969
1746820800000|2025-05-09 20:00:00|85.5|85.1|85.21|84.81|85.67|85.27|85.19|84.79|615
1746860400000|2025-05-10 07:00:00|98.9|98.5|96.72|96.32|99.93|99.53|95.86|95.46|3143
1746864000000|2025-05-10 08:00:00|96.74|96.34|98.74|98.34|98.96|98.56|96.67|96.27|3273
1746867600000|2025-05-10 09:00:00|98.7|98.3|97.3|96.9|98.8|98.4|96.9|96.5|3386
1746871200000|2025-05-10 10:00:00|97.31|96.91|94.15|93.75|98.13|97.73|93.91|93.51|2969
1746874800000|2025-05-10 11:00:00|94.16|93.76|91.81|91.41|94.32|93.92|91.63|91.23|2878
1746878400000|2025-05-10 12:00:00|91.8|91.4|91.98|91.58|92.91|92.51|91.73|91.33|2301
1746882000000|2025-05-10 13:00:00|91.96|91.56|92.51|92.11|92.81|92.41|91.04|90.64|2657
1746885600000|2025-05-10 14:00:00|92.5|92.1|92.16|91.76|93.1|92.7|92.02|91.62|2300
1746889200000|2025-05-10 15:00:00|92.17|91.77|91.34|90.94|92.17|91.77|90.76|90.36|2995
1746892800000|2025-05-10 16:00:00|91.33|90.93|92.52|92.12|92.81|92.41|91.09|90.69|2180
1746896400000|2025-05-10 17:00:00|92.53|92.13|92.64|92.24|93.3|92.9|92.16|91.76|3159
1746900000000|2025-05-10 18:00:00|92.66|92.26|92.51|92.11|92.89|92.49|92.2|91.8|2272
1746903600000|2025-05-10 19:00:00|92.5|92.1|92.38|91.98|92.73|92.33|92|91.6|1475
1746907200000|2025-05-10 20:00:00|92.37|91.97|92.37|91.97|93.16|92.76|92.19|91.79|1502
1746910800000|2025-05-10 21:00:00|92.38|91.98|93.32|92.92|93.55|93.15|92.37|91.97|2017
1746914400000|2025-05-10 22:00:00|93.31|92.91|93.47|93.07|93.68|93.28|92.74|92.34|2682
1746918000000|2025-05-10 23:00:00|93.46|93.06|94.1|93.7|94.74|94.34|93.31|92.91|2761
1746921600000|2025-05-11 00:00:00|94.12|93.72|93.45|93.05|94.69|94.29|91.72|91.32|3181
1746925200000|2025-05-11 01:00:00|93.46|93.06|92.43|92.03|93.67|93.27|91.83|91.43|3314
1746928800000|2025-05-11 02:00:00|92.39|91.99|92.64|92.24|93.2|92.8|91.52|91.12|3326
1746932400000|2025-05-11 03:00:00|92.67|92.27|93.12|92.72|93.62|93.22|92|91.6|2075
1746936000000|2025-05-11 04:00:00|93.14|92.74|93.99|93.59|94.22|93.82|92.99|92.59|1217
1746939600000|2025-05-11 05:00:00|94|93.6|93.3|92.9|94.15|93.75|92.96|92.56|1153
1746943200000|2025-05-11 06:00:00|93.34|92.94|91.49|91.09|93.46|93.06|91.09|90.69|1578
1746946800000|2025-05-11 07:00:00|91.48|91.08|90.91|90.51|92.09|91.69|90.55|90.15|3002
1746950400000|2025-05-11 08:00:00|90.92|90.52|90.68|90.28|91.72|91.32|90.67|90.27|2605
1746954000000|2025-05-11 09:00:00|90.7|90.3|91.1|90.7|91.78|91.38|90.53|90.13|1653
1746957600000|2025-05-11 10:00:00|91.09|90.69|91.05|90.65|91.15|90.75|90.43|90.03|1020
1746961200000|2025-05-11 11:00:00|91.07|90.67|91.58|91.18|91.58|91.18|90.94|90.54|924
1746964800000|2025-05-11 12:00:00|91.53|91.13|91.02|90.62|91.66|91.26|90.84|90.44|944
1746968400000|2025-05-11 13:00:00|91|90.6|88.54|88.14|91.23|90.83|88.54|88.14|1349
1746972000000|2025-05-11 14:00:00|88.59|88.19|89.04|88.64|89.16|88.76|88.25|87.85|1457
1746975600000|2025-05-11 15:00:00|89.03|88.63|88.12|87.72|89.7|89.3|87.6|87.2|1519
1746979200000|2025-05-11 16:00:00|88.11|87.71|88.72|88.32|88.73|88.33|87.11|86.71|2452
1746982800000|2025-05-11 17:00:00|88.7|88.3|89.36|88.96|89.66|89.26|88.5|88.1|1389
1746986400000|2025-05-11 18:00:00|89.37|88.97|89.86|89.46|90.12|89.72|89.04|88.64|1865
1746990000000|2025-05-11 19:00:00|89.82|89.42|90.7|90.3|91.07|90.67|89.73|89.33|1403
1746993600000|2025-05-11 20:00:00|90.69|90.29|90.2|89.8|91.09|90.69|90.2|89.8|1085
1746997200000|2025-05-11 21:00:00|90.19|89.79|90.71|90.31|90.71|90.31|89.92|89.52|609
1747000800000|2025-05-11 22:00:00|90.77|90.37|91.7|91.3|91.7|91.3|90.42|90.02|1972
1747004400000|2025-05-11 23:00:00|91.69|91.29|92.86|92.46|93.51|93.11|91.58|91.18|2031
1747008000000|2025-05-12 00:00:00|92.83|92.43|92.3|91.9|93.52|93.12|91.77|91.37|2490
1747011600000|2025-05-12 01:00:00|92.31|91.91|91.76|91.36|93.12|92.72|90.53|90.13|1560
1747015200000|2025-05-12 02:00:00|91.75|91.35|92.67|92.27|93.04|92.64|91.67|91.27|2923
1747018800000|2025-05-12 03:00:00|92.64|92.24|92.63|92.23|92.68|92.28|91.77|91.37|2034
1747022400000|2025-05-12 04:00:00|92.62|92.22|92.28|91.88|93.01|92.61|92.13|91.73|1672
1747026000000|2025-05-12 05:00:00|92.27|91.87|93.27|92.87|93.3|92.9|92.27|91.87|2188
1747029600000|2025-05-12 06:00:00|93.29|92.89|95.09|94.69|95.49|95.09|93.18|92.78|2027
1747033200000|2025-05-12 07:00:00|95.13|94.73|96.12|95.72|97.99|97.59|95.09|94.69|3942
1747036800000|2025-05-12 08:00:00|96.05|95.65|94.49|94.09|96.44|96.04|94.18|93.78|3120
1747040400000|2025-05-12 09:00:00|94.5|94.1|93.25|92.75|94.7|94.3|92.95|92.45|2724
1747044000000|2025-05-12 10:00:00|93.26|92.76|93.04|92.54|93.41|92.91|92.31|91.81|2810
1747047600000|2025-05-12 11:00:00|93|92.5|91.4|90.9|93.49|92.99|90.94|90.44|2662
1747051200000|2025-05-12 12:00:00|91.38|90.88|91.32|90.82|91.79|91.29|90|89.5|2767
1747054800000|2025-05-12 13:00:00|91.33|90.83|92.14|91.64|92.35|91.85|90.75|90.25|3336
1747058400000|2025-05-12 14:00:00|92.17|91.67|89.85|89.35|92.33|91.83|88.8|88.3|3372
1747062000000|2025-05-12 15:00:00|89.86|89.36|89.26|88.76|90.48|89.98|88.46|87.96|3304
1747065600000|2025-05-12 16:00:00|89.27|88.77|90.21|89.71|90.44|89.94|88.61|88.11|2700
1747069200000|2025-05-12 17:00:00|90.19|89.69|89.79|89.29|90.71|90.21|89.36|88.86|2752
1747072800000|2025-05-12 18:00:00|89.8|89.3|86.99|86.49|89.92|89.42|85.65|85.15|3582
1747076400000|2025-05-12 19:00:00|86.98|86.48|88.17|87.67|88.64|88.14|86.98|86.48|2248
1747080000000|2025-05-12 20:00:00|88.16|87.66|87.83|87.33|88.73|88.23|87.73|87.23|1575
1747083600000|2025-05-12 21:00:00|87.86|87.36|87.67|87.17|88.18|87.68|87.47|86.97|761
1747087200000|2025-05-12 22:00:00|87.69|87.19|88.35|87.85|88.73|88.23|87.61|87.11|1184
1747090800000|2025-05-12 23:00:00|88.36|87.86|88.42|87.92|89.05|88.55|88.34|87.84|1185
1747094400000|2025-05-13 00:00:00|88.46|87.96|86.67|86.17|88.62|88.12|86.49|85.99|2329
1747098000000|2025-05-13 01:00:00|86.64|86.14|85.54|85.04|87.06|86.56|84.97|84.47|2852
1747101600000|2025-05-13 02:00:00|85.55|85.05|85.51|85.01|85.82|85.32|84.15|83.65|2650
1747105200000|2025-05-13 03:00:00|85.5|85|85.04|84.54|85.73|85.23|84.66|84.16|2150
1747108800000|2025-05-13 04:00:00|85.03|84.53|86.43|85.93|86.59|86.09|84.87|84.37|1909
1747112400000|2025-05-13 05:00:00|86.42|85.92|86.06|85.56|86.42|85.92|85.62|85.12|1074
1747116000000|2025-05-13 06:00:00|86.07|85.57|86.01|85.51|86.44|85.94|85.9|85.4|951
1747119600000|2025-05-13 07:00:00|86.02|85.52|86.04|85.54|86.63|86.13|85.88|85.38|1180
1747123200000|2025-05-13 08:00:00|86.05|85.55|85.63|85.13|86.26|85.76|85.37|84.87|1062
1747126800000|2025-05-13 09:00:00|85.64|85.14|86.6|86.1|87.04|86.54|85.64|85.14|1805
1747130400000|2025-05-13 10:00:00|86.58|86.08|86.19|85.69|86.61|86.11|86.03|85.53|1034
1747134000000|2025-05-13 11:00:00|86.17|85.67|86.47|85.97|86.97|86.47|85.87|85.37|1265
1747137600000|2025-05-13 12:00:00|86.48|85.98|86.99|86.49|87.47|86.97|85.95|85.45|2082
1747141200000|2025-05-13 13:00:00|86.98|86.48|87.18|86.68|87.48|86.98|86.49|85.99|2660
1747144800000|2025-05-13 14:00:00|87.14|86.64|86.11|85.61|87.18|86.68|85.63|85.13|2698
1747148400000|2025-05-13 15:00:00|86.1|85.6|88.59|88.09|88.84|88.34|86.06|85.56|2797
1747152000000|2025-05-13 16:00:00|88.57|88.07|88.75|88.25|89.51|89.01|88.33|87.83|3222
1747155600000|2025-05-13 17:00:00|88.76|88.26|89.02|88.52|89.52|89.02|88.67|88.17|2085
1747159200000|2025-05-13 18:00:00|89.06|88.56|89.26|88.76|89.52|89.02|88.91|88.41|2429
1747162800000|2025-05-13 19:00:00|89.2|88.7|89.51|89.01|90.15|89.65|88.57|88.07|2339
1747166400000|2025-05-13 20:00:00|89.47|88.97|89.1|88.6|89.51|89.01|88.74|88.24|1887
1747170000000|2025-05-13 21:00:00|89.09|88.59|89.48|88.98|89.73|89.23|88.74|88.24|863
1747173600000|2025-05-13 22:00:00|89.46|88.96|89.07|88.57|89.48|88.98|88.91|88.41|1983
1747177200000|2025-05-13 23:00:00|89.06|88.56|88.91|88.41|89.22|88.72|88.48|87.98|1948
1747180800000|2025-05-14 00:00:00|88.87|88.37|88.61|88.11|89.32|88.82|88.26|87.76|2611
1747184400000|2025-05-14 01:00:00|88.63|88.13|88.33|87.83|89.3|88.8|88.24|87.74|2329
1747188000000|2025-05-14 02:00:00|88.32|87.82|87.7|87.2|88.33|87.83|87.05|86.55|2106
1747191600000|2025-05-14 03:00:00|87.72|87.22|87.62|87.12|87.82|87.32|86.93|86.43|1395
1747195200000|2025-05-14 04:00:00|87.61|87.11|87.9|87.4|88.01|87.51|86.99|86.49|1144
1747198800000|2025-05-14 05:00:00|87.93|87.43|88.66|88.16|88.8|88.3|87.78|87.28|788
1747202400000|2025-05-14 06:00:00|88.65|88.15|88.34|87.84|88.81|88.31|88.12|87.62|1091
1747206000000|2025-05-14 07:00:00|88.31|87.81|87.08|86.58|88.49|87.99|86.73|86.23|1579
1747209600000|2025-05-14 08:00:00|87.09|86.59|85.08|84.58|87.37|86.87|85.07|84.57|2256
1747213200000|2025-05-14 09:00:00|85.11|84.61|84.98|84.48|91.39|90.89|84.53|84.03|3878
1747216800000|2025-05-14 10:00:00|84.99|84.49|84.05|83.55|85.31|84.81|82.51|82.01|2380
1747220400000|2025-05-14 11:00:00|84.06|83.56|84.12|83.62|84.89|84.39|83.96|83.46|1526
1747224000000|2025-05-14 12:00:00|84.14|83.64|84.42|83.92|84.68|84.18|83.83|83.33|1318
1747227600000|2025-05-14 13:00:00|84.41|83.91|83.47|82.97|84.56|84.06|82.83|82.33|2667
1747231200000|2025-05-14 14:00:00|83.48|82.98|81.65|81.15|83.48|82.98|81.11|80.61|2379
1747234800000|2025-05-14 15:00:00|81.66|81.16|81.92|81.42|82.1|81.6|81.2|80.7|2057
1747238400000|2025-05-14 16:00:00|81.94|81.44|81.17|80.67|81.94|81.44|80.69|80.19|2035
1747242000000|2025-05-14 17:00:00|81.15|80.65|81.3|80.8|81.78|81.28|80.12|79.62|2841
1747245600000|2025-05-14 18:00:00|81.39|80.89|81.67|81.17|81.81|81.31|81.2|80.7|783
1747249200000|2025-05-14 19:00:00|81.66|81.16|80.88|80.38|81.66|81.16|80.71|80.21|983
1747252800000|2025-05-14 20:00:00|80.89|80.39|80.27|79.77|81.06|80.56|80.26|79.76|841
1747256400000|2025-05-14 21:00:00|80.33|79.83|80.13|79.63|80.57|80.07|79.66|79.16|912
1747260000000|2025-05-14 22:00:00|80.12|79.62|79.77|79.27|80.48|79.98|79.69|79.19|652
1747263600000|2025-05-14 23:00:00|79.76|79.26|79.77|79.27|80.12|79.62|79.33|78.83|1130
1747267200000|2025-05-15 00:00:00|79.78|79.28|80.27|79.77|80.7|80.2|78.55|78.05|1861
1747270800000|2025-05-15 01:00:00|80.28|79.78|78.29|77.79|80.59|80.09|77.92|77.42|1827
1747274400000|2025-05-15 02:00:00|78.28|77.78|78.44|77.94|78.89|78.39|77.94|77.44|1095
1747278000000|2025-05-15 03:00:00|78.45|77.95|78.39|77.89|78.96|78.46|78.08|77.58|1193
1747281600000|2025-05-15 04:00:00|78.36|77.86|78.19|77.69|78.57|78.07|77.92|77.42|1739
1747285200000|2025-05-15 05:00:00|78.18|77.68|77.46|76.96|78.31|77.81|77.17|76.67|1764
1747288800000|2025-05-15 06:00:00|77.47|76.97|77.58|77.08|78.05|77.55|77.13|76.63|1827
1747292400000|2025-05-15 07:00:00|77.59|77.09|76.74|76.24|77.59|77.09|76.26|75.76|1919
1747296000000|2025-05-15 08:00:00|76.72|76.22|77.74|77.24|78.27|77.77|76.69|76.19|1400
1747299600000|2025-05-15 09:00:00|77.73|77.23|77.26|76.76|77.75|77.25|76.67|76.17|1339
1747303200000|2025-05-15 10:00:00|77.25|76.75|76.9|76.4|77.36|76.86|76.35|75.85|1470
1747306800000|2025-05-15 11:00:00|76.91|76.41|77.5|77|77.62|77.12|76.82|76.32|1426
1747310400000|2025-05-15 12:00:00|77.54|77.04|78.15|77.65|78.45|77.95|77.27|76.77|2028
1747314000000|2025-05-15 13:00:00|78.14|77.64|77.5|77|78.22|77.72|76.62|76.12|2015
1747317600000|2025-05-15 14:00:00|77.49|76.99|77.81|77.31|78.43|77.93|76.87|76.37|2518
1747321200000|2025-05-15 15:00:00|77.83|77.33|78.98|78.48|79.6|79.1|77.55|77.05|2516
1747324800000|2025-05-15 16:00:00|78.96|78.46|79.74|79.24|79.79|79.29|78.81|78.31|2111
1747328400000|2025-05-15 17:00:00|79.73|79.23|79.52|79.02|79.89|79.39|79.21|78.71|1847
1747332000000|2025-05-15 18:00:00|79.53|79.03|78.43|77.93|79.82|79.32|78.25|77.75|2508
1747335600000|2025-05-15 19:00:00|78.42|77.92|78.56|78.06|78.91|78.41|78|77.5|1714
1747339200000|2025-05-15 20:00:00|78.55|78.05|78.2|77.7|79.11|78.61|78.05|77.55|1372
1747342800000|2025-05-15 21:00:00|78.24|77.74|78.15|77.65|78.28|77.78|76.93|76.43|914
1747346400000|2025-05-15 22:00:00|78.16|77.66|78.19|77.69|79.03|78.53|78.11|77.61|1310
1747350000000|2025-05-15 23:00:00|78.2|77.7|78.63|78.13|78.69|78.19|77.08|76.58|1688
1747353600000|2025-05-16 00:00:00|78.61|78.11|79.32|78.82|79.49|78.99|78.37|77.87|1437
1747357200000|2025-05-16 01:00:00|79.34|78.84|79.64|79.14|80.01|79.51|79.16|78.66|1158
1747360800000|2025-05-16 02:00:00|79.66|79.16|80.3|79.8|80.75|80.25|79.66|79.16|1490
1747364400000|2025-05-16 03:00:00|80.31|79.81|79.83|79.33|80.52|80.02|79.79|79.29|1220
1747368000000|2025-05-16 04:00:00|79.82|79.32|79.87|79.37|80.21|79.71|79.21|78.71|1062
1747371600000|2025-05-16 05:00:00|79.89|79.39|83.28|82.78|83.73|83.23|79.87|79.37|2699
1747375200000|2025-05-16 06:00:00|83.27|82.77|87.06|86.56|87.06|86.56|82.94|82.44|3637
1747378800000|2025-05-16 07:00:00|87.07|86.57|84.15|83.65|87.07|86.57|82.54|82.04|3871
1747382400000|2025-05-16 08:00:00|84.17|83.67|84.76|84.26|84.89|84.39|83.11|82.61|3833
1747386000000|2025-05-16 09:00:00|84.78|84.28|85.51|85.01|86.59|86.09|84.64|84.14|3173
1747389600000|2025-05-16 10:00:00|85.53|85.03|85.49|84.99|85.78|85.28|84.86|84.36|2030
1747393200000|2025-05-16 11:00:00|85.5|85|84.95|84.45|86.95|86.45|84.37|83.87|3248
1747396800000|2025-05-16 12:00:00|84.94|84.44|84.36|83.86|85.85|85.35|84.09|83.59|3066
1747400400000|2025-05-16 13:00:00|84.35|83.85|85.04|84.54|85.33|84.83|84.2|83.7|3194
1747404000000|2025-05-16 14:00:00|85|84.5|84.52|84.02|86.11|85.61|84.35|83.85|4723
1747407600000|2025-05-16 15:00:00|84.53|84.03|85.34|84.84|85.82|85.32|84.5|84|3804
1747411200000|2025-05-16 16:00:00|85.31|84.81|85.12|84.62|85.73|85.23|83.89|83.39|3675
1747414800000|2025-05-16 17:00:00|85.14|84.64|84.67|84.17|85.72|85.22|84.29|83.79|1972
1747418400000|2025-05-16 18:00:00|84.66|84.16|84.29|83.79|84.72|84.22|83.94|83.44|1689
1747422000000|2025-05-16 19:00:00|84.28|83.78|85.22|84.72|85.24|84.74|84.25|83.75|1327
1747425600000|2025-05-16 20:00:00|85.21|84.71|83.95|83.45|85.28|84.78|83.49|82.99|1414
1747465200000|2025-05-17 07:00:00|82.27|81.77|81.85|81.35|83.04|82.54|81.54|81.04|2152
1747468800000|2025-05-17 08:00:00|81.84|81.34|79.48|78.98|81.85|81.35|79.43|78.93|2812
1747472400000|2025-05-17 09:00:00|79.5|79|79.78|79.28|79.85|79.35|78.18|77.68|3431
1747476000000|2025-05-17 10:00:00|79.81|79.31|80.01|79.51|80.63|80.13|79.5|79|2335
1747479600000|2025-05-17 11:00:00|80.02|79.52|79.2|78.7|80.14|79.64|79.12|78.62|1757
1747483200000|2025-05-17 12:00:00|79.21|78.71|79.52|79.02|80.33|79.83|78.78|78.28|3239
1747486800000|2025-05-17 13:00:00|79.53|79.03|79.45|78.95|80.37|79.87|78.85|78.35|2482
1747490400000|2025-05-17 14:00:00|79.46|78.96|80.21|79.71|80.91|80.41|79.46|78.96|3428
1747494000000|2025-05-17 15:00:00|80.22|79.72|79.73|79.23|80.54|80.04|79.73|79.23|2121
1747497600000|2025-05-17 16:00:00|79.74|79.24|78.97|78.47|80.05|79.55|78.17|77.67|3808
1747501200000|2025-05-17 17:00:00|78.95|78.45|78.71|78.21|79.51|79.01|78.68|78.18|2192
1747504800000|2025-05-17 18:00:00|78.72|78.22|78.4|77.9|79.53|79.03|78.32|77.82|2581
1747508400000|2025-05-17 19:00:00|78.39|77.89|78.73|78.23|79.23|78.73|78.19|77.69|2386
1747512000000|2025-05-17 20:00:00|78.72|78.22|79.72|79.22|80.03|79.53|78.57|78.07|2842
1747515600000|2025-05-17 21:00:00|79.74|79.24|79.96|79.46|80|79.5|79.11|78.61|1543
1747519200000|2025-05-17 22:00:00|79.97|79.47|79.64|79.14|80.02|79.52|78.88|78.38|2391
1747522800000|2025-05-17 23:00:00|79.65|79.15|81.05|80.55|81.23|80.73|79.64|79.14|1955
1747526400000|2025-05-18 00:00:00|81.01|80.51|80.24|79.74|81.36|80.86|80.02|79.52|1525
1747530000000|2025-05-18 01:00:00|80.25|79.75|80.47|79.97|81.08|80.58|80.13|79.63|1768
1747533600000|2025-05-18 02:00:00|80.46|79.96|79.36|78.86|80.56|80.06|79.31|78.81|1175
1747537200000|2025-05-18 03:00:00|79.38|78.88|79.31|78.81|79.76|79.26|79.08|78.58|1809
1747540800000|2025-05-18 04:00:00|79.3|78.8|79.22|78.72|79.94|79.44|79.21|78.71|1677
1747544400000|2025-05-18 05:00:00|79.21|78.71|80|79.5|80.12|79.62|79.14|78.64|2363
1747548000000|2025-05-18 06:00:00|79.99|79.49|79.41|78.91|80.04|79.54|79.08|78.58|1589
1747551600000|2025-05-18 07:00:00|79.42|78.92|80.18|79.68|80.21|79.71|79.34|78.84|1931
1747555200000|2025-05-18 08:00:00|80.17|79.67|80.66|80.16|80.78|80.28|80.15|79.65|2196
1747558800000|2025-05-18 09:00:00|80.67|80.17|80.76|80.26|80.89|80.39|80.12|79.62|1191
1747562400000|2025-05-18 10:00:00|80.75|80.25|80.64|80.14|81.2|80.7|80.49|79.99|748
1747566000000|2025-05-18 11:00:00|80.63|80.13|80.1|79.6|80.97|80.47|79.99|79.49|768
1747569600000|2025-05-18 12:00:00|80.13|79.63|80.87|80.37|80.87|80.37|79.71|79.21|849
1747573200000|2025-05-18 13:00:00|80.86|80.36|82.78|82.28|82.95|82.45|80.82|80.32|1407
1747576800000|2025-05-18 14:00:00|82.79|82.29|83.62|83.12|84.15|83.65|82.75|82.25|4194
1747580400000|2025-05-18 15:00:00|83.63|83.13|84.75|84.25|84.82|84.32|83.15|82.65|2991
1747584000000|2025-05-18 16:00:00|84.73|84.23|83.33|82.83|84.91|84.41|83.33|82.83|2802
1747587600000|2025-05-18 17:00:00|83.34|82.84|81.16|80.66|83.42|82.92|81.02|80.52|3343
1747591200000|2025-05-18 18:00:00|81.17|80.67|79.93|79.43|81.21|80.71|78.87|78.37|3030
1747594800000|2025-05-18 19:00:00|79.92|79.42|79.26|77.76|80.55|80.05|79.23|77.73|2651
1747598400000|2025-05-18 20:00:00|79.23|77.73|79.86|78.36|80.02|78.52|77.97|76.47|2675
1747602000000|2025-05-18 21:00:00|79.87|78.37|79.63|79.13|80.39|79.89|79.25|78.37|1158
1747605600000|2025-05-18 22:00:00|79.64|79.14|81.09|80.59|81.11|80.61|78.89|78.39|3384
1747609200000|2025-05-18 23:00:00|81.08|80.58|81.78|81.28|82.12|81.62|80.82|80.32|2844
1747612800000|2025-05-19 00:00:00|81.8|81.3|80.13|79.63|81.92|81.42|80|79.5|2838
1747616400000|2025-05-19 01:00:00|80.12|79.62|79.56|79.06|80.28|79.78|79.2|78.7|2287
1747620000000|2025-05-19 02:00:00|79.55|79.05|78.28|77.78|79.74|79.24|78.15|77.65|2326
1747623600000|2025-05-19 03:00:00|78.29|77.79|76.7|76.2|78.33|77.83|76.34|75.84|3131
1747627200000|2025-05-19 04:00:00|76.72|76.22|75.89|75.39|77.35|76.85|75.45|74.95|1650
1747630800000|2025-05-19 05:00:00|75.9|75.4|76.11|75.61|76.18|75.68|75.48|74.98|1394
1747634400000|2025-05-19 06:00:00|76.1|75.6|76.37|75.87|77.23|76.73|76.08|75.58|1836
1747638000000|2025-05-19 07:00:00|76.33|75.83|76.87|76.47|77.73|77.23|76.33|75.83|1296
1747641600000|2025-05-19 08:00:00|76.86|76.46|76.57|76.17|77.48|77.08|76.22|75.82|1107
1747645200000|2025-05-19 09:00:00|76.58|76.18|76.22|75.82|76.93|76.53|76.12|75.72|968
1747648800000|2025-05-19 10:00:00|76.21|75.81|76.36|75.96|76.59|76.19|75.82|75.42|831
1747652400000|2025-05-19 11:00:00|76.37|75.97|76.72|76.32|76.82|76.42|76|75.6|823
1747656000000|2025-05-19 12:00:00|76.71|76.31|76.07|75.67|76.83|76.43|75.59|75.19|1207
1747659600000|2025-05-19 13:00:00|76.09|75.69|77|76.6|77.49|77.09|76.06|75.66|1410
1747663200000|2025-05-19 14:00:00|76.99|76.59|77.05|76.65|77.55|77.15|76.87|76.47|1573
1747666800000|2025-05-19 15:00:00|77.09|76.69|77.46|77.06|77.69|77.29|77.02|76.62|1335
1747670400000|2025-05-19 16:00:00|77.45|77.05|77.81|77.41|77.82|77.42|76.92|76.52|947
1747674000000|2025-05-19 17:00:00|77.82|77.42|77.95|77.55|78.58|78.18|77.79|77.39|1270
1747677600000|2025-05-19 18:00:00|77.96|77.56|77.24|76.84|78.11|77.71|77.02|76.62|914
1747681200000|2025-05-19 19:00:00|77.26|76.86|77.03|76.63|77.38|76.98|76.82|76.42|841
1747684800000|2025-05-19 20:00:00|77.04|76.64|76.85|76.45|77.25|76.85|76.65|76.25|619
1747688400000|2025-05-19 21:00:00|76.86|76.46|77.27|76.87|77.28|76.88|76.39|75.99|596
1747692000000|2025-05-19 22:00:00|77.28|76.88|77.47|77.07|77.57|77.17|77.18|76.78|501
1747695600000|2025-05-19 23:00:00|77.46|77.06|77.83|77.43|77.97|77.57|77.3|76.9|529
1747699200000|2025-05-20 00:00:00|77.81|77.41|77.02|76.62|78.46|78.06|77.01|76.61|1089
1747702800000|2025-05-20 01:00:00|77.01|76.61|78.04|77.64|78.19|77.79|76.9|76.5|1238
1747706400000|2025-05-20 02:00:00|78.02|77.62|78.02|77.62|78.73|78.33|77.61|77.21|1455
1747710000000|2025-05-20 03:00:00|78.05|77.65|77.61|77.21|78.18|77.78|77.32|76.92|2319
1747713600000|2025-05-20 04:00:00|77.62|77.22|77.84|77.44|78.04|77.64|77.4|77|2390
1747717200000|2025-05-20 05:00:00|77.85|77.45|78.05|77.65|78.34|77.94|77.79|77.39|1687
1747720800000|2025-05-20 06:00:00|78.07|77.67|78.63|78.23|79.18|78.78|78.06|77.66|1763
1747724400000|2025-05-20 07:00:00|78.62|78.22|77.07|76.67|78.63|78.23|77.03|76.63|1191
1747728000000|2025-05-20 08:00:00|77.05|76.65|76.61|76.21|77.5|77.1|76.08|75.68|1206
1747731600000|2025-05-20 09:00:00|76.6|76.2|76.45|76.05|76.94|76.54|76.25|75.85|1049
1747735200000|2025-05-20 10:00:00|76.46|76.06|75.88|75.48|76.63|76.23|75.86|75.46|976
1747738800000|2025-05-20 11:00:00|75.89|75.49|77.4|77|77.45|77.05|75.88|75.48|941
1747742400000|2025-05-20 12:00:00|77.38|76.98|76.71|76.31|77.72|77.32|76.35|75.95|1115
1747746000000|2025-05-20 13:00:00|76.72|76.32|77.14|76.74|77.52|77.12|76.45|76.05|1240
1747749600000|2025-05-20 14:00:00|77.15|76.75|77.74|77.34|78.4|78|76.65|76.25|1203
1747753200000|2025-05-20 15:00:00|77.73|77.33|78.3|77.9|79.1|78.7|77.2|76.8|1105
1747756800000|2025-05-20 16:00:00|78.28|77.88|77.77|77.37|78.71|78.31|77.49|77.09|1050
1747760400000|2025-05-20 17:00:00|77.76|77.36|77.59|77.19|78.25|77.85|77.56|77.16|940
1747764000000|2025-05-20 18:00:00|77.6|77.2|76.92|76.52|77.86|77.46|76.65|76.25|1020
1747767600000|2025-05-20 19:00:00|76.91|76.51|77.77|77.37|77.82|77.42|76.71|76.31|1410
1747771200000|2025-05-20 20:00:00|77.76|77.36|78.86|78.46|78.87|78.47|77.51|77.11|2721
1747774800000|2025-05-20 21:00:00|78.84|78.44|78.88|78.48|79.09|78.69|78.56|78.16|2054
1747778400000|2025-05-20 22:00:00|78.89|78.49|79.05|78.65|79.31|78.91|78.37|77.97|752
1747782000000|2025-05-20 23:00:00|79.04|78.64|78.77|78.37|79.17|78.77|78.56|78.16|909
1747785600000|2025-05-21 00:00:00|78.75|78.35|78.62|78.22|79.41|79.01|78.34|77.94|1191
1747789200000|2025-05-21 01:00:00|78.58|78.18|78.22|77.82|79.02|78.62|77.96|77.56|1619
1747792800000|2025-05-21 02:00:00|78.21|77.81|78.35|77.95|78.47|78.07|77.57|77.17|1792
1747796400000|2025-05-21 03:00:00|78.34|77.94|78.41|78.01|79.07|78.67|78.26|77.86|743
1747800000000|2025-05-21 04:00:00|78.4|78|78.45|78.05|79|78.6|78.2|77.8|577
1747803600000|2025-05-21 05:00:00|78.44|78.04|78.7|78.3|78.99|78.59|78.37|77.97|332
1747807200000|2025-05-21 06:00:00|78.67|78.27|78.39|77.99|78.78|78.38|78.04|77.64|1331
1747810800000|2025-05-21 07:00:00|78.4|78|76.82|76.42|78.48|78.08|76.69|76.29|1236
1747814400000|2025-05-21 08:00:00|76.79|76.39|75.93|75.53|77.24|76.84|75.82|75.42|1165
1747818000000|2025-05-21 09:00:00|75.98|75.58|74.92|74.52|76.72|76.32|74.28|73.88|1087
1747821600000|2025-05-21 10:00:00|74.9|74.5|72.65|72.25|75.01|74.61|72.55|72.15|1504
1747825200000|2025-05-21 11:00:00|72.66|72.26|74.65|74.25|75.02|74.62|72.55|72.15|1083
1747828800000|2025-05-21 12:00:00|74.63|74.23|74.36|73.96|74.92|74.52|73.89|73.49|965
1747832400000|2025-05-21 13:00:00|74.4|74|74.46|74.06|75.07|74.67|73.94|73.54|1292
1747836000000|2025-05-21 14:00:00|74.49|74.09|75.89|75.49|75.96|75.56|74.36|73.96|957
1747839600000|2025-05-21 15:00:00|75.9|75.5|75.68|75.28|76.96|76.56|75.59|75.19|490
1747843200000|2025-05-21 16:00:00|75.66|75.26|77.07|76.67|78.38|77.98|75.66|75.26|715
1747846800000|2025-05-21 17:00:00|77.11|76.71|74.14|73.74|77.62|77.22|73.68|73.28|979
1747850400000|2025-05-21 18:00:00|74.15|73.75|74.14|73.74|74.85|74.45|73.98|73.58|515
1747854000000|2025-05-21 19:00:00|74.18|73.78|74.8|74.4|75.13|74.73|73.94|73.54|476
1747857600000|2025-05-21 20:00:00|74.79|74.39|74.45|74.05|75.55|75.15|74.18|73.78|426
1747861200000|2025-05-21 21:00:00|74.46|74.06|74.81|74.41|74.93|74.53|74.43|74.03|476
1747864800000|2025-05-21 22:00:00|74.8|74.4|75.72|75.32|75.72|75.32|74.75|74.35|546
1747868400000|2025-05-21 23:00:00|75.71|75.31|76.58|76.18|77.06|76.66|75.53|75.13|1015
1747872000000|2025-05-22 00:00:00|76.14|75.74|76.17|75.77|76.58|76.18|76.03|75.63|623
1747875600000|2025-05-22 01:00:00|76.2|75.8|76.3|75.9|76.78|76.38|76.1|75.7|443
1747879200000|2025-05-22 02:00:00|76.34|75.94|76.17|75.77|76.4|76|76.08|75.68|320
1747882800000|2025-05-22 03:00:00|76.22|75.82|76.42|76.02|77.19|76.79|75.99|75.59|744
1747886400000|2025-05-22 04:00:00|76.43|76.03|77.01|76.61|77.31|76.91|76.11|75.71|958
1747890000000|2025-05-22 05:00:00|77|76.6|76.42|76.02|77.44|77.04|76.4|76|689
1747893600000|2025-05-22 06:00:00|76.41|76.01|76.32|75.92|76.91|76.51|76.17|75.77|566
1747897200000|2025-05-22 07:00:00|76.3|75.9|75.4|75|77.49|77.09|75.37|74.97|1428
1747900800000|2025-05-22 08:00:00|75.41|75.01|76.31|75.91|77.08|76.68|75.4|75|711
1747904400000|2025-05-22 09:00:00|76.29|75.89|76.98|76.58|77.44|77.04|76.29|75.89|466
1747908000000|2025-05-22 10:00:00|76.99|76.59|77.24|76.84|77.5|77.1|76.5|76.1|428
1747911600000|2025-05-22 11:00:00|77.23|76.83|76.67|76.27|77.24|76.84|76.35|75.95|617
1747915200000|2025-05-22 12:00:00|76.65|76.25|76.94|76.54|77.15|76.75|76.55|76.15|517
1747918800000|2025-05-22 13:00:00|76.9|76.5|76.2|75.8|76.9|76.5|76|75.6|688
1747922400000|2025-05-22 14:00:00|76.19|75.79|76.45|76.05|77.19|76.79|76.14|75.74|697
1747926000000|2025-05-22 15:00:00|76.46|76.06|76.07|75.67|76.47|76.07|75.6|75.2|789
1747929600000|2025-05-22 16:00:00|76.06|75.66|75.85|75.45|76.24|75.84|75.65|75.25|590
1747933200000|2025-05-22 17:00:00|75.86|75.46|76.52|76.12|76.73|76.33|75.86|75.46|468
1747936800000|2025-05-22 18:00:00|76.51|76.11|76.56|76.16|76.82|76.42|76.49|76.09|556
1747940400000|2025-05-22 19:00:00|76.55|76.15|76.26|75.86|76.71|76.31|76.23|75.83|544
1747944000000|2025-05-22 20:00:00|76.27|75.87|75.33|74.93|76.33|75.93|75.25|74.85|566
1747947600000|2025-05-22 21:00:00|75.34|74.94|75.52|75.12|75.55|75.15|75.07|74.67|438
1747951200000|2025-05-22 22:00:00|75.53|75.13|76.49|76.09|76.54|76.14|75.53|75.13|559
1747954800000|2025-05-22 23:00:00|76.48|76.08|76.64|76.24|76.83|76.43|76.43|76.03|383
1747958400000|2025-05-23 00:00:00|76.71|76.31|76.7|76.3|76.75|76.35|76.3|75.9|427
1747962000000|2025-05-23 01:00:00|76.69|76.29|77.05|76.65|77.22|76.82|76.69|76.29|471
1747965600000|2025-05-23 02:00:00|77.04|76.64|77.91|77.51|78.38|77.98|76.97|76.57|845
1747969200000|2025-05-23 03:00:00|77.92|77.52|77.86|77.46|78.19|77.79|77.58|77.18|561
1747972800000|2025-05-23 04:00:00|77.87|77.47|77.68|77.28|78.08|77.68|76.75|76.35|871
1747976400000|2025-05-23 05:00:00|77.69|77.29|77.18|76.78|77.69|77.29|76.68|76.28|517
1747980000000|2025-05-23 06:00:00|77.16|76.76|81.58|81.18|82.22|81.82|77.1|76.7|682
1747983600000|2025-05-23 07:00:00|81.55|81.15|80.2|79.8|82.12|81.72|79.8|79.4|1636
1747987200000|2025-05-23 08:00:00|80.19|79.79|80.81|80.41|81.27|80.87|80.19|79.79|975
1747990800000|2025-05-23 09:00:00|80.82|80.42|78.4|78|80.82|80.42|78.02|77.62|814
1747994400000|2025-05-23 10:00:00|78.42|78.02|77.79|77.39|78.94|78.54|77.77|77.37|602
1747998000000|2025-05-23 11:00:00|77.8|77.4|74.98|74.58|78.28|77.88|74.98|74.58|1092
1748001600000|2025-05-23 12:00:00|74.96|74.56|74.86|74.46|75.12|74.72|72.99|72.59|940
1748005200000|2025-05-23 13:00:00|74.85|74.45|75.67|75.27|76.85|76.45|74.35|73.95|1011
1748008800000|2025-05-23 14:00:00|75.68|75.28|75.64|75.24|76.18|75.78|75.13|74.73|873
1748012400000|2025-05-23 15:00:00|75.63|75.23|75.23|74.83|75.71|75.31|75.13|74.73|493
1748016000000|2025-05-23 16:00:00|75.26|74.86|75.92|75.52|76.21|75.81|75.16|74.76|398
1748019600000|2025-05-23 17:00:00|75.91|75.51|75|74.6|76.19|75.79|74.87|74.47|533
1748023200000|2025-05-23 18:00:00|75.01|74.61|75.05|74.65|75.63|75.23|74.92|74.52|599
1748026800000|2025-05-23 19:00:00|75.04|74.64|75.14|74.74|75.49|75.09|74.89|74.49|335
1748030400000|2025-05-23 20:00:00|75.12|74.72|75.09|74.69|75.29|74.89|74.8|74.4|486
1748070000000|2025-05-24 07:00:00|74.09|73.69|72.86|72.46|74.16|73.76|72.86|72.46|1324
1748073600000|2025-05-24 08:00:00|72.87|72.47|73.3|72.9|73.32|72.92|72.46|72.06|1542
1748077200000|2025-05-24 09:00:00|73.31|72.91|73.48|73.08|73.55|73.15|73.12|72.72|776
1748080800000|2025-05-24 10:00:00|73.51|73.11|74.17|73.77|74.3|73.9|73.46|73.06|621
1748084400000|2025-05-24 11:00:00|74.18|73.78|73.7|73.3|74.18|73.78|73.43|73.03|949
1748088000000|2025-05-24 12:00:00|73.71|73.31|73.65|73.25|73.92|73.52|73.31|72.91|1332
1748091600000|2025-05-24 13:00:00|73.64|73.24|73.67|73.27|74.46|74.06|73.63|73.23|922
1748095200000|2025-05-24 14:00:00|73.66|73.26|73.97|73.57|74.04|73.64|73.46|73.06|1059
1748098800000|2025-05-24 15:00:00|73.98|73.58|73.61|73.21|74.12|73.72|73.4|73|964
1748102400000|2025-05-24 16:00:00|73.6|73.2|73.62|73.22|73.69|73.29|73.27|72.87|923
1748106000000|2025-05-24 17:00:00|73.61|73.21|74.05|73.65|74.33|73.93|73.6|73.2|584
1748109600000|2025-05-24 18:00:00|74.04|73.64|73.62|73.22|74.05|73.65|73.6|73.2|239
1748113200000|2025-05-24 19:00:00|73.63|73.23|73.96|73.56|74.06|73.66|73.59|73.19|334
1748116800000|2025-05-24 20:00:00|73.97|73.57|73.84|73.44|73.98|73.58|73.76|73.36|358
1748120400000|2025-05-24 21:00:00|73.83|73.43|74.1|73.7|74.11|73.71|73.73|73.33|324
1748124000000|2025-05-24 22:00:00|74.11|73.71|73.53|73.13|74.11|73.71|73.46|73.06|752
1748127600000|2025-05-24 23:00:00|73.52|73.12|73.44|73.04|73.54|73.14|72.7|72.3|1007
1748131200000|2025-05-25 00:00:00|73.45|73.05|72.69|72.29|73.63|73.23|72.67|72.27|794
1748134800000|2025-05-25 01:00:00|72.68|72.28|72.29|71.89|72.69|72.29|72.1|71.7|735
1748138400000|2025-05-25 02:00:00|72.28|71.88|72.27|71.87|72.29|71.89|71.99|71.59|1348
1748142000000|2025-05-25 03:00:00|72.25|71.85|72.32|71.92|72.4|72|72.01|71.61|1974
1748145600000|2025-05-25 04:00:00|72.33|71.93|72.1|71.7|72.44|72.04|72|71.6|1396
1748149200000|2025-05-25 05:00:00|72.11|71.71|71.85|71.45|72.2|71.8|71.54|71.14|1914
1748152800000|2025-05-25 06:00:00|71.84|71.44|72.05|71.65|72.1|71.7|71.77|71.37|969
1748156400000|2025-05-25 07:00:00|72.04|71.64|71.94|71.54|72.11|71.71|71.86|71.46|422
1748160000000|2025-05-25 08:00:00|71.93|71.53|71.93|71.53|71.95|71.55|71.63|71.23|661
1748163600000|2025-05-25 09:00:00|71.94|71.54|72.34|71.94|72.35|71.95|71.64|71.24|847
1748167200000|2025-05-25 10:00:00|72.35|71.95|72.26|71.86|72.46|72.06|71.86|71.46|870
1748170800000|2025-05-25 11:00:00|72.28|71.88|73.78|73.38|73.78|73.38|72.26|71.86|544
1748174400000|2025-05-25 12:00:00|73.77|73.37|74.79|74.39|80.81|80.41|73.74|73.34|5505
1748178000000|2025-05-25 13:00:00|74.78|74.38|75.82|75.42|77.46|77.06|74.13|73.73|2914
1748181600000|2025-05-25 14:00:00|75.81|75.41|74.71|74.31|75.88|75.48|74.18|73.78|1788
1748185200000|2025-05-25 15:00:00|74.7|74.3|74.1|73.7|74.72|74.32|73.28|72.88|1455
1748188800000|2025-05-25 16:00:00|74.11|73.71|73.2|72.8|74.61|74.21|73.19|72.79|1335
1748192400000|2025-05-25 17:00:00|73.21|72.81|73.38|72.98|73.99|73.59|72.7|72.3|996
1748196000000|2025-05-25 18:00:00|73.39|72.99|75.17|74.77|75.36|74.96|73.37|72.97|1085
1748199600000|2025-05-25 19:00:00|75.16|74.76|75.26|73.86|75.41|74.98|74.78|73.76|1338
1748203200000|2025-05-25 20:00:00|75.25|73.85|75.57|74.17|76.04|74.64|75.18|73.78|1150
1748206800000|2025-05-25 21:00:00|75.56|74.16|75.43|75.03|77.79|77.39|75.09|74.13|2988
1748210400000|2025-05-25 22:00:00|75.45|75.05|76.81|76.41|77.15|76.75|75.02|74.62|2160
1748214000000|2025-05-25 23:00:00|76.83|76.43|76.79|76.39|77.12|76.72|75.82|75.42|1837
1748217600000|2025-05-26 00:00:00|76.78|76.38|76.02|75.62|77.36|76.96|75.68|75.28|1820
1748221200000|2025-05-26 01:00:00|76.01|75.61|77.37|76.97|77.43|77.03|75.83|75.43|1914
1748224800000|2025-05-26 02:00:00|77.38|76.98|78.62|78.22|79.81|79.41|77.27|76.87|2671
1748228400000|2025-05-26 03:00:00|78.6|78.2|77.14|76.74|79.49|79.09|76.61|76.21|286
1748239200000|2025-05-26 06:00:00|77.8|77.4|77.53|77.13|77.93|77.53|77.29|76.89|1526
1748242800000|2025-05-26 07:00:00|77.54|77.14|77.41|77.01|77.96|77.56|76.87|76.47|3368
1748246400000|2025-05-26 08:00:00|77.42|77.02|77.2|76.8|77.7|77.3|76.89|76.49|3461
1748250000000|2025-05-26 09:00:00|77.22|76.82|77.02|76.62|77.77|77.37|76.84|76.44|4459
1748253600000|2025-05-26 10:00:00|77.04|76.64|77.06|76.66|77.36|76.96|76.81|76.41|2857
1748257200000|2025-05-26 11:00:00|77.07|76.67|76.69|76.29|77.35|76.95|76.28|75.88|4831
1748260800000|2025-05-26 12:00:00|76.67|76.27|76.55|76.15|76.85|76.45|76.08|75.68|2285
1748264400000|2025-05-26 13:00:00|76.61|76.21|76.84|76.44|77.2|76.8|76.32|75.92|2649
1748268000000|2025-05-26 14:00:00|76.88|76.48|76.53|76.13|77.17|76.77|76.45|76.05|1466
1748271600000|2025-05-26 15:00:00|76.54|76.14|76.51|76.11|76.56|76.16|76.32|75.92|1593
1748275200000|2025-05-26 16:00:00|76.41|76.01|77.54|77.14|78.73|78.33|76.3|75.9|2875
1748278800000|2025-05-26 17:00:00|77.55|77.15|77.78|77.38|78.59|78.19|76.96|76.56|1605
1748282400000|2025-05-26 18:00:00|77.75|77.35|76.62|76.22|78.32|77.92|76.46|76.06|3167
1748286000000|2025-05-26 19:00:00|76.63|76.23|76.68|76.28|76.76|76.36|76.22|75.82|4262
1748289600000|2025-05-26 20:00:00|76.5|76.1|76.78|76.38|76.93|76.53|76.34|75.94|3914
1748293200000|2025-05-26 21:00:00|76.79|76.39|76.36|75.96|77|76.6|76.08|75.68|1885
1748296800000|2025-05-26 22:00:00|76.37|75.97|76.73|76.33|76.97|76.57|76.16|75.76|2976
1748300400000|2025-05-26 23:00:00|76.76|76.36|76.57|76.17|76.91|76.51|76.21|75.81|2152
1748304000000|2025-05-27 00:00:00|76.58|76.18|76.78|76.38|76.95|76.55|76.46|76.06|4339
1748307600000|2025-05-27 01:00:00|76.79|76.39|76.79|76.39|77|76.6|76.24|75.84|4496
1748311200000|2025-05-27 02:00:00|76.8|76.4|76.59|76.19|76.96|76.56|76.19|75.79|3822
1748314800000|2025-05-27 03:00:00|76.58|76.18|76.25|75.85|76.72|76.32|76.15|75.75|4115
1748318400000|2025-05-27 04:00:00|76.34|75.94|76.23|75.83|76.45|76.05|76.07|75.67|2374
1748322000000|2025-05-27 05:00:00|76.24|75.84|76.39|75.99|76.5|76.1|76.02|75.62|2207
1748325600000|2025-05-27 06:00:00|76.4|76|76.35|75.95|76.55|76.15|76.06|75.66|2507
1748329200000|2025-05-27 07:00:00|76.36|75.96|76.22|75.82|76.41|76.01|76.02|75.62|507
1748332800000|2025-05-27 08:00:00|76.09|75.69|76.5|76.1|76.53|76.13|75.98|75.58|1989
1748336400000|2025-05-27 09:00:00|76.57|76.17|76.46|76.06|76.64|76.24|76.41|76.01|1604
1748340000000|2025-05-27 10:00:00|76.52|76.12|76.31|75.91|76.63|76.23|76.2|75.8|1457
1748343600000|2025-05-27 11:00:00|76.47|76.07|76.47|76.07|76.64|76.24|76.18|75.78|2424
1748347200000|2025-05-27 12:00:00|76.32|75.92|76.71|76.31|76.78|76.38|76.24|75.84|1949
1748350800000|2025-05-27 13:00:00|76.7|76.3|76.67|76.27|77.38|76.98|76.39|75.99|4564
1748354400000|2025-05-27 14:00:00|76.68|76.28|76.81|76.41|77.34|76.94|76.33|75.93|4908
1748358000000|2025-05-27 15:00:00|76.82|76.42|76.84|76.44|76.97|76.57|76.57|76.17|2491
1748361600000|2025-05-27 16:00:00|76.85|76.45|76.56|76.16|76.92|76.52|76.56|76.16|2309
1748365200000|2025-05-27 17:00:00|76.55|76.15|76.75|76.35|77.05|76.65|76.52|76.12|1346
1748368800000|2025-05-27 18:00:00|76.74|76.34|76.85|76.45|77.19|76.79|76.65|76.25|1857
1748372400000|2025-05-27 19:00:00|76.86|76.46|76.9|76.5|77.5|77.1|76.69|76.29|2603
1748376000000|2025-05-27 20:00:00|76.89|76.49|76.87|76.47|77.27|76.87|76.39|75.99|2126
1748379600000|2025-05-27 21:00:00|76.86|76.46|76.76|76.36|76.92|76.52|76.6|76.2|907
1748383200000|2025-05-27 22:00:00|76.77|76.37|77.19|76.79|77.19|76.79|76.63|76.23|727
1748386800000|2025-05-27 23:00:00|77.55|77.15|77.9|77.5|77.93|77.53|77.46|77.06|1470
1748390400000|2025-05-28 00:00:00|77.89|77.49|77.93|77.53|77.95|77.55|77.87|77.47|841
1748394000000|2025-05-28 01:00:00|77.92|77.52|76.98|76.58|77.95|77.55|76.93|76.53|3375
1748397600000|2025-05-28 02:00:00|77.01|76.61|76.8|76.4|77.14|76.74|76.7|76.3|2868
1748401200000|2025-05-28 03:00:00|76.82|76.42|76.76|76.36|77.18|76.78|76.64|76.24|3291
1748404800000|2025-05-28 04:00:00|76.77|76.37|76.92|76.52|77.07|76.67|76.58|76.18|3050
1748408400000|2025-05-28 05:00:00|76.94|76.54|77.09|76.69|77.39|76.99|76.53|76.13|2352
1748412000000|2025-05-28 06:00:00|77.1|76.7|76.68|76.28|77.14|76.74|76.48|76.08|2676
1748415600000|2025-05-28 07:00:00|76.67|76.27|76.9|76.5|77.27|76.87|76.5|76.1|2956
1748419200000|2025-05-28 08:00:00|76.92|76.52|77.01|76.61|78.63|78.23|76.8|76.4|3336
1748422800000|2025-05-28 09:00:00|77.02|76.62|77.64|77.24|77.97|77.57|76.14|75.74|3638
1748426400000|2025-05-28 10:00:00|77.62|77.22|76.29|75.89|77.89|77.49|76.19|75.79|3655
1748430000000|2025-05-28 11:00:00|76.28|75.88|76.07|75.67|76.39|75.99|75.16|74.76|1779
1748433600000|2025-05-28 12:00:00|76.19|75.79|75.91|75.51|76.73|76.33|75.58|75.18|3398
1748437200000|2025-05-28 13:00:00|75.92|75.52|75.66|75.26|76.52|76.12|75.54|75.14|3991
1748440800000|2025-05-28 14:00:00|75.65|75.25|75.91|75.51|76.48|76.08|75.37|74.97|2979
1748444400000|2025-05-28 15:00:00|75.9|75.5|75.48|75.08|75.93|75.53|75.29|74.89|2298
1748448000000|2025-05-28 16:00:00|75.47|75.07|76.57|76.17|77.22|76.82|75.28|74.88|3871
1748451600000|2025-05-28 17:00:00|76.56|76.16|76.44|76.04|77.01|76.61|76.04|75.64|4397
1748455200000|2025-05-28 18:00:00|76.47|76.07|75.5|75.1|76.72|76.32|75.36|74.96|3347
1748458800000|2025-05-28 19:00:00|75.39|74.99|74.48|74.08|75.8|75.4|74.2|73.8|2009
1748462400000|2025-05-28 20:00:00|74.49|74.09|74.14|73.74|74.95|74.55|73.65|73.25|2497
1748466000000|2025-05-28 21:00:00|74.09|73.69|74.18|73.78|74.55|74.15|73.15|72.75|1539
1748469600000|2025-05-28 22:00:00|74.2|73.8|74.99|74.59|75.46|75.06|73.68|73.28|3292
1748473200000|2025-05-28 23:00:00|75|74.6|75.84|75.44|75.91|75.51|74.56|74.16|3626
1748476800000|2025-05-29 00:00:00|75.83|75.43|75.79|75.39|77.12|76.72|75.61|75.21|2597
1748480400000|2025-05-29 01:00:00|75.73|75.33|75.37|74.97|76.2|75.8|74.67|74.27|3521
1748484000000|2025-05-29 02:00:00|75.39|74.99|75.79|75.39|76.02|75.62|75.08|74.68|4303
1748487600000|2025-05-29 03:00:00|75.7|75.3|75|74.6|75.89|75.49|74.85|74.45|2122
1748491200000|2025-05-29 04:00:00|74.99|74.59|74.84|74.44|75.6|75.2|74.08|73.68|2833
1748494800000|2025-05-29 05:00:00|74.81|74.41|74.42|74.02|74.94|74.54|73.65|73.25|1457
1748498400000|2025-05-29 06:00:00|74.41|74.01|73.93|73.53|74.63|74.23|73.6|73.2|2917
1748502000000|2025-05-29 07:00:00|73.9|73.5|74.39|73.99|74.52|74.12|73.68|73.28|1157
1748505600000|2025-05-29 08:00:00|74.38|73.98|75.26|74.86|75.32|74.92|74.31|73.91|2395
1748509200000|2025-05-29 09:00:00|75.27|74.87|75.88|75.48|75.98|75.58|74.86|74.46|3281
1748512800000|2025-05-29 10:00:00|75.9|75.5|75.75|75.35|77.81|77.41|74.51|74.11|4433
1748516400000|2025-05-29 11:00:00|75.73|75.33|75.16|74.76|76.89|76.49|74.91|74.51|5142
1748520000000|2025-05-29 12:00:00|75.18|74.78|73.98|73.58|75.25|74.85|73.69|73.29|4615
1748523600000|2025-05-29 13:00:00|73.97|73.57|74.77|74.37|75.25|74.85|73.96|73.56|4604
1748527200000|2025-05-29 14:00:00|74.76|74.36|75.49|75.09|75.51|75.11|74.65|74.25|4110
1748530800000|2025-05-29 15:00:00|75.47|75.07|74.95|74.55|76|75.6|74.71|74.31|4071
1748534400000|2025-05-29 16:00:00|74.96|74.56|73.51|73.11|75.02|74.62|73.32|72.92|3181
1748538000000|2025-05-29 17:00:00|73.57|73.17|72.08|71.68|73.65|73.25|71.76|71.36|2433
1748541600000|2025-05-29 18:00:00|72.07|71.67|71.85|71.45|72.73|72.33|71.57|71.17|2321
1748545200000|2025-05-29 19:00:00|71.87|71.47|72.36|71.96|73|72.6|71.77|71.37|3509
1748548800000|2025-05-29 20:00:00|72.43|72.03|72.57|72.17|73.54|73.14|72.29|71.89|2145
1748552400000|2025-05-29 21:00:00|72.54|72.14|72.64|72.24|72.88|72.48|72.2|71.8|3353
1748556000000|2025-05-29 22:00:00|72.61|72.21|71.91|71.51|72.99|72.59|71.86|71.46|1786
1748559600000|2025-05-29 23:00:00|71.88|71.48|69.27|68.87|72.32|71.92|68.46|67.08|1975
1748563200000|2025-05-30 00:00:00|69.28|68.88|68.59|68.19|70.86|70.46|68.15|67.75|2114
1748566800000|2025-05-30 01:00:00|68.58|68.18|72.17|71.77|72.3|71.9|68.44|68.04|3230
1748570400000|2025-05-30 02:00:00|72.19|71.79|72.51|72.11|75|74.6|71.21|70.81|3115
1748574000000|2025-05-30 03:00:00|72.48|72.08|71.74|71.34|72.48|72.08|71.12|70.72|3472
1748577600000|2025-05-30 04:00:00|71.75|71.35|72.86|72.46|74.21|73.81|71.5|71.1|1944
1748581200000|2025-05-30 05:00:00|72.79|72.39|71.76|71.36|72.95|72.55|71.7|71.3|1538
1748584800000|2025-05-30 06:00:00|71.74|71.34|69.68|69.28|71.76|71.36|69.59|69.19|1513
1748588400000|2025-05-30 07:00:00|69.69|69.29|69.55|69.15|70.57|70.17|69.11|68.71|2122
1748592000000|2025-05-30 08:00:00|69.58|69.18|70.03|69.63|70.57|70.17|69.13|68.73|3413
1748595600000|2025-05-30 09:00:00|70.05|69.65|69.64|69.24|70.61|70.21|69.19|68.79|3498
1748599200000|2025-05-30 10:00:00|69.65|69.25|69.6|69.2|70.1|69.7|68.6|68.2|3248
1748602800000|2025-05-30 11:00:00|69.62|69.22|69.6|69.2|69.92|69.52|68.63|68.23|2525
1748606400000|2025-05-30 12:00:00|69.57|69.17|69.67|69.27|69.88|69.48|68.82|68.42|3472
1748610000000|2025-05-30 13:00:00|69.68|69.28|69.95|69.55|71.12|70.72|69.48|69.08|4354
1748613600000|2025-05-30 14:00:00|69.94|69.54|70.28|69.88|71.37|70.97|69.34|68.94|5364
1748617200000|2025-05-30 15:00:00|70.27|69.87|69.52|69.12|70.35|69.95|68.1|67.7|3597
1748620800000|2025-05-30 16:00:00|69.54|69.14|68.41|68.01|70.53|70.13|67.96|67.56|4900
1748624400000|2025-05-30 17:00:00|68.4|68|66.67|66.27|69.38|68.98|65.99|65.59|5337
1748628000000|2025-05-30 18:00:00|66.64|66.24|67.33|66.93|67.42|67.02|65.83|65.43|4027
1748631600000|2025-05-30 19:00:00|67.34|66.94|67.18|66.78|67.59|67.19|66.59|66.19|3292
1748635200000|2025-05-30 20:00:00|67.16|66.76|66.81|66.41|67.23|66.83|66.04|65.64|3076
1748674800000|2025-05-31 07:00:00|62.15|61.75|62.52|62.12|63.55|63.15|61.7|61.3|4338
1748678400000|2025-05-31 08:00:00|62.5|62.1|62.24|61.84|62.69|62.29|61.88|61.48|5094
1748682000000|2025-05-31 09:00:00|62.23|61.83|62.45|62.05|62.62|62.22|61.09|60.69|6025
1748685600000|2025-05-31 10:00:00|62.31|61.91|62.44|62.04|62.83|62.43|61.64|61.24|5092
1748689200000|2025-05-31 11:00:00|62.42|62.02|61.48|61.08|62.56|62.16|61.32|60.92|5669
1748692800000|2025-05-31 12:00:00|61.49|61.09|62.98|62.58|63.27|62.87|61.33|60.93|5140
1748696400000|2025-05-31 13:00:00|62.99|62.59|62.87|62.47|63.16|62.76|62.4|62|5750
1748700000000|2025-05-31 14:00:00|62.86|62.46|63.05|62.65|63.51|63.11|62.27|61.87|2067
1748703600000|2025-05-31 15:00:00|62.7|62.3|62.54|62.14|62.97|62.57|62.02|61.62|4836
1748707200000|2025-05-31 16:00:00|62.55|62.15|63.57|63.17|64.11|63.71|62.44|62.04|4359
1748710800000|2025-05-31 17:00:00|63.58|63.18|63.64|63.24|64.38|63.98|63.05|62.65|3695
1748714400000|2025-05-31 18:00:00|63.65|63.25|63.96|63.56|64.4|64|63.47|63.07|2847
1748718000000|2025-05-31 19:00:00|63.97|63.57|63.71|63.31|64.26|63.86|63.55|63.15|3284
1748721600000|2025-05-31 20:00:00|63.72|63.32|63.06|62.66|63.78|63.38|62.79|62.39|3920
1748725200000|2025-05-31 21:00:00|63.07|62.67|63.58|63.18|63.66|63.26|62.92|62.52|3164
1748728800000|2025-05-31 22:00:00|63.57|63.17|62.03|61.63|63.75|63.35|61.74|61.34|5136
1748732400000|2025-05-31 23:00:00|62.04|61.64|61.35|60.95|62.18|61.78|61.19|60.79|2994
1748736000000|2025-06-01 00:00:00|61.34|60.94|61.92|61.52|61.94|61.54|61.26|60.86|2296
1748739600000|2025-06-01 01:00:00|61.91|61.51|60.93|60.53|62.29|61.89|60.83|60.43|5068
1748743200000|2025-06-01 02:00:00|60.94|60.54|61.19|60.79|61.63|61.23|60.44|60.04|2764
1748746800000|2025-06-01 03:00:00|61.2|60.8|61.13|60.73|61.49|61.09|60.65|60.25|3160
1748750400000|2025-06-01 04:00:00|61.12|60.72|61.68|61.28|61.88|61.48|60.66|60.26|2760
1748754000000|2025-06-01 05:00:00|61.71|61.31|61.41|61.01|61.71|61.31|61.04|60.64|3406
1748757600000|2025-06-01 06:00:00|61.5|61.1|61.79|61.39|61.82|61.42|60.84|60.44|3136
1748761200000|2025-06-01 07:00:00|61.8|61.4|61.7|61.3|62.35|61.95|61.58|61.18|3880
1748764800000|2025-06-01 08:00:00|61.71|61.31|61.21|60.81|61.93|61.53|61.11|60.71|3047
1748768400000|2025-06-01 09:00:00|61.22|60.82|60.61|60.21|61.38|60.98|60.34|59.94|3991
1748772000000|2025-06-01 10:00:00|60.62|60.22|61.25|60.85|61.83|61.43|60.51|60.11|4361
1748775600000|2025-06-01 11:00:00|61.2|60.8|61.79|61.39|61.98|61.58|60.74|60.34|4171
1748779200000|2025-06-01 12:00:00|61.81|61.41|60.87|60.47|61.93|61.53|60.52|60.12|4175
1748782800000|2025-06-01 13:00:00|60.83|60.43|61.91|61.51|61.93|61.53|60.62|60.22|4187
1748786400000|2025-06-01 14:00:00|61.92|61.52|63.69|63.29|64.24|63.84|61.56|61.16|3847
1748790000000|2025-06-01 15:00:00|63.68|63.28|63.8|63.4|64.21|63.81|63.23|62.83|3508
1748793600000|2025-06-01 16:00:00|63.81|63.41|64.73|64.33|64.88|64.48|63.53|63.13|3071
1748797200000|2025-06-01 17:00:00|64.74|64.34|66.13|65.73|67.72|67.32|64.72|64.32|2828
1748800800000|2025-06-01 18:00:00|66.14|65.74|64.92|64.52|66.9|66.5|64.62|64.22|3395
1748804400000|2025-06-01 19:00:00|64.93|64.53|64.93|63.53|65.65|64.9|64.58|63.18|3544
1748808000000|2025-06-01 20:00:00|64.92|63.52|65.82|64.42|66.78|65.38|64.89|63.49|2935
1748811600000|2025-06-01 21:00:00|65.93|64.53|64.91|64.51|65.96|65.06|64.71|64.31|2835
1748815200000|2025-06-01 22:00:00|64.97|64.57|65.12|64.72|65.5|65.1|64.76|64.36|3185
1748818800000|2025-06-01 23:00:00|65.13|64.73|65.02|64.62|65.54|65.14|64.99|64.59|2629
1748822400000|2025-06-02 00:00:00|65.09|64.69|65.12|64.72|65.28|64.88|64.61|64.21|4433
1748826000000|2025-06-02 01:00:00|65.11|64.71|64.01|63.61|65.38|64.98|63.76|63.36|5016
1748829600000|2025-06-02 02:00:00|64.02|63.62|63.27|62.87|64.19|63.79|63.14|62.74|3648
1748833200000|2025-06-02 03:00:00|63.29|62.89|63.61|63.21|63.93|63.53|63.18|62.78|3361
1748836800000|2025-06-02 04:00:00|63.6|63.2|63.34|62.94|63.8|63.4|63.15|62.75|4691
1748840400000|2025-06-02 05:00:00|63.33|62.93|63.02|62.62|64.01|63.61|62.62|62.22|4291
1748844000000|2025-06-02 06:00:00|63.04|62.64|63.05|62.65|63.18|62.78|62.48|62.08|4822
1748847600000|2025-06-02 07:00:00|63.04|62.64|63.2|62.8|64|63.6|62.92|62.52|4711
1748851200000|2025-06-02 08:00:00|63.21|62.81|63.13|62.73|63.47|63.07|62.95|62.55|3357
1748854800000|2025-06-02 09:00:00|63.12|62.72|62.84|62.44|63.43|63.03|62.36|61.96|3228
1748858400000|2025-06-02 10:00:00|62.83|62.43|63.28|62.88|63.63|63.23|62.3|61.9|4137
1748862000000|2025-06-02 11:00:00|63.27|62.87|63.25|62.85|63.62|63.22|63|62.6|4584
1748865600000|2025-06-02 12:00:00|63.16|62.76|63.89|63.49|64.76|64.36|63.01|62.61|5510
1748869200000|2025-06-02 13:00:00|63.84|63.44|63.76|63.36|64.36|63.96|63.38|62.98|5380
1748872800000|2025-06-02 14:00:00|63.75|63.35|63.29|62.89|64.11|63.71|63.02|62.62|5059
1748876400000|2025-06-02 15:00:00|63.3|62.9|63.46|63.06|63.86|63.46|63.2|62.8|4434
1748880000000|2025-06-02 16:00:00|63.48|63.08|63.48|63.08|63.61|63.21|62.95|62.55|5229
1748883600000|2025-06-02 17:00:00|63.49|63.09|64.09|63.69|64.41|64.01|63.34|62.94|6137
1748887200000|2025-06-02 18:00:00|64.03|63.63|64.61|64.21|64.79|64.39|64|63.6|4835
1748890800000|2025-06-02 19:00:00|64.68|64.28|64.27|63.87|64.76|64.36|63.86|63.46|5432
1748894400000|2025-06-02 20:00:00|64.26|63.86|64.02|63.62|64.81|64.41|63.8|63.4|4905
1748898000000|2025-06-02 21:00:00|64.09|63.69|64.34|63.94|64.63|64.23|63.98|63.58|3565
1748901600000|2025-06-02 22:00:00|64.35|63.95|64.74|64.34|65.05|64.65|64.35|63.95|3696
1748905200000|2025-06-02 23:00:00|64.82|64.42|65.4|65|65.74|65.34|64.61|64.21|4106
1748908800000|2025-06-03 00:00:00|65.39|64.99|65.33|64.93|66.41|66.01|64.96|64.56|4556
1748912400000|2025-06-03 01:00:00|65.26|64.86|65.87|65.47|66.04|65.64|65.1|64.7|4421
1748916000000|2025-06-03 02:00:00|65.86|65.46|64.77|64.37|66.04|65.64|64.61|64.21|4094
1748919600000|2025-06-03 03:00:00|64.79|64.39|64.77|64.37|65.45|65.05|64.63|64.23|4819
1748923200000|2025-06-03 04:00:00|64.76|64.36|64.71|64.31|65.22|64.82|64.59|64.19|4670
1748926800000|2025-06-03 05:00:00|64.72|64.32|65.74|65.34|65.81|65.41|64.67|64.27|5844
1748930400000|2025-06-03 06:00:00|65.73|65.33|65.7|65.3|65.87|65.47|65.02|64.62|3169
1748934000000|2025-06-03 07:00:00|65.69|65.29|64.21|63.81|65.75|65.35|64.13|63.73|3115
1748937600000|2025-06-03 08:00:00|64.23|63.83|64.04|63.64|64.35|63.95|63.83|63.43|2602
1748941200000|2025-06-03 09:00:00|64.09|63.69|64.06|63.66|64.33|63.93|63.79|63.39|2781
1748944800000|2025-06-03 10:00:00|64.05|63.65|64.27|63.87|64.34|63.94|63.95|63.55|2608
1748948400000|2025-06-03 11:00:00|64.28|63.88|64.4|64|64.68|64.28|63.96|63.56|3506
1748952000000|2025-06-03 12:00:00|64.41|64.01|64.95|64.55|65.03|64.63|64.17|63.77|3725
1748955600000|2025-06-03 13:00:00|65.03|64.63|64.81|64.41|65.3|64.9|64.55|64.15|3766
1748959200000|2025-06-03 14:00:00|64.82|64.42|65.45|65.05|65.49|65.09|64.28|63.88|3717
1748962800000|2025-06-03 15:00:00|65.46|65.06|64.99|64.59|65.51|65.11|64.96|64.56|1407
1748966400000|2025-06-03 16:00:00|64.97|64.57|64.43|64.03|65.16|64.76|64.41|64.01|2483
1748970000000|2025-06-03 17:00:00|64.44|64.04|65.12|64.72|65.15|64.75|64.43|64.03|1937
1748973600000|2025-06-03 18:00:00|65.09|64.69|65.25|64.85|65.51|65.11|64.8|64.4|2850
1748977200000|2025-06-03 19:00:00|65.26|64.86|65.43|65.03|65.53|65.13|65.17|64.77|3539
1748980800000|2025-06-03 20:00:00|65.42|65.02|65.01|64.61|65.52|65.12|65|64.6|2977
1748984400000|2025-06-03 21:00:00|65.02|64.62|64.51|64.11|65.22|64.82|64.44|64.04|3398
1748988000000|2025-06-03 22:00:00|64.52|64.12|64.64|64.24|64.91|64.51|64.49|64.09|4201
1748991600000|2025-06-03 23:00:00|64.63|64.23|64.23|63.83|64.75|64.35|64|63.6|3345
1748995200000|2025-06-04 00:00:00|64.24|63.84|64.4|64|64.41|64.01|63.84|63.44|3397
1748998800000|2025-06-04 01:00:00|64.39|63.99|64.67|64.27|65.12|64.72|64.38|63.98|4483
1749002400000|2025-06-04 02:00:00|64.66|64.26|65.05|64.65|65.48|65.08|64.59|64.19|4209
1749006000000|2025-06-04 03:00:00|65.06|64.66|65.44|65.04|66.2|65.8|64.88|64.48|3762
1749009600000|2025-06-04 04:00:00|65.36|64.96|65.18|64.78|65.77|65.37|65.05|64.65|1917
1749013200000|2025-06-04 05:00:00|65.19|64.79|65.15|64.75|66.17|65.77|65.11|64.71|3068
1749016800000|2025-06-04 06:00:00|65.14|64.74|65.27|64.87|65.52|65.12|64.88|64.48|4425
1749020400000|2025-06-04 07:00:00|65.26|64.86|64.79|64.39|65.32|64.92|64.63|64.23|5006
1749024000000|2025-06-04 08:00:00|64.8|64.4|64.92|64.52|65.1|64.7|64.7|64.3|4371
1749027600000|2025-06-04 09:00:00|64.91|64.51|64.56|64.16|65.07|64.67|64.25|63.85|3247
1749031200000|2025-06-04 10:00:00|64.57|64.17|64.12|63.72|64.58|64.18|64.01|63.61|2760
1749034800000|2025-06-04 11:00:00|64.05|63.65|63.5|63.1|64.35|63.95|63.46|63.06|2322
1749038400000|2025-06-04 12:00:00|63.49|63.09|63.36|62.96|63.77|63.37|63.2|62.8|1967
1749042000000|2025-06-04 13:00:00|63.37|62.97|63.29|62.89|63.55|63.15|62.93|62.53|2785
1749045600000|2025-06-04 14:00:00|63.3|62.9|63.05|62.65|63.35|62.95|62.62|62.22|2708
1749049200000|2025-06-04 15:00:00|63.06|62.66|63.19|62.79|63.43|63.03|62.98|62.58|3293
1749052800000|2025-06-04 16:00:00|63.2|62.8|62.57|62.17|63.34|62.94|62.37|61.97|3588
1749056400000|2025-06-04 17:00:00|62.56|62.16|61.84|61.44|62.61|62.21|61.31|60.91|3584
1749060000000|2025-06-04 18:00:00|61.85|61.45|61.92|61.52|62.52|62.12|61.71|61.31|2631
1749063600000|2025-06-04 19:00:00|61.93|61.53|61.62|61.22|62.08|61.68|61.5|61.1|2757
1749067200000|2025-06-04 20:00:00|61.68|61.28|61.5|61.1|61.7|61.3|61.18|60.78|2185
1749070800000|2025-06-04 21:00:00|61.65|61.25|62.36|61.96|62.41|62.01|61.2|60.8|2349
1749074400000|2025-06-04 22:00:00|62.38|61.98|62.3|61.9|62.53|62.13|62.11|61.71|3148
1749078000000|2025-06-04 23:00:00|62.31|61.91|62.45|62.05|62.91|62.51|62.3|61.9|3018
1749081600000|2025-06-05 00:00:00|62.46|62.06|62.68|62.28|62.77|62.37|61.66|61.26|3843
1749085200000|2025-06-05 01:00:00|62.69|62.29|62.43|62.03|62.9|62.5|62.33|61.93|3125
1749088800000|2025-06-05 02:00:00|62.44|62.04|63.08|62.68|63.53|63.13|62.39|61.99|4578
1749092400000|2025-06-05 03:00:00|63.09|62.69|62.6|62.2|63.17|62.77|62.44|62.04|5169
1749096000000|2025-06-05 04:00:00|62.59|62.19|62.42|62.02|63.29|62.89|62.24|61.84|3782
1749099600000|2025-06-05 05:00:00|62.41|62.01|63.62|63.22|63.72|63.32|61.52|61.12|3819
1749103200000|2025-06-05 06:00:00|63.63|63.23|61.88|61.48|63.8|63.4|61.72|61.32|3925
1749106800000|2025-06-05 07:00:00|61.89|61.49|61.63|61.23|62.2|61.8|61.27|60.87|2731
1749110400000|2025-06-05 08:00:00|61.65|61.25|61.11|60.71|61.81|61.41|61.1|60.7|2190
1749114000000|2025-06-05 09:00:00|61.13|60.73|61.16|60.76|61.36|60.96|60.67|60.27|2463
1749117600000|2025-06-05 10:00:00|61.17|60.77|61.12|60.72|61.32|60.92|60.77|60.37|2989
1749121200000|2025-06-05 11:00:00|61.09|60.69|61.09|60.69|61.38|60.98|60.9|60.5|3416
1749124800000|2025-06-05 12:00:00|61.03|60.63|61.79|61.39|61.97|61.57|60.91|60.51|2363
1749128400000|2025-06-05 13:00:00|61.8|61.4|61.11|60.71|62.32|61.92|60.75|60.35|3084
1749132000000|2025-06-05 14:00:00|61.1|60.7|61.49|61.09|62.31|61.91|60.55|60.15|4701
1749135600000|2025-06-05 15:00:00|61.5|61.1|61.57|61.17|61.73|61.33|61.26|60.86|2945
1749139200000|2025-06-05 16:00:00|61.55|61.15|60.21|59.81|62.06|61.66|60.01|59.61|3515
1749142800000|2025-06-05 17:00:00|60.22|59.82|59.69|59.29|60.98|60.58|59.5|59.1|2984
1749146400000|2025-06-05 18:00:00|59.7|59.3|59.52|59.12|59.98|59.58|59.49|59.09|1646
1749150000000|2025-06-05 19:00:00|59.51|59.11|57.63|57.23|59.53|59.13|55.78|55.38|2291
1749153600000|2025-06-05 20:00:00|57.64|57.24|56.41|56.01|57.76|57.36|56.39|55.99|2111
1749157200000|2025-06-05 21:00:00|56.4|56|58.24|57.84|58.28|57.88|56.38|55.98|2299
1749160800000|2025-06-05 22:00:00|58.23|57.83|58.25|57.85|58.65|58.25|57.93|57.53|1584
1749164400000|2025-06-05 23:00:00|58.29|57.89|58.16|57.76|58.4|58|57.85|57.45|2959
1749168000000|2025-06-06 00:00:00|58.17|57.77|58.56|58.16|58.67|58.27|57.98|57.58|2828
1749171600000|2025-06-06 01:00:00|58.57|58.17|58.42|58.02|58.82|58.42|58.22|57.82|1790
1749175200000|2025-06-06 02:00:00|58.43|58.03|58.47|58.07|58.76|58.36|58.27|57.87|3945
1749178800000|2025-06-06 03:00:00|58.52|58.12|58.76|58.36|58.85|58.45|58.42|58.02|3420
1749182400000|2025-06-06 04:00:00|58.77|58.37|58.91|58.51|59.01|58.61|58.72|58.32|3546
1749186000000|2025-06-06 05:00:00|58.95|58.55|58.86|58.46|59.16|58.76|58.64|58.24|3584
1749189600000|2025-06-06 06:00:00|58.87|58.47|59.29|58.89|59.48|59.08|58.84|58.44|4025
1749193200000|2025-06-06 07:00:00|59.24|58.84|58.63|58.23|59.35|58.95|58.36|57.96|3981
1749196800000|2025-06-06 08:00:00|58.64|58.24|58.69|58.29|59.19|58.79|58.52|58.12|3777
1749200400000|2025-06-06 09:00:00|58.68|58.28|58.38|57.98|58.91|58.51|58.31|57.91|4570
1749204000000|2025-06-06 10:00:00|58.39|57.99|58.63|58.23|58.83|58.43|58.29|57.89|4482
1749207600000|2025-06-06 11:00:00|58.59|58.19|58.84|58.44|59.05|58.65|58.57|58.17|2785
1749211200000|2025-06-06 12:00:00|58.87|58.47|59.21|58.81|59.52|59.12|58.73|58.33|3511
1749214800000|2025-06-06 13:00:00|59.2|58.8|59.36|58.96|59.59|59.19|58.98|58.58|4463
1749218400000|2025-06-06 14:00:00|59.37|58.97|59.49|59.09|59.57|59.17|58.96|58.56|4229
1749222000000|2025-06-06 15:00:00|59.5|59.1|59.34|58.94|59.79|59.39|59.25|58.85|3816
1749225600000|2025-06-06 16:00:00|59.35|58.95|58.85|58.45|59.55|59.15|58.79|58.39|3288
1749229200000|2025-06-06 17:00:00|58.84|58.44|58.64|58.24|59.18|58.78|58.29|57.89|4289
1749232800000|2025-06-06 18:00:00|58.63|58.23|58.28|57.88|58.75|58.35|58.18|57.78|3884
1749236400000|2025-06-06 19:00:00|58.29|57.89|57.91|57.51|58.44|58.04|57.54|57.14|3686
1749240000000|2025-06-06 20:00:00|57.9|57.5|58.6|58.2|58.64|58.24|57.87|57.47|3394
1749279600000|2025-06-07 07:00:00|59.88|59.48|59.88|59.48|60|59.6|59.53|59.13|4089
1749283200000|2025-06-07 08:00:00|59.87|59.47|59.38|58.98|60.06|59.66|59.36|58.96|4281
1749286800000|2025-06-07 09:00:00|59.39|58.99|59.33|58.93|59.62|59.22|59.26|58.86|1521
1749290400000|2025-06-07 10:00:00|59.34|58.94|60.07|59.67|60.09|59.69|59.3|58.9|3535
1749294000000|2025-06-07 11:00:00|60.08|59.68|59.71|59.31|60.32|59.92|59.56|59.16|3739
1749297600000|2025-06-07 12:00:00|59.7|59.3|59.52|59.12|59.93|59.53|59.48|59.08|2986
1749301200000|2025-06-07 13:00:00|59.51|59.11|59.55|59.15|59.92|59.52|59.41|59.01|3491
1749304800000|2025-06-07 14:00:00|59.54|59.14|59.8|59.4|60.04|59.64|59.41|59.01|3056
1749308400000|2025-06-07 15:00:00|59.79|59.39|59.51|59.11|59.85|59.45|59.23|58.83|3101
1749312000000|2025-06-07 16:00:00|59.53|59.13|59.11|58.71|59.67|59.27|59.02|58.62|4377
1749315600000|2025-06-07 17:00:00|59.09|58.69|58.96|58.56|59.4|59|58.73|58.33|4152
1749319200000|2025-06-07 18:00:00|58.97|58.57|58.94|58.54|59.19|58.79|58.74|58.34|4187
1749322800000|2025-06-07 19:00:00|58.93|58.53|58.93|58.53|59.21|58.81|58.8|58.4|4254
1749326400000|2025-06-07 20:00:00|58.94|58.54|58.93|58.53|59.1|58.7|58.72|58.32|4093
1749330000000|2025-06-07 21:00:00|58.92|58.52|58.99|58.59|59.15|58.75|58.81|58.41|4105
1749333600000|2025-06-07 22:00:00|59.01|58.61|59.09|58.69|59.34|58.94|58.79|58.39|4461
1749337200000|2025-06-07 23:00:00|59.1|58.7|59.11|58.71|59.15|58.75|58.77|58.37|4058
1749340800000|2025-06-08 00:00:00|59.1|58.7|58.83|58.43|59.12|58.72|58.46|58.06|3779
1749344400000|2025-06-08 01:00:00|58.85|58.45|58.93|58.53|59.09|58.69|58.54|58.14|3575
1749348000000|2025-06-08 02:00:00|58.9|58.5|59.05|58.65|59.18|58.78|58.5|58.1|3935
1749351600000|2025-06-08 03:00:00|59.04|58.64|58.89|58.49|59.24|58.84|58.71|58.31|3982
1749355200000|2025-06-08 04:00:00|58.9|58.5|58.82|58.42|59.06|58.66|58.63|58.23|4121
1749358800000|2025-06-08 05:00:00|58.8|58.4|58.37|57.97|58.92|58.52|58.33|57.93|3953
1749362400000|2025-06-08 06:00:00|58.36|57.96|58.5|58.1|58.78|58.38|58.32|57.92|4588
1749366000000|2025-06-08 07:00:00|58.49|58.09|58.3|57.9|58.65|58.25|58.29|57.89|3248
1749369600000|2025-06-08 08:00:00|58.31|57.91|58.13|57.73|58.41|58.01|58.05|57.65|2498
1749373200000|2025-06-08 09:00:00|58.16|57.76|57.42|57.02|58.16|57.76|57.38|56.98|3480
1749376800000|2025-06-08 10:00:00|57.34|56.94|57.83|57.43|58.02|57.62|57.21|56.81|3003
1749380400000|2025-06-08 11:00:00|57.82|57.42|58.17|57.77|58.44|58.04|57.72|57.32|3245
1749384000000|2025-06-08 12:00:00|58.16|57.76|58.06|57.66|58.37|57.97|58.02|57.62|2807
1749387600000|2025-06-08 13:00:00|58.07|57.67|58.29|57.89|58.74|58.34|58.04|57.64|3191
1749391200000|2025-06-08 14:00:00|58.28|57.88|58.3|57.9|58.57|58.17|58.13|57.73|4014
1749394800000|2025-06-08 15:00:00|58.32|57.92|58.34|57.94|58.62|58.22|58.18|57.78|5139
1749398400000|2025-06-08 16:00:00|58.4|58|58.94|58.54|58.98|58.58|58.37|57.97|5348
1749402000000|2025-06-08 17:00:00|58.93|58.53|58.81|58.41|59.15|58.75|58.67|58.27|5431
1749405600000|2025-06-08 18:00:00|58.8|58.4|59.25|58.85|59.43|59.03|58.52|58.12|3700
1749409200000|2025-06-08 19:00:00|59.26|58.86|59.53|58.13|59.54|59.07|58.93|57.93|3418
1749412800000|2025-06-08 20:00:00|59.52|58.12|59.47|58.07|59.73|58.33|59.36|57.96|3897
1749416400000|2025-06-08 21:00:00|59.48|58.08|59.22|58.82|59.6|58.89|59.01|58.07|3382
1749420000000|2025-06-08 22:00:00|59.23|58.83|58.45|58.05|59.29|58.89|58.39|57.99|3518
1749423600000|2025-06-08 23:00:00|58.44|58.04|58.27|57.87|58.53|58.13|58.18|57.78|3039
1749427200000|2025-06-09 00:00:00|58.26|57.86|58.37|57.97|58.47|58.07|58.12|57.72|2896
1749430800000|2025-06-09 01:00:00|58.35|57.95|58.21|57.81|58.55|58.15|58.13|57.73|3606
1749434400000|2025-06-09 02:00:00|58.2|57.8|57.93|57.53|58.53|58.13|57.86|57.46|3993
1749438000000|2025-06-09 03:00:00|57.99|57.59|57.72|57.32|58.03|57.63|57.48|57.08|3572
1749441600000|2025-06-09 04:00:00|57.71|57.31|57.46|57.06|58.05|57.65|57.42|57.02|2351
1749445200000|2025-06-09 05:00:00|57.48|57.08|56.71|56.31|57.5|57.1|56.45|56.05|3537
1749448800000|2025-06-09 06:00:00|56.7|56.3|56.76|56.36|56.84|56.44|56.31|55.91|3981
1749452400000|2025-06-09 07:00:00|56.77|56.37|56.48|56.08|56.81|56.41|56.14|55.74|3729
1749456000000|2025-06-09 08:00:00|56.51|56.11|57.07|56.67|57.1|56.7|56.42|56.02|4276
1749459600000|2025-06-09 09:00:00|57.06|56.66|57.28|56.88|57.55|57.15|56.86|56.46|4307
1749463200000|2025-06-09 10:00:00|57.26|56.86|58.27|57.87|58.3|57.9|57.21|56.81|4051
1749466800000|2025-06-09 11:00:00|58.28|57.88|58.27|57.87|59.02|58.62|58.01|57.61|4426
1749470400000|2025-06-09 12:00:00|58.28|57.88|58.38|57.98|58.66|58.26|58.05|57.65|4753
1749474000000|2025-06-09 13:00:00|58.39|57.99|57.75|57.35|58.51|58.11|57.56|57.16|4010
1749477600000|2025-06-09 14:00:00|57.76|57.36|57.91|57.51|58.01|57.61|57.49|57.09|4032
1749481200000|2025-06-09 15:00:00|57.9|57.5|58.12|57.72|58.42|58.02|57.82|57.42|4304
1749484800000|2025-06-09 16:00:00|58.06|57.66|58.12|57.72|58.43|58.03|57.85|57.45|4742
1749488400000|2025-06-09 17:00:00|58.13|57.73|57.75|57.35|58.18|57.78|57.49|57.09|3612
1749492000000|2025-06-09 18:00:00|57.74|57.34|57.9|57.5|58.16|57.76|57.68|57.28|3887
1749495600000|2025-06-09 19:00:00|57.89|57.49|58.02|57.62|58.02|57.62|57.66|57.26|4156
1749499200000|2025-06-09 20:00:00|58.03|57.63|58.34|57.94|58.59|58.19|57.89|57.49|3552
1749502800000|2025-06-09 21:00:00|58.36|57.96|59.55|59.15|59.85|59.45|58.26|57.86|3593
1749506400000|2025-06-09 22:00:00|59.56|59.16|60.07|59.67|60.1|59.7|59.5|59.1|2323
1749510000000|2025-06-09 23:00:00|60.06|59.66|59.95|59.55|60.2|59.8|59.71|59.31|3331
1749513600000|2025-06-10 00:00:00|59.94|59.54|60.2|59.8|60.52|60.12|59.86|59.46|3352
1749517200000|2025-06-10 01:00:00|60.16|59.76|59.97|59.57|60.24|59.84|59.91|59.51|3792
1749520800000|2025-06-10 02:00:00|59.94|59.54|59.98|59.58|60.12|59.72|59.81|59.41|2390
1749524400000|2025-06-10 03:00:00|60|59.6|59.25|58.85|60.01|59.61|59|58.6|3630
1749528000000|2025-06-10 04:00:00|59.26|58.86|59.17|58.77|59.32|58.92|58.91|58.51|3184
1749531600000|2025-06-10 05:00:00|59.14|58.74|58.66|58.26|59.35|58.95|58.42|58.02|3932
1749535200000|2025-06-10 06:00:00|58.65|58.25|58.42|58.02|58.78|58.38|58.08|57.68|3902
1749538800000|2025-06-10 07:00:00|58.46|58.06|58.25|57.85|58.5|58.1|58.01|57.61|4123
1749542400000|2025-06-10 08:00:00|58.26|57.86|58.18|57.78|58.49|58.09|58.07|57.67|4893
1749546000000|2025-06-10 09:00:00|58.21|57.81|58.7|58.3|58.79|58.39|58.12|57.72|4852
1749549600000|2025-06-10 10:00:00|58.69|58.29|58.93|58.53|58.97|58.57|58.62|58.22|4385
1749553200000|2025-06-10 11:00:00|58.92|58.52|59.88|59.48|59.9|59.5|58.69|58.29|3909
1749556800000|2025-06-10 12:00:00|59.86|59.46|60.35|59.95|60.55|60.15|59.73|59.33|3597
1749560400000|2025-06-10 13:00:00|60.36|59.96|59.87|59.47|60.72|60.32|59.31|58.91|4042
1749564000000|2025-06-10 14:00:00|59.91|59.51|59.33|58.93|59.95|59.55|59.29|58.89|3865
1749567600000|2025-06-10 15:00:00|59.31|58.91|59.38|58.98|59.66|59.26|58.95|58.55|4537
1749571200000|2025-06-10 16:00:00|59.39|58.99|59.04|58.64|59.74|59.34|58.99|58.59|3943
1749574800000|2025-06-10 17:00:00|59.05|58.65|59.3|58.9|59.49|59.09|58.99|58.59|4077
1749578400000|2025-06-10 18:00:00|59.24|58.84|59.79|59.39|59.8|59.4|58.95|58.55|3410
1749582000000|2025-06-10 19:00:00|59.72|59.32|59.88|59.48|60.58|60.18|59.63|59.23|4715
1749585600000|2025-06-10 20:00:00|59.89|59.49|59.6|59.2|60.01|59.61|59.15|58.75|4797
1749589200000|2025-06-10 21:00:00|59.59|59.19|59.71|59.31|59.89|59.49|59.24|58.84|4374
1749592800000|2025-06-10 22:00:00|59.76|59.36|59.99|59.59|60.3|59.9|59.7|59.3|4797
1749596400000|2025-06-10 23:00:00|59.98|59.58|60.21|59.81|60.22|59.82|59.83|59.43|4243
1749600000000|2025-06-11 00:00:00|60.22|59.82|59.85|59.45|60.55|60.15|59.83|59.43|3445
1749603600000|2025-06-11 01:00:00|59.87|59.47|59.49|59.09|59.91|59.51|59.44|59.04|4465
1749607200000|2025-06-11 02:00:00|59.5|59.1|67.21|66.81|67.9|67.5|59.18|58.78|4499
1749610800000|2025-06-11 03:00:00|67.28|66.88|67.76|67.36|70.42|70.02|66.54|66.14|4547
1749614400000|2025-06-11 04:00:00|67.74|67.34|70.12|69.72|70.18|69.78|66.94|66.54|3103
1749618000000|2025-06-11 05:00:00|70.25|69.85|67.92|67.52|70.39|69.99|67.53|67.13|3138
1749621600000|2025-06-11 06:00:00|67.98|67.58|66.84|66.44|68.68|68.28|66.58|66.18|2295
1749625200000|2025-06-11 07:00:00|66.85|66.45|65.21|64.81|67.41|67.01|65.01|64.61|2771
1749628800000|2025-06-11 08:00:00|65.2|64.8|64.12|63.72|65.33|64.93|63.8|63.4|3312
1749632400000|2025-06-11 09:00:00|64.09|63.69|63.81|63.41|64.49|64.09|63.65|63.25|2763
1749636000000|2025-06-11 10:00:00|63.8|63.4|63.83|63.43|63.86|63.46|62.76|62.36|3630
1749639600000|2025-06-11 11:00:00|63.81|63.41|64.1|63.7|65.05|64.65|63.45|63.05|3170
1749643200000|2025-06-11 12:00:00|64.14|63.74|64.64|64.24|64.8|64.4|63.69|63.29|4050
1749646800000|2025-06-11 13:00:00|64.62|64.22|63.89|63.49|64.68|64.28|63.8|63.4|3948
1749650400000|2025-06-11 14:00:00|63.93|63.53|64.42|64.02|65.17|64.77|63.64|63.24|3335
1749654000000|2025-06-11 15:00:00|64.44|64.04|64.94|64.54|65.33|64.93|64.37|63.97|4085
1749657600000|2025-06-11 16:00:00|64.96|64.56|64.49|64.09|66.03|65.63|64.44|64.04|4716
1749661200000|2025-06-11 17:00:00|64.5|64.1|64.03|63.63|65.24|64.84|63.88|63.48|3737
1749664800000|2025-06-11 18:00:00|64.02|63.62|64.14|63.74|64.4|64|63.62|63.22|4430
1749668400000|2025-06-11 19:00:00|64.15|63.75|63.83|63.43|64.32|63.92|63.69|63.29|4773
1749672000000|2025-06-11 20:00:00|63.82|63.42|63.67|63.27|64.28|63.88|63.39|62.99|3345
1749675600000|2025-06-11 21:00:00|63.68|63.28|63.03|62.63|64.41|64.01|62.98|62.58|2938
1749679200000|2025-06-11 22:00:00|63.04|62.64|63.23|62.83|63.77|63.37|62.56|62.16|2628
1749682800000|2025-06-11 23:00:00|63.22|62.82|63.57|63.17|63.88|63.48|63.18|62.78|2960
1749686400000|2025-06-12 00:00:00|63.56|63.16|62.13|61.73|63.71|63.31|61.53|61.13|3118
1749690000000|2025-06-12 01:00:00|62.12|61.72|62.48|62.08|62.57|62.17|61.59|61.19|3473
1749693600000|2025-06-12 02:00:00|62.49|62.09|61.88|61.48|62.74|62.34|61.75|61.35|3560
1749697200000|2025-06-12 03:00:00|61.89|61.49|61.51|61.11|61.89|61.49|60.97|60.57|3457
1749700800000|2025-06-12 04:00:00|61.52|61.12|61.51|61.11|61.74|61.34|61.25|60.85|3584
1749704400000|2025-06-12 05:00:00|61.49|61.09|61.38|60.98|61.88|61.48|61.22|60.82|4761
1749708000000|2025-06-12 06:00:00|61.36|60.96|61.65|61.25|61.85|61.45|60.98|60.58|4477
1749711600000|2025-06-12 07:00:00|61.63|61.23|61.22|60.82|61.74|61.34|61.04|60.64|521
1749715200000|2025-06-12 08:00:00|61.11|60.71|61.18|60.78|61.29|60.89|60.77|60.37|1146
1749718800000|2025-06-12 09:00:00|61.19|60.79|60.97|60.57|61.53|61.13|60.88|60.48|2511
1749722400000|2025-06-12 10:00:00|60.98|60.58|60.58|60.18|61.11|60.71|60.39|59.99|2231
1749726000000|2025-06-12 11:00:00|60.57|60.17|60.12|59.72|60.73|60.33|59.94|59.54|2983
1749729600000|2025-06-12 12:00:00|60.14|59.74|60.52|60.12|60.68|60.28|59.97|59.57|2534
1749733200000|2025-06-12 13:00:00|60.53|60.13|60.13|59.73|60.91|60.51|60.11|59.71|2601
1749736800000|2025-06-12 14:00:00|60.11|59.71|60.16|59.76|61.86|61.46|60.03|59.63|1943
1749740400000|2025-06-12 15:00:00|60.17|59.77|58.51|58.11|60.33|59.93|58.17|57.77|1983
1749744000000|2025-06-12 16:00:00|58.33|57.93|58.36|57.96|58.59|58.19|57.04|56.64|2166
1749747600000|2025-06-12 17:00:00|58.32|57.92|58.84|58.44|59.02|58.62|58.2|57.8|2023
1749751200000|2025-06-12 18:00:00|58.83|58.43|58.2|57.8|58.95|58.55|57.86|57.46|1049
1749754800000|2025-06-12 19:00:00|58.19|57.79|57.36|56.96|58.3|57.9|57.1|56.7|1927
1749758400000|2025-06-12 20:00:00|57.32|56.92|55.68|55.28|57.53|57.13|55.23|54.83|1316
1749762000000|2025-06-12 21:00:00|55.69|55.29|56.29|55.89|56.59|56.19|55.58|55.18|626
1749765600000|2025-06-12 22:00:00|56.3|55.9|56.26|55.86|56.57|56.17|55.95|55.55|849
1749769200000|2025-06-12 23:00:00|56.22|55.82|56.81|56.41|57.11|56.71|56.2|55.8|971
1749772800000|2025-06-13 00:00:00|56.79|56.39|53.3|52.9|56.79|56.39|52.6|52.2|1635
1749776400000|2025-06-13 01:00:00|53.32|52.92|52.33|51.93|53.34|52.94|52|51.6|1261
1749780000000|2025-06-13 02:00:00|52.37|51.97|51.9|51.5|52.54|52.14|51.55|51.15|756
1749783600000|2025-06-13 03:00:00|51.87|51.47|53.04|52.64|53.19|52.79|51.84|51.44|920
1749787200000|2025-06-13 04:00:00|53.02|52.62|52.77|52.37|53.02|52.62|52.65|52.25|733
1749790800000|2025-06-13 05:00:00|52.76|52.36|52.53|52.13|52.93|52.53|52.45|52.05|1596
1749794400000|2025-06-13 06:00:00|52.54|52.14|53.02|52.62|53.06|52.66|52|51.6|1548
1749798000000|2025-06-13 07:00:00|53.05|52.65|53.1|52.7|53.23|52.83|52.72|52.32|2090
1749801600000|2025-06-13 08:00:00|53.11|52.71|53.04|52.64|53.67|53.27|52.83|52.43|1737
1749805200000|2025-06-13 09:00:00|53.03|52.63|52.81|52.41|53.12|52.72|52.63|52.23|2503
1749808800000|2025-06-13 10:00:00|52.84|52.44|53.06|52.66|53.18|52.78|52.61|52.21|2922
1749812400000|2025-06-13 11:00:00|53.05|52.65|53.45|53.05|53.49|53.09|52.87|52.47|2931
1749816000000|2025-06-13 12:00:00|53.46|53.06|52.99|52.59|53.73|53.33|52.91|52.51|2488
1749819600000|2025-06-13 13:00:00|52.97|52.57|53.14|52.74|53.31|52.91|52.53|52.13|2156
1749823200000|2025-06-13 14:00:00|53.2|52.8|53.16|52.76|53.38|52.98|52.49|52.09|2635
1749826800000|2025-06-13 15:00:00|53.18|52.78|53.5|53.1|53.91|53.51|52.82|52.42|2712
1749830400000|2025-06-13 16:00:00|53.49|53.09|53.57|53.17|53.98|53.58|53.08|52.68|3155
1749834000000|2025-06-13 17:00:00|53.56|53.16|53.35|52.95|53.66|53.26|52.98|52.58|2700
1749837600000|2025-06-13 18:00:00|53.28|52.88|52.99|52.59|53.38|52.98|52.73|52.33|1687
1749841200000|2025-06-13 19:00:00|53|52.6|53.17|52.77|53.29|52.89|52.71|52.31|1602
1749844800000|2025-06-13 20:00:00|53.16|52.76|53.67|53.27|53.88|53.48|52.96|52.56|1593
1749884400000|2025-06-14 07:00:00|53.17|52.77|53.28|52.88|53.33|52.93|52.86|52.46|674
1749888000000|2025-06-14 08:00:00|53.27|52.87|53.31|52.91|53.39|52.99|52.99|52.59|804
1749891600000|2025-06-14 09:00:00|53.3|52.9|53.07|52.67|53.35|52.95|53.03|52.63|905
1749895200000|2025-06-14 10:00:00|53.08|52.68|53.38|52.98|53.41|53.01|52.93|52.53|483
1749898800000|2025-06-14 11:00:00|53.39|52.99|53.41|53.01|53.59|53.19|53.33|52.93|671
1749902400000|2025-06-14 12:00:00|53.42|53.02|53.35|52.95|53.49|53.09|53.06|52.66|441
1749906000000|2025-06-14 13:00:00|53.38|52.98|53.58|53.18|53.67|53.27|53.22|52.82|869
1749909600000|2025-06-14 14:00:00|53.59|53.19|53.64|53.24|53.75|53.35|53.48|53.08|666
1749913200000|2025-06-14 15:00:00|53.52|53.12|53.09|52.69|53.7|53.3|52.82|52.42|977
1749916800000|2025-06-14 16:00:00|53.08|52.68|52.41|52.01|53.15|52.75|52.26|51.86|1430
1749920400000|2025-06-14 17:00:00|52.39|51.99|52.72|52.32|53|52.6|52.31|51.91|806
1749924000000|2025-06-14 18:00:00|52.73|52.33|52.44|52.04|52.92|52.52|52.01|51.61|960
1749927600000|2025-06-14 19:00:00|52.42|52.02|52.29|51.89|52.64|52.24|52.25|51.85|1373
1749931200000|2025-06-14 20:00:00|52.3|51.9|52.27|51.87|52.55|52.15|51.9|51.5|782
1749934800000|2025-06-14 21:00:00|52.28|51.88|53.1|52.7|53.1|52.7|52.2|51.8|805
1749938400000|2025-06-14 22:00:00|53.11|52.71|53.23|52.83|53.37|52.97|53.04|52.64|2219
1749942000000|2025-06-14 23:00:00|53.22|52.82|53.27|52.87|53.37|52.97|53.18|52.78|1409
1749945600000|2025-06-15 00:00:00|53.26|52.86|53.55|53.15|53.68|53.28|53.26|52.86|1130
1749949200000|2025-06-15 01:00:00|53.54|53.14|53.17|52.77|53.68|53.28|53.16|52.76|568
1749952800000|2025-06-15 02:00:00|53.15|52.75|53.27|52.87|53.45|53.05|53.14|52.74|615
1749956400000|2025-06-15 03:00:00|53.29|52.89|53.41|53.01|53.64|53.24|53.22|52.82|350
1749960000000|2025-06-15 04:00:00|53.42|53.02|53.56|53.16|53.59|53.19|53.37|52.97|270
1749963600000|2025-06-15 05:00:00|53.54|53.14|53.65|53.25|53.78|53.38|53.34|52.94|708
1749967200000|2025-06-15 06:00:00|53.64|53.24|53.16|52.76|53.7|53.3|53.11|52.71|638
1749970800000|2025-06-15 07:00:00|53.17|52.77|53.04|52.64|53.2|52.8|52.83|52.43|1196
1749974400000|2025-06-15 08:00:00|53.03|52.63|52.97|52.57|53.11|52.71|52.83|52.43|1070
1749978000000|2025-06-15 09:00:00|52.96|52.56|52.87|52.47|52.97|52.57|52.72|52.32|485
1749981600000|2025-06-15 10:00:00|52.88|52.48|53.16|52.76|53.16|52.76|52.88|52.48|367
1749985200000|2025-06-15 11:00:00|53.12|52.72|53.05|52.65|53.22|52.82|52.91|52.51|422
1749988800000|2025-06-15 12:00:00|53.08|52.68|53.2|52.8|53.24|52.84|52.91|52.51|308
1749992400000|2025-06-15 13:00:00|53.18|52.78|53.07|52.67|53.3|52.9|52.9|52.5|579
1749996000000|2025-06-15 14:00:00|53.06|52.66|53.43|53.03|53.51|53.11|52.54|52.14|827
1749999600000|2025-06-15 15:00:00|53.42|53.02|53.08|52.68|53.49|53.09|53|52.6|1834
1750003200000|2025-06-15 16:00:00|53.07|52.67|52.95|52.55|53.19|52.79|52.83|52.43|1625
1750006800000|2025-06-15 17:00:00|52.96|52.56|52.9|52.5|53.04|52.64|52.7|52.3|1377
1750010400000|2025-06-15 18:00:00|52.91|52.51|52.68|52.28|52.97|52.57|52.49|52.09|392
1750014000000|2025-06-15 19:00:00|52.67|52.27|53.17|51.77|53.24|52.38|52.64|51.55|642
1750017600000|2025-06-15 20:00:00|53.16|51.76|52.57|51.17|53.18|51.78|52.31|50.91|741
1750021200000|2025-06-15 21:00:00|52.56|51.16|52.2|51.8|52.66|51.84|51.85|51.05|545
1750024800000|2025-06-15 22:00:00|52.19|51.79|52.82|52.42|52.99|52.59|52.15|51.75|597
1750028400000|2025-06-15 23:00:00|52.84|52.44|53.12|52.72|53.22|52.82|52.8|52.4|463
1750032000000|2025-06-16 00:00:00|53.14|52.74|53.08|52.68|53.2|52.8|52.7|52.3|746
1750035600000|2025-06-16 01:00:00|53.09|52.69|53.42|53.02|53.46|53.06|52.62|52.22|681
1750039200000|2025-06-16 02:00:00|53.41|53.01|53.26|52.86|53.64|53.24|53.22|52.82|416
1750042800000|2025-06-16 03:00:00|53.27|52.87|53.05|52.65|53.27|52.87|53.01|52.61|305
1750046400000|2025-06-16 04:00:00|53.04|52.64|53.32|52.92|53.56|53.16|53.01|52.61|503
1750050000000|2025-06-16 05:00:00|53.33|52.93|53.68|53.28|53.8|53.4|53.28|52.88|431
1750053600000|2025-06-16 06:00:00|53.69|53.29|53.97|53.57|53.97|53.57|53.64|53.24|428
1750057200000|2025-06-16 07:00:00|53.96|53.56|54.34|53.94|54.39|53.99|53.93|53.53|1307
1750060800000|2025-06-16 08:00:00|54.31|53.91|54.35|53.95|54.39|53.99|54|53.6|1989
1750064400000|2025-06-16 09:00:00|54.36|53.96|54.28|53.88|54.47|54.07|54.11|53.71|2303
1750068000000|2025-06-16 10:00:00|54.27|53.87|53.94|53.54|55.12|54.72|53.88|53.48|2112
1750071600000|2025-06-16 11:00:00|53.95|53.55|54.14|53.74|54.28|53.88|53.85|53.45|1922
1750075200000|2025-06-16 12:00:00|54.16|53.76|53.75|53.35|54.2|53.8|53.08|52.68|2111
1750078800000|2025-06-16 13:00:00|53.76|53.36|54.1|53.7|54.28|53.88|53.6|53.2|2372
1750082400000|2025-06-16 14:00:00|54.09|53.69|54.37|53.97|54.84|54.44|54.04|53.64|3089
1750086000000|2025-06-16 15:00:00|54.39|53.99|54.22|53.82|54.55|54.15|54.11|53.71|2466
1750089600000|2025-06-16 16:00:00|54.23|53.83|54.41|54.01|54.59|54.19|53.99|53.59|2222
1750093200000|2025-06-16 17:00:00|54.42|54.02|54.5|54.1|54.64|54.24|54.23|53.83|1658
1750096800000|2025-06-16 18:00:00|54.49|54.09|54.66|54.26|54.68|54.28|54.43|54.03|692
1750100400000|2025-06-16 19:00:00|54.67|54.27|54.48|54.08|54.8|54.4|54.42|54.02|533
1750104000000|2025-06-16 20:00:00|54.49|54.09|54.58|54.18|54.66|54.26|54.3|53.9|495
1750107600000|2025-06-16 21:00:00|54.51|54.11|54.48|54.08|54.67|54.27|54.37|53.97|266
1750111200000|2025-06-16 22:00:00|54.47|54.07|53.55|53.15|54.73|54.33|53.02|52.62|1241
1750114800000|2025-06-16 23:00:00|53.53|53.13|52.62|52.22|53.96|53.56|52.43|52.03|1392
1750118400000|2025-06-17 00:00:00|52.5|52.1|53.27|52.87|53.3|52.9|51.61|51.21|2540
1750122000000|2025-06-17 01:00:00|53.28|52.88|53.22|52.82|53.62|53.22|52.99|52.59|2077
1750125600000|2025-06-17 02:00:00|53.23|52.83|53.63|53.23|53.7|53.3|52.88|52.48|1171
1750129200000|2025-06-17 03:00:00|53.55|53.15|53.23|52.83|53.78|53.38|53.08|52.68|1566
1750132800000|2025-06-17 04:00:00|53.09|52.69|53.02|52.62|53.28|52.88|52.79|52.39|525
1750136400000|2025-06-17 05:00:00|53.01|52.61|52.61|52.21|53.11|52.71|52.31|51.91|406
1750140000000|2025-06-17 06:00:00|52.5|52.1|52.6|52.2|52.89|52.49|52.41|52.01|697
1750143600000|2025-06-17 07:00:00|52.59|52.19|52.35|51.95|52.65|52.25|52.31|51.91|306
1750147200000|2025-06-17 08:00:00|52.34|51.94|51.98|51.58|52.34|51.94|51.86|51.46|2333
1750150800000|2025-06-17 09:00:00|51.99|51.59|51.89|51.49|52.19|51.79|51.76|51.36|2871
1750154400000|2025-06-17 10:00:00|51.9|51.5|51.9|51.5|51.95|51.55|51.68|51.28|2580
1750158000000|2025-06-17 11:00:00|51.89|51.49|51.81|51.41|51.9|51.5|51.61|51.21|2708
1750161600000|2025-06-17 12:00:00|51.8|51.4|51.77|51.37|52.16|51.76|51.65|51.25|1920
1750165200000|2025-06-17 13:00:00|51.78|51.38|51.83|51.43|52.14|51.74|51.72|51.32|2861
1750168800000|2025-06-17 14:00:00|51.82|51.42|51.68|51.28|52.25|51.85|51.66|51.26|2998
1750172400000|2025-06-17 15:00:00|51.71|51.31|50.61|50.21|51.79|51.39|50.28|49.88|1814
1750176000000|2025-06-17 16:00:00|50.69|50.29|49.51|49.11|50.84|50.44|49.51|49.11|1689
1750179600000|2025-06-17 17:00:00|49.5|49.1|49.95|49.55|50.15|49.75|49.28|48.88|1979
1750183200000|2025-06-17 18:00:00|49.96|49.56|50.28|49.88|50.33|49.93|49.52|49.12|2066
1750186800000|2025-06-17 19:00:00|50.27|49.87|50.88|50.48|51.17|50.77|50.27|49.87|2573
1750190400000|2025-06-17 20:00:00|50.89|50.49|50.58|50.18|51.15|50.75|50.55|50.15|2143
1750194000000|2025-06-17 21:00:00|50.57|50.17|50.37|49.97|50.68|50.28|50.06|49.66|1209
1750197600000|2025-06-17 22:00:00|50.38|49.98|50.15|49.75|50.47|50.07|50.13|49.73|888
1750201200000|2025-06-17 23:00:00|50.14|49.74|50.54|50.14|50.7|50.3|50.13|49.73|1107
1750204800000|2025-06-18 00:00:00|50.55|50.15|50.91|50.51|50.93|50.53|50.29|49.89|1387
1750208400000|2025-06-18 01:00:00|50.9|50.5|50.92|50.52|51.3|50.9|50.85|50.45|1355
1750212000000|2025-06-18 02:00:00|50.93|50.53|50.74|50.34|51.19|50.79|50.74|50.34|838
1750215600000|2025-06-18 03:00:00|50.75|50.35|50.96|50.56|51|50.6|50.62|50.22|215
1750219200000|2025-06-18 04:00:00|50.97|50.57|51.19|50.79|51.29|50.89|50.91|50.51|1013
1750222800000|2025-06-18 05:00:00|51.17|50.77|51.24|50.84|51.35|50.95|51.13|50.73|352
1750226400000|2025-06-18 06:00:00|51.25|50.85|50.99|50.59|51.51|51.11|50.91|50.51|665
1750230000000|2025-06-18 07:00:00|51|50.6|51.02|50.62|51.2|50.8|50.97|50.57|685
1750233600000|2025-06-18 08:00:00|51.04|50.64|50.74|50.34|51.32|50.92|50.63|50.23|827
1750237200000|2025-06-18 09:00:00|50.73|50.33|50.6|50.2|50.92|50.52|50.51|50.11|953
1750240800000|2025-06-18 10:00:00|50.65|50.25|49.77|49.37|50.65|50.25|49.66|49.26|1527
1750244400000|2025-06-18 11:00:00|49.71|49.31|50.11|49.71|50.31|49.91|49.6|49.2|2033
1750248000000|2025-06-18 12:00:00|50.12|49.72|50.09|49.69|50.35|49.95|49.97|49.57|2231
1750251600000|2025-06-18 13:00:00|50.06|49.66|50|49.6|50.13|49.73|48.93|48.53|1810
1750255200000|2025-06-18 14:00:00|49.99|49.59|50.42|50.02|50.81|50.41|49.78|49.38|2080
1750258800000|2025-06-18 15:00:00|50.41|50.01|50.49|50.09|50.8|50.4|50.18|49.78|949
1750262400000|2025-06-18 16:00:00|50.5|50.1|50.52|50.12|50.65|50.25|50.09|49.69|1414
1750266000000|2025-06-18 17:00:00|50.53|50.13|51|50.6|51.11|50.71|50.3|49.9|1573
1750269600000|2025-06-18 18:00:00|50.98|50.58|50.35|49.95|51.19|50.79|50.3|49.9|2322
1750273200000|2025-06-18 19:00:00|50.34|49.94|50.42|50.02|51.11|50.71|50.28|49.88|2557
1750276800000|2025-06-18 20:00:00|50.43|50.03|51.2|50.8|51.39|50.99|50.29|49.89|2226
1750280400000|2025-06-18 21:00:00|51.21|50.81|51.28|50.88|51.36|50.96|50.9|50.5|1712
1750284000000|2025-06-18 22:00:00|51.27|50.87|51.31|50.91|51.35|50.95|51.06|50.66|676
1750287600000|2025-06-18 23:00:00|51.33|50.93|51.27|50.87|51.45|51.05|51.12|50.72|600
1750291200000|2025-06-19 00:00:00|51.28|50.88|51.34|50.94|51.59|51.19|51.1|50.7|806
1750294800000|2025-06-19 01:00:00|51.35|50.95|51.07|50.67|51.38|50.98|50.98|50.58|644
1750298400000|2025-06-19 02:00:00|51.09|50.69|51.09|50.69|51.28|50.88|51.01|50.61|304
1750302000000|2025-06-19 03:00:00|51.14|50.74|51.3|50.9|51.33|50.93|51.1|50.7|539
1750305600000|2025-06-19 04:00:00|51.31|50.91|51.31|50.91|51.37|50.97|51.11|50.71|594
1750309200000|2025-06-19 05:00:00|51.3|50.9|51.24|50.84|51.47|51.07|51.22|50.82|1019
1750312800000|2025-06-19 06:00:00|51.23|50.83|51.18|50.78|51.37|50.97|51.13|50.73|778
1750316400000|2025-06-19 07:00:00|51.19|50.79|51.1|50.7|51.25|50.85|51.02|50.62|237
1750320000000|2025-06-19 08:00:00|51.11|50.71|51.15|50.75|51.34|50.94|51.09|50.69|831
1750323600000|2025-06-19 09:00:00|51.14|50.74|51.48|51.08|51.5|51.1|51.05|50.65|1010
1750327200000|2025-06-19 10:00:00|51.47|51.07|51.3|50.9|51.5|51.1|51.26|50.86|601
1750330800000|2025-06-19 11:00:00|51.28|50.88|51.3|50.9|51.52|51.12|51.14|50.74|985
1750334400000|2025-06-19 12:00:00|51.31|50.91|51.25|50.85|51.43|51.03|51.13|50.73|1152
1750338000000|2025-06-19 13:00:00|51.24|50.84|50.96|50.56|51.27|50.87|50.93|50.53|1253
1750341600000|2025-06-19 14:00:00|50.95|50.55|50.68|50.28|51.16|50.76|50.63|50.23|1274
1750345200000|2025-06-19 15:00:00|50.69|50.29|50.75|50.35|50.91|50.51|50.63|50.23|1322
1750348800000|2025-06-19 16:00:00|50.76|50.36|50.47|50.07|51.08|50.68|50.23|49.83|1257
1750352400000|2025-06-19 17:00:00|50.5|50.1|51.05|50.65|51.23|50.83|50.37|49.97|1638
1750356000000|2025-06-19 18:00:00|51.04|50.64|51.09|50.69|51.32|50.92|50.97|50.57|1232
1750359600000|2025-06-19 19:00:00|51.08|50.68|50.97|50.57|51.24|50.84|50.88|50.48|1445
1750363200000|2025-06-19 20:00:00|50.95|50.55|50.96|50.56|51.16|50.76|50.91|50.51|1362
1750366800000|2025-06-19 21:00:00|50.97|50.57|51.05|50.65|51.13|50.73|50.85|50.45|1156
1750370400000|2025-06-19 22:00:00|51.03|50.63|51.26|50.86|51.36|50.96|51.03|50.63|1167
1750374000000|2025-06-19 23:00:00|51.27|50.87|51.26|50.86|51.34|50.94|51.1|50.7|1487
1750377600000|2025-06-20 00:00:00|51.27|50.87|51.25|50.85|51.37|50.97|51.22|50.82|915
1750381200000|2025-06-20 01:00:00|51.26|50.86|51.16|50.76|51.26|50.86|51.05|50.65|1139
1750384800000|2025-06-20 02:00:00|51.17|50.77|50.98|50.58|51.17|50.77|50.86|50.46|1343
1750388400000|2025-06-20 03:00:00|50.99|50.59|51.04|50.64|51.07|50.67|50.86|50.46|1398
1750392000000|2025-06-20 04:00:00|51.03|50.63|50.51|50.11|51.04|50.64|50.5|50.1|500
1750395600000|2025-06-20 05:00:00|50.53|50.13|50.75|50.35|50.76|50.36|50.45|50.05|272
1750399200000|2025-06-20 06:00:00|50.73|50.33|50.93|50.53|51.08|50.68|50.72|50.32|536
1750402800000|2025-06-20 07:00:00|50.94|50.54|51.8|51.4|51.8|51.4|50.86|50.46|839
1750406400000|2025-06-20 08:00:00|51.78|51.38|51.66|51.26|51.87|51.47|51.52|51.12|398
1750410000000|2025-06-20 09:00:00|51.68|51.28|51.92|51.52|51.94|51.54|51.61|51.21|148
1750413600000|2025-06-20 10:00:00|51.9|51.5|51.97|51.57|52.11|51.71|51.76|51.36|168
1750417200000|2025-06-20 11:00:00|51.96|51.56|52.24|51.84|52.28|51.88|51.93|51.53|107
1750420800000|2025-06-20 12:00:00|52.25|51.85|52.22|51.82|52.36|51.96|52.04|51.64|182
1750424400000|2025-06-20 13:00:00|52.23|51.83|51.94|51.54|52.46|52.06|51.88|51.48|378
1750428000000|2025-06-20 14:00:00|51.93|51.53|51.07|50.67|52.22|51.82|51.02|50.62|768
1750431600000|2025-06-20 15:00:00|51.06|50.66|51.22|50.82|51.53|51.13|50.99|50.59|731
1750435200000|2025-06-20 16:00:00|51.23|50.83|50.56|50.16|51.25|50.85|50.49|50.09|690
1750438800000|2025-06-20 17:00:00|50.57|50.17|50.24|49.84|50.68|50.28|49.18|48.78|1081
1750442400000|2025-06-20 18:00:00|50.25|49.85|50.36|49.96|50.54|50.14|49.98|49.58|462
1750446000000|2025-06-20 19:00:00|50.35|49.95|50.31|49.91|50.5|50.1|50.03|49.63|249
1750449600000|2025-06-20 20:00:00|50.29|49.89|50.89|50.49|50.98|50.58|50.24|49.84|245
1750489200000|2025-06-21 07:00:00|50.76|50.36|50.8|50.4|50.88|50.48|50.61|50.21|1639
1750492800000|2025-06-21 08:00:00|50.77|50.37|50.91|50.51|51.03|50.63|50.66|50.26|2148
1750496400000|2025-06-21 09:00:00|50.85|50.45|50.74|50.34|50.92|50.52|50.56|50.16|2045
1750500000000|2025-06-21 10:00:00|50.67|50.27|50.59|50.19|50.75|50.35|50.48|50.08|2155
1750503600000|2025-06-21 11:00:00|50.6|50.2|50.61|50.21|50.82|50.42|50.46|50.06|1574
1750507200000|2025-06-21 12:00:00|50.62|50.22|50.51|50.11|50.75|50.35|50.42|50.02|2027
1750510800000|2025-06-21 13:00:00|50.52|50.12|49.92|49.52|50.59|50.19|49.89|49.49|1757
1750514400000|2025-06-21 14:00:00|49.93|49.53|49.82|49.42|50.11|49.71|49.64|49.24|1527
1750518000000|2025-06-21 15:00:00|49.81|49.41|49.45|49.05|49.95|49.55|48.93|48.53|1290
1750521600000|2025-06-21 16:00:00|49.44|49.04|49.11|48.71|49.57|49.17|48.94|48.54|1173
1750525200000|2025-06-21 17:00:00|49.1|48.7|48.46|48.06|49.31|48.91|48.24|47.84|1093
1750528800000|2025-06-21 18:00:00|48.45|48.05|48.16|47.76|48.68|48.28|47.9|47.5|1278
1750532400000|2025-06-21 19:00:00|48.17|47.77|47.82|47.42|48.41|48.01|47.75|47.35|1196
1750536000000|2025-06-21 20:00:00|47.79|47.39|48.42|48.02|48.61|48.21|47.51|47.11|760
1750539600000|2025-06-21 21:00:00|48.43|48.03|46.71|46.31|48.75|48.35|45.9|45.5|1296
1750543200000|2025-06-21 22:00:00|46.76|46.36|47.39|46.99|47.45|47.05|46.62|46.22|802
1750546800000|2025-06-21 23:00:00|47.4|47|47.63|47.23|47.68|47.28|46.49|46.09|1462
1750550400000|2025-06-22 00:00:00|47.64|47.24|48.21|47.81|48.43|48.03|47.22|46.82|2039
1750554000000|2025-06-22 01:00:00|48.22|47.82|47.63|47.23|48.32|47.92|47.54|47.14|1032
1750557600000|2025-06-22 02:00:00|47.64|47.24|47.53|47.13|47.97|47.57|46.92|46.52|1541
1750561200000|2025-06-22 03:00:00|47.49|47.09|47.03|46.63|47.67|47.27|46.45|46.05|1318
1750564800000|2025-06-22 04:00:00|46.93|46.53|47.47|47.07|47.61|47.21|46.85|46.45|1111
1750568400000|2025-06-22 05:00:00|47.41|47.01|47.61|47.21|47.72|47.32|47.33|46.93|700
1750572000000|2025-06-22 06:00:00|47.52|47.12|47.8|47.4|47.89|47.49|47.48|47.08|665
1750575600000|2025-06-22 07:00:00|47.79|47.39|47.09|46.69|47.85|47.45|46.9|46.5|807
1750579200000|2025-06-22 08:00:00|47.11|46.71|47.4|47|47.5|47.1|46.8|46.4|985
1750582800000|2025-06-22 09:00:00|47.41|47.01|46.72|46.32|47.54|47.14|46.71|46.31|1172
1750586400000|2025-06-22 10:00:00|46.74|46.34|47.72|47.32|47.73|47.33|46.73|46.33|692
1750590000000|2025-06-22 11:00:00|47.67|47.27|47.77|47.37|48.16|47.76|47.27|46.87|650
1750593600000|2025-06-22 12:00:00|47.76|47.36|47.65|47.25|48.02|47.62|46.89|46.49|611
1750597200000|2025-06-22 13:00:00|47.62|47.22|46.35|45.95|47.75|47.35|45.69|45.29|1972
1750600800000|2025-06-22 14:00:00|46.36|45.96|47.24|46.84|47.31|46.91|45.82|45.42|1687
1750604400000|2025-06-22 15:00:00|47.23|46.83|46.47|46.07|47.27|46.87|46.38|45.98|755
1750608000000|2025-06-22 16:00:00|46.48|46.08|46.82|46.42|47.19|46.79|46.35|45.95|902
1750611600000|2025-06-22 17:00:00|46.78|46.38|46.88|46.48|47.18|46.78|46.44|46.04|658
1750615200000|2025-06-22 18:00:00|46.87|46.47|46.62|46.22|46.99|46.59|46.55|46.15|580
1750618800000|2025-06-22 19:00:00|46.63|46.23|46.96|45.56|47.14|46.4|46.37|45.38|725
1750622400000|2025-06-22 20:00:00|46.95|45.55|47.37|45.97|47.48|46.08|46.07|44.67|1158
1750626000000|2025-06-22 21:00:00|47.28|45.88|46.68|46.28|47.65|46.67|46.68|45.88|445
1750629600000|2025-06-22 22:00:00|46.73|46.33|47.67|47.27|47.68|47.28|46.61|46.21|711
1750633200000|2025-06-22 23:00:00|47.68|47.28|47.83|47.43|47.88|47.48|47.51|47.11|267
1750636800000|2025-06-23 00:00:00|47.85|47.45|47.76|47.36|48.33|47.93|47.68|47.28|583
1750640400000|2025-06-23 01:00:00|47.75|47.35|47.59|47.19|47.79|47.39|47.4|47|637
1750644000000|2025-06-23 02:00:00|47.6|47.2|47.59|47.19|47.63|47.23|47.44|47.04|482
1750647600000|2025-06-23 03:00:00|47.63|47.23|47.65|47.25|47.85|47.45|47.59|47.19|137
1750651200000|2025-06-23 04:00:00|47.66|47.26|48|47.6|48.14|47.74|47.66|47.26|257
1750654800000|2025-06-23 05:00:00|48.01|47.61|48.26|47.86|48.29|47.89|47.98|47.58|162
1750658400000|2025-06-23 06:00:00|48.25|47.85|48.25|47.85|48.4|48|48.09|47.69|211
1750662000000|2025-06-23 07:00:00|48.26|47.86|48.3|47.9|48.62|48.22|48.19|47.79|1597
1750665600000|2025-06-23 08:00:00|48.31|47.91|48.48|48.08|48.49|48.09|48.16|47.76|1106
1750669200000|2025-06-23 09:00:00|48.49|48.09|48.3|47.9|48.5|48.1|48.2|47.8|925
1750672800000|2025-06-23 10:00:00|48.31|47.91|48.26|47.86|48.44|48.04|48.13|47.73|1389
1750676400000|2025-06-23 11:00:00|48.28|47.88|48.44|48.04|48.47|48.07|48.21|47.81|1622
1750680000000|2025-06-23 12:00:00|48.46|48.06|48.74|48.34|48.74|48.34|48.25|47.85|1740
1750683600000|2025-06-23 13:00:00|48.66|48.26|49.32|48.92|49.4|49|48.13|47.73|2551
1750687200000|2025-06-23 14:00:00|49.33|48.93|48.99|48.59|49.57|49.17|48.82|48.42|1634
1750690800000|2025-06-23 15:00:00|49|48.6|48.56|48.16|49.11|48.71|48.45|48.05|932
1750694400000|2025-06-23 16:00:00|48.55|48.15|47.77|47.37|48.66|48.26|47.2|46.8|1719
1750698000000|2025-06-23 17:00:00|47.74|47.34|48.96|48.56|49.08|48.68|47.73|47.33|1903
1750701600000|2025-06-23 18:00:00|48.97|48.57|49.33|48.93|49.41|49.01|48.96|48.56|1779
1750705200000|2025-06-23 19:00:00|49.32|48.92|49.32|48.92|49.55|49.15|49.14|48.74|1670
1750708800000|2025-06-23 20:00:00|49.33|48.93|49.79|49.39|50.09|49.69|49.3|48.9|2363
1750712400000|2025-06-23 21:00:00|49.81|49.41|49.93|49.53|50.06|49.66|49.73|49.33|812
1750716000000|2025-06-23 22:00:00|49.94|49.54|51.6|51.2|51.77|51.37|49.93|49.53|2002
1750719600000|2025-06-23 23:00:00|51.62|51.22|51.54|51.14|51.71|51.31|51.41|51.01|1299
1750723200000|2025-06-24 00:00:00|51.55|51.15|51.47|51.07|51.66|51.26|51.34|50.94|1125
1750726800000|2025-06-24 01:00:00|51.48|51.08|52.25|51.85|52.25|51.85|51.39|50.99|1297
1750730400000|2025-06-24 02:00:00|52.24|51.84|52.22|51.82|52.31|51.91|51.75|51.35|1323
1750734000000|2025-06-24 03:00:00|52.12|51.72|52.16|51.76|52.24|51.84|51.96|51.56|1152
1750737600000|2025-06-24 04:00:00|52.18|51.78|52.15|51.75|52.32|51.92|52.11|51.71|965
1750741200000|2025-06-24 05:00:00|52.14|51.74|52.68|52.28|52.69|52.29|52.14|51.74|1217
1750744800000|2025-06-24 06:00:00|52.69|52.29|52.84|52.44|53.03|52.63|52.49|52.09|1028
1750748400000|2025-06-24 07:00:00|52.85|52.45|51.84|51.44|52.86|52.46|51.79|51.39|1192
1750752000000|2025-06-24 08:00:00|51.83|51.43|51.7|51.3|51.93|51.53|51.56|51.16|1238
1750755600000|2025-06-24 09:00:00|51.71|51.31|51.93|51.53|52.23|51.83|51.64|51.24|1059
1750759200000|2025-06-24 10:00:00|51.92|51.52|51.73|51.33|52.1|51.7|51.25|50.85|1223
1750762800000|2025-06-24 11:00:00|51.74|51.34|51.48|51.08|51.92|51.52|50.95|50.55|1134
1750766400000|2025-06-24 12:00:00|51.49|51.09|51.4|51|51.58|51.18|51.13|50.73|1085
1750770000000|2025-06-24 13:00:00|51.41|51.01|50.42|50.02|51.42|51.02|50.21|49.81|1916
1750773600000|2025-06-24 14:00:00|50.41|50.01|50.72|50.32|50.9|50.5|50.31|49.91|1679
1750777200000|2025-06-24 15:00:00|50.73|50.33|50.52|50.12|50.9|50.5|50.26|49.86|1682
1750780800000|2025-06-24 16:00:00|50.51|50.11|51.4|51|51.4|51|50.43|50.03|1414
1750784400000|2025-06-24 17:00:00|51.38|50.98|51.09|50.69|51.4|51|50.88|50.48|996
1750788000000|2025-06-24 18:00:00|51.08|50.68|50.92|50.52|51.11|50.71|50.69|50.29|1234
1750791600000|2025-06-24 19:00:00|50.95|50.55|50.51|50.11|50.98|50.58|50.43|50.03|1985
1750795200000|2025-06-24 20:00:00|50.52|50.12|50.85|50.45|50.85|50.45|50.49|50.09|979
1750798800000|2025-06-24 21:00:00|50.84|50.44|51.04|50.64|51.09|50.69|50.72|50.32|1931
1750802400000|2025-06-24 22:00:00|51.03|50.63|51.01|50.61|51.23|50.83|50.86|50.46|2050
1750806000000|2025-06-24 23:00:00|51.02|50.62|51.15|50.75|51.16|50.76|50.84|50.44|1800
1750809600000|2025-06-25 00:00:00|51.14|50.74|51.13|50.73|51.29|50.89|50.82|50.42|1452
1750813200000|2025-06-25 01:00:00|51.17|50.77|51.29|50.89|51.35|50.95|51.02|50.62|1235
1750816800000|2025-06-25 02:00:00|51.3|50.9|51.92|51.52|52.26|51.86|51.29|50.89|1587
1750820400000|2025-06-25 03:00:00|51.9|51.5|52.07|51.67|52.77|52.37|51.88|51.48|1722
1750824000000|2025-06-25 04:00:00|52.06|51.66|51.66|51.26|52.12|51.72|51.41|51.01|1844
1750827600000|2025-06-25 05:00:00|51.67|51.27|51.61|51.21|51.86|51.46|51.27|50.87|1495
1750831200000|2025-06-25 06:00:00|51.6|51.2|51.8|51.4|51.87|51.47|51.36|50.96|1362
1750834800000|2025-06-25 07:00:00|51.79|51.39|51.59|51.19|51.87|51.47|51.46|51.06|1456
1750838400000|2025-06-25 08:00:00|51.62|51.22|51.13|50.73|51.62|51.22|51.1|50.7|1285
1750842000000|2025-06-25 09:00:00|51.12|50.72|50.69|50.29|51.3|50.9|50.55|50.15|996
1750845600000|2025-06-25 10:00:00|50.68|50.28|51.27|50.87|51.33|50.93|50.68|50.28|1924
1750849200000|2025-06-25 11:00:00|51.28|50.88|51.52|51.12|51.76|51.36|50.99|50.59|793
1750852800000|2025-06-25 12:00:00|51.51|51.11|51.35|50.95|51.52|51.12|51.15|50.75|2191
1750856400000|2025-06-25 13:00:00|51.32|50.92|51.81|51.41|51.81|51.41|51.13|50.73|2063
1750860000000|2025-06-25 14:00:00|51.79|51.39|51.32|50.92|51.87|51.47|50.69|50.29|1956
1750863600000|2025-06-25 15:00:00|51.33|50.93|50.6|50.2|51.35|50.95|50.59|50.19|1621
1750867200000|2025-06-25 16:00:00|50.61|50.21|50.39|49.99|50.88|50.48|50.35|49.95|1151
1750870800000|2025-06-25 17:00:00|50.4|50|50.88|50.48|51.1|50.7|50.38|49.98|1020
1750874400000|2025-06-25 18:00:00|50.85|50.45|50.43|50.03|50.93|50.53|50.39|49.99|1968
1750878000000|2025-06-25 19:00:00|50.44|50.04|50.39|49.99|50.62|50.22|50.3|49.9|2111
1750881600000|2025-06-25 20:00:00|50.4|50|50.42|50.02|50.44|50.04|50.17|49.77|1866
1750885200000|2025-06-25 21:00:00|50.43|50.03|50.34|49.94|50.64|50.24|50.25|49.85|2178
1750888800000|2025-06-25 22:00:00|50.35|49.95|50.46|50.06|50.48|50.08|50.23|49.83|1819
1750892400000|2025-06-25 23:00:00|50.47|50.07|50.86|50.46|50.91|50.51|50.26|49.86|1581
1750896000000|2025-06-26 00:00:00|50.82|50.42|50.55|50.15|50.89|50.49|50.49|50.09|1766
1750899600000|2025-06-26 01:00:00|50.54|50.14|51.06|50.66|51.3|50.9|50.35|49.95|2079
1750903200000|2025-06-26 02:00:00|51.07|50.67|51.36|50.96|51.38|50.98|50.97|50.57|2424
1750906800000|2025-06-26 03:00:00|51.37|50.97|51.25|50.85|51.6|51.2|51.14|50.74|1601
1750910400000|2025-06-26 04:00:00|51.26|50.86|51|50.6|51.32|50.92|50.86|50.46|1775
1750914000000|2025-06-26 05:00:00|50.99|50.59|50.76|50.36|51.13|50.73|50.7|50.3|1501
1750917600000|2025-06-26 06:00:00|50.75|50.35|50.95|50.55|50.97|50.57|50.72|50.32|1731
1750921200000|2025-06-26 07:00:00|50.94|50.54|50.81|50.41|51.03|50.63|50.74|50.34|1055
1750924800000|2025-06-26 08:00:00|50.82|50.42|50.69|50.29|51.06|50.66|50.62|50.22|1688
1750928400000|2025-06-26 09:00:00|50.7|50.3|50.28|49.88|50.75|50.35|50.1|49.7|1609
1750932000000|2025-06-26 10:00:00|50.29|49.89|50.49|50.09|50.58|50.18|49.92|49.52|2148
1750935600000|2025-06-26 11:00:00|50.48|50.08|50.26|49.86|50.51|50.11|50.18|49.78|1476
1750939200000|2025-06-26 12:00:00|50.25|49.85|49.63|49.23|50.33|49.93|49.38|48.98|1506
1750942800000|2025-06-26 13:00:00|49.62|49.22|49.18|48.78|49.7|49.3|49.08|48.68|1628
1750946400000|2025-06-26 14:00:00|49.17|48.77|49.5|49.1|49.71|49.31|49.03|48.63|1532
1750950000000|2025-06-26 15:00:00|49.51|49.11|49.73|49.33|49.79|49.39|49.04|48.64|1568
1750953600000|2025-06-26 16:00:00|49.72|49.32|49.32|48.92|49.73|49.33|49.26|48.86|1390
1750957200000|2025-06-26 17:00:00|49.33|48.93|49.34|48.94|49.6|49.2|49.28|48.88|1105
1750960800000|2025-06-26 18:00:00|49.28|48.88|49.42|49.02|49.68|49.28|49.27|48.87|983
1750964400000|2025-06-26 19:00:00|49.43|49.03|49.48|49.08|49.63|49.23|49.35|48.95|1062
1750968000000|2025-06-26 20:00:00|49.47|49.07|49.82|49.42|50.11|49.71|49.33|48.93|1479
1750971600000|2025-06-26 21:00:00|49.81|49.41|49.54|49.14|49.82|49.42|49.23|48.83|1144
1750975200000|2025-06-26 22:00:00|49.56|49.16|49.38|48.98|49.73|49.33|49.36|48.96|1790
1750978800000|2025-06-26 23:00:00|49.4|49|49.44|49.04|49.56|49.16|49.35|48.95|1546
1750982400000|2025-06-27 00:00:00|49.48|49.08|49.22|48.82|49.57|49.17|49.21|48.81|1402
1750986000000|2025-06-27 01:00:00|49.21|48.81|49.31|48.91|49.44|49.04|48.84|48.44|956
1750989600000|2025-06-27 02:00:00|49.3|48.9|49.71|49.31|49.82|49.42|49.22|48.82|985
1750993200000|2025-06-27 03:00:00|49.7|49.3|49.78|49.38|49.9|49.5|49.61|49.21|2038
1750996800000|2025-06-27 04:00:00|49.77|49.37|50|49.6|50.03|49.63|49.51|49.11|1526
1751000400000|2025-06-27 05:00:00|49.99|49.59|49.88|49.48|50.41|50.01|49.86|49.46|1190
1751004000000|2025-06-27 06:00:00|49.87|49.47|49.9|49.5|49.99|49.59|49.82|49.42|1539
1751007600000|2025-06-27 07:00:00|49.89|49.49|49.63|49.23|50.05|49.65|49.62|49.22|1038
1751011200000|2025-06-27 08:00:00|49.62|49.22|49.64|49.24|49.8|49.4|49.53|49.13|1828
1751014800000|2025-06-27 09:00:00|49.61|49.21|49.41|49.01|49.72|49.32|49.32|48.92|2181
1751018400000|2025-06-27 10:00:00|49.42|49.02|49.39|48.99|49.53|49.13|49.16|48.76|2078
1751022000000|2025-06-27 11:00:00|49.4|49|49.3|48.9|49.47|49.07|49.25|48.85|2271
1751025600000|2025-06-27 12:00:00|49.31|48.91|49.16|48.76|49.56|49.16|49.14|48.74|2102
1751029200000|2025-06-27 13:00:00|49.17|48.77|49.07|48.67|49.2|48.8|49.02|48.62|1113
1751032800000|2025-06-27 14:00:00|49.08|48.68|48.84|48.44|49.52|49.12|48.83|48.43|1087
1751036400000|2025-06-27 15:00:00|48.83|48.43|49.52|49.12|49.62|49.22|48.69|48.29|1003
1751040000000|2025-06-27 16:00:00|49.53|49.13|49.67|49.27|50.02|49.62|49.35|48.95|1808
1751043600000|2025-06-27 17:00:00|49.66|49.26|49.16|48.76|49.68|49.28|49.03|48.63|1720
1751047200000|2025-06-27 18:00:00|49.17|48.77|48.59|48.19|49.23|48.83|48.4|48|1642
1751050800000|2025-06-27 19:00:00|48.6|48.2|48.54|48.14|48.78|48.38|48.41|48.01|2073
1751054400000|2025-06-27 20:00:00|48.55|48.15|48.88|48.48|48.91|48.51|48.46|48.06|1973
1751094000000|2025-06-28 07:00:00|49.55|49.15|49.58|49.18|49.61|49.21|49.5|49.1|1258
1751097600000|2025-06-28 08:00:00|49.59|49.19|49.49|49.09|49.83|49.43|49.46|49.06|1634
1751101200000|2025-06-28 09:00:00|49.48|49.08|49.59|49.19|49.62|49.22|49.34|48.94|1344
1751104800000|2025-06-28 10:00:00|49.56|49.16|49.53|49.13|49.63|49.23|49.51|49.11|603
1751108400000|2025-06-28 11:00:00|49.54|49.14|49.45|49.05|49.6|49.2|49.42|49.02|894
1751112000000|2025-06-28 12:00:00|49.46|49.06|49.39|48.99|49.55|49.15|49.16|48.76|1211
1751115600000|2025-06-28 13:00:00|49.37|48.97|49.22|48.82|49.46|49.06|49.17|48.77|1124
1751119200000|2025-06-28 14:00:00|49.23|48.83|49.56|49.16|49.61|49.21|49.18|48.78|718
1751122800000|2025-06-28 15:00:00|49.55|49.15|49.86|49.46|49.91|49.51|49.46|49.06|982
1751126400000|2025-06-28 16:00:00|49.87|49.47|49.83|49.43|49.98|49.58|49.75|49.35|1443
1751130000000|2025-06-28 17:00:00|49.82|49.42|50.14|49.74|50.15|49.75|49.65|49.25|1586
1751133600000|2025-06-28 18:00:00|50.09|49.69|49.96|49.56|50.15|49.75|49.9|49.5|1046
1751137200000|2025-06-28 19:00:00|49.97|49.57|50.01|49.61|50.1|49.7|49.92|49.52|1096
1751140800000|2025-06-28 20:00:00|49.97|49.57|49.96|49.56|50.13|49.73|49.85|49.45|406
1751144400000|2025-06-28 21:00:00|49.95|49.55|50.14|49.74|50.14|49.74|49.91|49.51|1958
1751148000000|2025-06-28 22:00:00|50.15|49.75|50.24|49.84|50.35|49.95|50.06|49.66|1015
1751151600000|2025-06-28 23:00:00|50.23|49.83|50.05|49.65|50.24|49.84|49.99|49.59|1451
1751155200000|2025-06-29 00:00:00|50.04|49.64|50.22|49.82|50.28|49.88|49.94|49.54|1528
1751158800000|2025-06-29 01:00:00|50.2|49.8|49.87|49.47|50.26|49.86|49.81|49.41|1177
1751162400000|2025-06-29 02:00:00|49.89|49.49|49.98|49.58|49.98|49.58|49.75|49.35|1085
1751166000000|2025-06-29 03:00:00|49.97|49.57|49.85|49.45|50.02|49.62|49.82|49.42|948
1751169600000|2025-06-29 04:00:00|49.84|49.44|49.97|49.57|50.01|49.61|49.81|49.41|1264
1751173200000|2025-06-29 05:00:00|49.96|49.56|49.93|49.53|50|49.6|49.79|49.39|1194
1751176800000|2025-06-29 06:00:00|49.91|49.51|49.88|49.48|49.97|49.57|49.7|49.3|1164
1751180400000|2025-06-29 07:00:00|49.87|49.47|49.81|49.41|49.96|49.56|49.68|49.28|1411
1751184000000|2025-06-29 08:00:00|49.82|49.42|49.99|49.59|50.06|49.66|49.73|49.33|2202
1751187600000|2025-06-29 09:00:00|50.06|49.66|50.17|49.77|50.34|49.94|49.94|49.54|2384
1751191200000|2025-06-29 10:00:00|50.16|49.76|50.11|49.71|50.25|49.85|50.05|49.65|1275
1751194800000|2025-06-29 11:00:00|50.12|49.72|50.04|49.64|50.13|49.73|49.93|49.53|918
1751198400000|2025-06-29 12:00:00|50.03|49.63|50.21|49.81|50.25|49.85|49.97|49.57|1163
1751202000000|2025-06-29 13:00:00|50.2|49.8|50.02|49.62|50.31|49.91|50.01|49.61|1377
1751205600000|2025-06-29 14:00:00|50.01|49.61|49.62|49.22|50.17|49.77|49.56|49.16|1100
1751209200000|2025-06-29 15:00:00|49.59|49.19|49.56|49.16|49.68|49.28|49.39|48.99|1679
1751212800000|2025-06-29 16:00:00|49.57|49.17|49.58|49.18|49.61|49.21|49.22|48.82|1757
1751216400000|2025-06-29 17:00:00|49.57|49.17|49.62|49.22|49.67|49.27|49.29|48.89|1312
1751220000000|2025-06-29 18:00:00|49.66|49.26|49.79|49.39|49.82|49.42|49.49|49.09|1314
1751223600000|2025-06-29 19:00:00|49.8|49.4|50.27|48.87|50.29|49.4|49.67|48.7|1408
1751227200000|2025-06-29 20:00:00|50.26|48.86|50.4|49|50.59|49.19|50.21|48.81|1630
1751230800000|2025-06-29 21:00:00|50.39|48.99|50.15|49.75|50.49|49.8|49.7|48.97|1915
1751234400000|2025-06-29 22:00:00|50.16|49.76|51.36|50.96|51.43|51.03|50.15|49.75|1457
1751238000000|2025-06-29 23:00:00|51.37|50.97|51.21|50.81|51.44|51.04|51.14|50.74|1237
1751241600000|2025-06-30 00:00:00|51.22|50.82|51.04|50.64|51.41|51.01|50.98|50.58|727
1751245200000|2025-06-30 01:00:00|51.05|50.65|50.61|50.21|51.07|50.67|50.55|50.15|768
1751248800000|2025-06-30 02:00:00|50.62|50.22|50.61|50.21|50.74|50.34|50.45|50.05|610
1751252400000|2025-06-30 03:00:00|50.6|50.2|50.51|50.11|50.62|50.22|50.37|49.97|920
1751256000000|2025-06-30 04:00:00|50.5|50.1|50.32|49.92|50.59|50.19|50.29|49.89|1239
1751259600000|2025-06-30 05:00:00|50.34|49.94|50.52|50.12|50.54|50.14|50.21|49.81|881
1751263200000|2025-06-30 06:00:00|50.51|50.11|49.83|49.43|50.54|50.14|49.67|49.27|1302
1751266800000|2025-06-30 07:00:00|49.84|49.44|50.12|49.82|50.2|49.83|49.77|49.37|1451
1751270400000|2025-06-30 08:00:00|50.11|49.81|49.74|49.44|50.15|49.85|49.63|49.33|1215
1751274000000|2025-06-30 09:00:00|49.73|49.43|49.5|49.2|49.86|49.56|49.45|49.15|1060
1751277600000|2025-06-30 10:00:00|49.49|49.19|49.59|49.29|49.64|49.34|49.37|49.07|1318
1751281200000|2025-06-30 11:00:00|49.6|49.3|49.63|49.33|49.73|49.43|49.48|49.18|1498
1751284800000|2025-06-30 12:00:00|49.64|49.34|49.23|48.93|49.64|49.34|49.16|48.86|718
1751288400000|2025-06-30 13:00:00|49.22|48.92|49.07|48.77|49.47|49.17|49.02|48.72|1468
1751292000000|2025-06-30 14:00:00|49.08|48.78|49.01|48.71|49.26|48.96|48.95|48.65|1867
1751295600000|2025-06-30 15:00:00|49|48.7|49.57|49.27|49.83|49.53|48.98|48.68|1623
1751299200000|2025-06-30 16:00:00|49.58|49.28|49.51|49.21|49.79|49.49|49.28|48.98|1540
1751302800000|2025-06-30 17:00:00|49.5|49.2|49.51|49.21|49.59|49.29|49.39|49.09|1245
1751306400000|2025-06-30 18:00:00|49.5|49.2|49.3|49|49.54|49.24|49.13|48.83|615
1751310000000|2025-06-30 19:00:00|49.29|48.99|49.8|49.5|49.88|49.58|49.28|48.98|1239
1751313600000|2025-06-30 20:00:00|49.79|49.49|49.46|49.16|49.88|49.58|49.39|49.09|1512
1751317200000|2025-06-30 21:00:00|49.44|49.14|49.41|49.11|49.77|49.47|49.28|48.98|2056
1751320800000|2025-06-30 22:00:00|49.43|49.13|49.35|49.05|49.54|49.24|49.17|48.87|2958
1751324400000|2025-06-30 23:00:00|49.27|48.97|49.43|49.13|49.53|49.23|49.25|48.95|2680
1751328000000|2025-07-01 00:00:00|49.44|49.14|49.17|48.87|49.52|49.22|48.99|48.69|3021
1751331600000|2025-07-01 01:00:00|49.18|48.88|49.09|48.79|49.38|49.08|49.02|48.72|2581
1751335200000|2025-07-01 02:00:00|49.08|48.78|49.07|48.77|49.31|49.01|48.97|48.67|2421
1751338800000|2025-07-01 03:00:00|49.08|48.78|49.1|48.8|49.18|48.88|48.95|48.65|740
1751342400000|2025-07-01 04:00:00|49.09|48.79|48.78|48.48|49.13|48.83|48.63|48.33|1396
1751346000000|2025-07-01 05:00:00|48.8|48.5|48.59|48.29|48.82|48.52|48.31|48.01|2313
1751349600000|2025-07-01 06:00:00|48.58|48.28|48.66|48.36|48.7|48.4|48.33|48.03|2118
1751353200000|2025-07-01 07:00:00|48.67|48.37|48.78|48.48|48.88|48.58|48.31|48.01|1752
1751356800000|2025-07-01 08:00:00|48.77|48.47|48.52|48.22|48.81|48.51|48.48|48.18|1756
1751360400000|2025-07-01 09:00:00|48.51|48.21|48.83|48.53|48.93|48.63|48.48|48.18|1990
1751364000000|2025-07-01 10:00:00|48.84|48.54|48.81|48.51|48.9|48.6|48.59|48.29|1756
1751367600000|2025-07-01 11:00:00|48.82|48.52|48.46|48.16|48.9|48.6|48.42|48.12|1562
1751371200000|2025-07-01 12:00:00|48.48|48.18|48.33|48.03|48.48|48.18|48.22|47.92|1517
1751374800000|2025-07-01 13:00:00|48.34|48.04|48.71|48.41|48.85|48.55|48.03|47.73|1618
1751378400000|2025-07-01 14:00:00|48.66|48.36|48.45|48.15|48.86|48.56|48.2|47.9|1896
1751382000000|2025-07-01 15:00:00|48.46|48.16|48.23|47.93|48.47|48.17|48.09|47.79|1569
1751385600000|2025-07-01 16:00:00|48.24|47.94|48.14|47.84|48.72|48.42|48.06|47.76|2358
1751389200000|2025-07-01 17:00:00|48.16|47.86|47.97|47.67|48.21|47.91|47.76|47.46|2184
1751392800000|2025-07-01 18:00:00|47.96|47.66|47.57|47.27|47.98|47.68|47.36|47.06|1891
1751396400000|2025-07-01 19:00:00|47.51|47.21|47.72|47.42|47.78|47.48|47.46|47.16|1339
1751400000000|2025-07-01 20:00:00|47.73|47.43|47.68|47.38|47.73|47.43|47.31|47.01|2578
1751403600000|2025-07-01 21:00:00|47.67|47.37|47.77|47.47|47.83|47.53|47.48|47.18|2094
1751407200000|2025-07-01 22:00:00|47.79|47.49|47.57|47.27|47.8|47.5|47.57|47.27|1530
1751410800000|2025-07-01 23:00:00|47.58|47.28|47.63|47.33|47.7|47.4|47.34|47.04|1781
1751414400000|2025-07-02 00:00:00|47.64|47.34|47.71|47.41|47.98|47.68|47.56|47.26|1485
1751418000000|2025-07-02 01:00:00|47.62|47.32|48.01|47.71|48.02|47.72|47.32|47.02|1234
1751421600000|2025-07-02 02:00:00|48|47.7|48.05|47.75|48.07|47.77|47.88|47.58|1444
1751425200000|2025-07-02 03:00:00|48.06|47.76|48.02|47.72|48.39|48.09|47.97|47.67|2820
1751428800000|2025-07-02 04:00:00|48|47.7|48.21|47.91|48.24|47.94|47.79|47.49|3541
1751432400000|2025-07-02 05:00:00|48.22|47.92|48.36|48.06|48.4|48.1|48.03|47.73|3416
1751436000000|2025-07-02 06:00:00|48.35|48.05|48.4|48.1|48.45|48.15|48.24|47.94|3285
1751439600000|2025-07-02 07:00:00|48.39|48.09|48.38|48.08|48.43|48.13|48.24|47.94|1017
1751443200000|2025-07-02 08:00:00|48.39|48.09|48.54|48.24|48.65|48.35|48.38|48.08|1532
1751446800000|2025-07-02 09:00:00|48.55|48.25|48.42|48.12|48.69|48.39|48.41|48.11|2256
1751450400000|2025-07-02 10:00:00|48.43|48.13|48.25|47.95|48.44|48.14|48.21|47.91|1258
1751454000000|2025-07-02 11:00:00|48.26|47.96|48.07|47.77|48.27|47.97|48.01|47.71|2577
1751457600000|2025-07-02 12:00:00|48.08|47.78|48.16|47.86|48.45|48.15|47.78|47.48|2216
1751461200000|2025-07-02 13:00:00|48.13|47.83|48.29|47.99|48.5|48.2|48.11|47.81|1870
1751464800000|2025-07-02 14:00:00|48.3|48|48.76|48.46|48.79|48.49|48.26|47.96|1918
1751468400000|2025-07-02 15:00:00|48.77|48.47|49.37|49.07|49.49|49.19|48.75|48.45|1680
1751472000000|2025-07-02 16:00:00|49.39|49.09|50.16|49.86|50.28|49.98|49.26|48.96|3191
1751475600000|2025-07-02 17:00:00|50.15|49.85|49.74|49.44|50.29|49.99|49.58|49.28|2149
1751479200000|2025-07-02 18:00:00|49.75|49.45|50.1|49.8|50.16|49.86|49.75|49.45|2712
1751482800000|2025-07-02 19:00:00|50.08|49.78|50.31|50.01|50.33|50.03|49.95|49.65|2409
1751486400000|2025-07-02 20:00:00|50.32|50.02|50.3|50|50.47|50.17|50.3|50|1349
1751490000000|2025-07-02 21:00:00|50.33|50.03|50.17|49.87|50.41|50.11|50.09|49.79|1251
1751493600000|2025-07-02 22:00:00|50.18|49.88|50.18|49.88|50.4|50.1|50.15|49.85|1765
1751497200000|2025-07-02 23:00:00|50.21|49.91|49.66|49.36|50.21|49.91|49.55|49.25|1570
1751500800000|2025-07-03 00:00:00|49.65|49.35|49.73|49.43|49.86|49.56|49.46|49.16|1851
1751504400000|2025-07-03 01:00:00|49.72|49.42|50.02|49.72|50.16|49.86|49.62|49.32|2234
1751508000000|2025-07-03 02:00:00|50.03|49.73|49.92|49.62|50.09|49.79|49.78|49.48|2434
1751511600000|2025-07-03 03:00:00|49.89|49.59|49.95|49.65|50.15|49.85|49.83|49.53|1923
1751515200000|2025-07-03 04:00:00|49.96|49.66|50.27|49.97|50.28|49.98|49.81|49.51|927
1751518800000|2025-07-03 05:00:00|50.28|49.98|50.51|50.21|50.72|50.42|50.26|49.96|2180
1751522400000|2025-07-03 06:00:00|50.55|50.25|50.72|50.42|50.78|50.48|50.5|50.2|2056
1751526000000|2025-07-03 07:00:00|50.73|50.43|50.63|50.33|50.73|50.43|50.59|50.29|376
1751529600000|2025-07-03 08:00:00|50.64|50.34|50.57|50.27|50.69|50.39|50.51|50.21|1297
1751533200000|2025-07-03 09:00:00|50.56|50.26|50.63|50.33|50.79|50.49|50.54|50.24|1845
1751536800000|2025-07-03 10:00:00|50.64|50.34|50.31|50.01|50.69|50.39|50.17|49.87|1248
1751540400000|2025-07-03 11:00:00|50.3|50|50.26|49.96|50.35|50.05|50.23|49.93|851
1751544000000|2025-07-03 12:00:00|50.28|49.98|49.9|49.6|50.43|50.13|49.58|49.28|1091
1751547600000|2025-07-03 13:00:00|49.95|49.65|50.46|50.16|50.63|50.33|49.87|49.57|1305
1751551200000|2025-07-03 14:00:00|50.45|50.15|50.01|49.71|50.64|50.34|49.89|49.59|1193
1751554800000|2025-07-03 15:00:00|50.02|49.72|49.61|49.31|50.06|49.76|49.39|49.09|1860
1751558400000|2025-07-03 16:00:00|49.6|49.3|49.61|49.31|50|49.7|49.43|49.13|1507
1751562000000|2025-07-03 17:00:00|49.62|49.32|49.75|49.45|49.8|49.5|49.57|49.27|1221
1751565600000|2025-07-03 18:00:00|49.76|49.46|49.65|49.35|49.88|49.58|49.52|49.22|1250
1751569200000|2025-07-03 19:00:00|49.64|49.34|49.73|49.43|49.9|49.6|49.58|49.28|1208
1751572800000|2025-07-03 20:00:00|49.72|49.42|49.77|49.47|49.88|49.58|49.68|49.38|1009
1751576400000|2025-07-03 21:00:00|49.78|49.48|49.76|49.46|49.84|49.54|49.6|49.3|1146
1751580000000|2025-07-03 22:00:00|49.79|49.49|49.86|49.56|49.97|49.67|49.72|49.42|1083
1751583600000|2025-07-03 23:00:00|49.87|49.57|49.92|49.62|49.99|49.69|49.81|49.51|1122
1751587200000|2025-07-04 00:00:00|49.91|49.61|49.74|49.44|50.04|49.74|49.72|49.42|1130
1751590800000|2025-07-04 01:00:00|49.75|49.45|49.86|49.56|50.04|49.74|49.73|49.43|1151
1751594400000|2025-07-04 02:00:00|49.9|49.6|49.52|49.22|49.9|49.6|49.43|49.13|1152
1751598000000|2025-07-04 03:00:00|49.53|49.23|49.53|49.23|49.67|49.37|49.5|49.2|1937
1751601600000|2025-07-04 04:00:00|49.54|49.24|49.22|48.92|49.68|49.38|49.2|48.9|1737
1751605200000|2025-07-04 05:00:00|49.21|48.91|49.23|48.93|49.35|49.05|49.19|48.89|1139
1751608800000|2025-07-04 06:00:00|49.24|48.94|48.82|48.52|49.24|48.94|48.71|48.41|835
1751612400000|2025-07-04 07:00:00|48.86|48.56|48.4|48.1|48.95|48.65|48.3|48|1539
1751616000000|2025-07-04 08:00:00|48.41|48.11|48.59|48.29|48.71|48.41|48.11|47.81|1246
1751619600000|2025-07-04 09:00:00|48.58|48.28|48.61|48.31|48.75|48.45|48.55|48.25|781
1751623200000|2025-07-04 10:00:00|48.6|48.3|48.61|48.31|48.68|48.38|48.57|48.27|1342
1751626800000|2025-07-04 11:00:00|48.6|48.3|48.55|48.25|48.67|48.37|48.43|48.13|1139
1751630400000|2025-07-04 12:00:00|48.54|48.24|48.45|48.15|48.57|48.27|48.34|48.04|1244
1751634000000|2025-07-04 13:00:00|48.42|48.12|48.11|47.81|48.52|48.22|48.08|47.78|1519
1751637600000|2025-07-04 14:00:00|48.1|47.8|48.07|47.77|48.27|47.97|47.82|47.52|1110
1751641200000|2025-07-04 15:00:00|48.08|47.78|47.86|47.56|48.08|47.78|47.78|47.48|909
1751644800000|2025-07-04 16:00:00|47.84|47.54|47.81|47.51|47.95|47.65|47.49|47.19|525
1751648400000|2025-07-04 17:00:00|47.82|47.52|48.06|47.76|48.07|47.77|47.8|47.5|328
1751652000000|2025-07-04 18:00:00|48.05|47.75|48|47.7|48.11|47.81|47.88|47.58|517
1751655600000|2025-07-04 19:00:00|48.01|47.71|47.9|47.6|48.13|47.83|47.86|47.56|159
1751659200000|2025-07-04 20:00:00|47.88|47.58|47.96|47.66|48.19|47.89|47.79|47.49|657
1751698800000|2025-07-05 07:00:00|48.29|47.99|48.25|47.95|48.3|48|48.21|47.91|239
1751702400000|2025-07-05 08:00:00|48.24|47.94|48|47.7|48.28|47.98|47.96|47.66|840
1751706000000|2025-07-05 09:00:00|47.99|47.69|48.07|47.77|48.11|47.81|47.73|47.43|1567
1751709600000|2025-07-05 10:00:00|48.06|47.76|48.01|47.71|48.1|47.8|47.92|47.62|1498
1751713200000|2025-07-05 11:00:00|48|47.7|48.03|47.73|48.09|47.79|47.99|47.69|1306
1751716800000|2025-07-05 12:00:00|48.02|47.72|47.96|47.66|48.09|47.79|47.93|47.63|628
1751720400000|2025-07-05 13:00:00|47.95|47.65|47.94|47.64|48.03|47.73|47.93|47.63|130
1751724000000|2025-07-05 14:00:00|47.93|47.63|47.8|47.5|47.94|47.64|47.67|47.37|1127
1751727600000|2025-07-05 15:00:00|47.81|47.51|47.63|47.33|47.84|47.54|47.58|47.28|1123
1751731200000|2025-07-05 16:00:00|47.65|47.35|47.63|47.33|47.8|47.5|47.48|47.18|1152
1751734800000|2025-07-05 17:00:00|47.62|47.32|47.6|47.3|47.74|47.44|47.45|47.15|1262
1751738400000|2025-07-05 18:00:00|47.59|47.29|47.51|47.21|47.62|47.32|47.47|47.17|1233
1751742000000|2025-07-05 19:00:00|47.5|47.2|47.8|47.5|47.83|47.53|47.49|47.19|1266
1751745600000|2025-07-05 20:00:00|47.83|47.53|48.02|47.72|48.07|47.77|47.79|47.49|1762
1751749200000|2025-07-05 21:00:00|48|47.7|48.11|47.81|48.22|47.92|47.98|47.68|849
1751752800000|2025-07-05 22:00:00|48.12|47.82|48.18|47.88|48.2|47.9|48.1|47.8|188
1751756400000|2025-07-05 23:00:00|48.19|47.89|48.13|47.83|48.26|47.96|48.04|47.74|809
1751760000000|2025-07-06 00:00:00|48.18|47.88|48.18|47.88|48.21|47.91|48.01|47.71|1625
1751763600000|2025-07-06 01:00:00|48.2|47.9|48.31|48.01|48.32|48.02|48.02|47.72|1319
1751767200000|2025-07-06 02:00:00|48.32|48.02|48.08|47.78|48.41|48.11|48.06|47.76|1172
1751770800000|2025-07-06 03:00:00|48.09|47.79|47.87|47.57|48.09|47.79|47.78|47.48|972
1751774400000|2025-07-06 04:00:00|47.88|47.58|47.52|47.22|47.88|47.58|47.52|47.22|1250
1751778000000|2025-07-06 05:00:00|47.54|47.24|47.76|47.46|47.83|47.53|47.51|47.21|1405
1751781600000|2025-07-06 06:00:00|47.77|47.47|47.96|47.66|47.97|47.67|47.75|47.45|455
1751785200000|2025-07-06 07:00:00|47.95|47.65|47.9|47.6|48.15|47.85|47.85|47.55|928
1751788800000|2025-07-06 08:00:00|47.91|47.61|47.94|47.64|47.97|47.67|47.71|47.41|202
1751792400000|2025-07-06 09:00:00|47.86|47.56|47.79|47.49|48.01|47.71|47.78|47.48|401
1751796000000|2025-07-06 10:00:00|47.8|47.5|47.91|47.61|47.94|47.64|47.69|47.39|1653
1751799600000|2025-07-06 11:00:00|47.9|47.6|48.03|47.73|49.38|49.08|47.9|47.6|552
1751803200000|2025-07-06 12:00:00|48.04|47.74|47.99|47.69|48.43|48.13|47.97|47.67|560
1751806800000|2025-07-06 13:00:00|48|47.7|48.42|48.12|48.63|48.33|47.99|47.69|1048
1751810400000|2025-07-06 14:00:00|48.43|48.13|48.43|48.13|48.62|48.32|48.21|47.91|2139
1751814000000|2025-07-06 15:00:00|48.47|48.17|48.36|48.06|48.49|48.19|48.29|47.99|2055
1751817600000|2025-07-06 16:00:00|48.37|48.07|48.7|48.4|48.85|48.55|48.32|48.02|1234
1751821200000|2025-07-06 17:00:00|48.78|48.48|48.55|48.25|48.83|48.53|48.49|48.19|1179
1751824800000|2025-07-06 18:00:00|48.6|48.3|48.41|48.11|48.64|48.34|48.18|47.88|3143
1751828400000|2025-07-06 19:00:00|48.42|48.12|48.93|47.63|48.94|48.2|48.32|47.4|1977
1751832000000|2025-07-06 20:00:00|48.92|47.62|48.98|47.68|49.05|47.75|48.87|47.57|2505
1751835600000|2025-07-06 21:00:00|49.02|47.72|48.71|48.41|49.05|48.75|48.45|47.64|2111
1751839200000|2025-07-06 22:00:00|48.8|48.5|48.7|48.4|49.05|48.75|48.64|48.34|1501
1751842800000|2025-07-06 23:00:00|48.69|48.39|48.3|48|48.71|48.41|48.19|47.89|1709
1751846400000|2025-07-07 00:00:00|48.28|47.98|48.31|48.01|48.41|48.11|48.24|47.94|1450
1751850000000|2025-07-07 01:00:00|48.32|48.02|48.34|48.04|48.4|48.1|48.09|47.79|1730
1751853600000|2025-07-07 02:00:00|48.33|48.03|48.48|48.18|48.7|48.4|48.3|48|1186
1751857200000|2025-07-07 03:00:00|48.49|48.19|48.36|48.06|48.62|48.32|48.27|47.97|1402
1751860800000|2025-07-07 04:00:00|48.37|48.07|48.2|47.9|48.49|48.19|48.13|47.83|1794
1751864400000|2025-07-07 05:00:00|48.21|47.91|48.02|47.72|48.35|48.05|47.94|47.64|1819
1751868000000|2025-07-07 06:00:00|48.01|47.71|47.93|47.63|48.14|47.84|47.89|47.59|1990
1751871600000|2025-07-07 07:00:00|47.94|47.64|48.21|47.91|48.24|47.94|47.85|47.55|1761
1751875200000|2025-07-07 08:00:00|48.22|47.92|48.26|47.96|48.29|47.99|48.08|47.78|2222
1751878800000|2025-07-07 09:00:00|48.27|47.97|48.02|47.72|48.27|47.97|47.96|47.66|546
1751882400000|2025-07-07 10:00:00|48.01|47.71|48.08|47.78|48.11|47.81|47.76|47.46|515
1751886000000|2025-07-07 11:00:00|48.09|47.79|47.92|47.62|48.15|47.85|47.78|47.48|535
1751889600000|2025-07-07 12:00:00|47.93|47.63|48.02|47.72|48.03|47.73|47.8|47.5|484
1751893200000|2025-07-07 13:00:00|48.03|47.73|48.27|47.97|48.27|47.97|47.98|47.68|766
1751896800000|2025-07-07 14:00:00|48.28|47.98|47.77|47.47|48.29|47.99|47.74|47.44|550
1751900400000|2025-07-07 15:00:00|47.82|47.52|48.02|47.72|48.07|47.77|47.82|47.52|148
1751904000000|2025-07-07 16:00:00|48.04|47.74|48.66|48.36|56|55.3|48.04|47.74|3272
1751907600000|2025-07-07 17:00:00|48.65|48.35|48.48|48.18|48.72|48.42|48.43|48.13|901
1751911200000|2025-07-07 18:00:00|48.47|48.17|48.15|47.85|48.48|48.18|47.84|47.54|1246
1751914800000|2025-07-07 19:00:00|48.16|47.86|48.71|48.41|48.72|48.42|48.13|47.83|1603
1751918400000|2025-07-07 20:00:00|48.7|48.4|48.35|48.05|48.77|48.47|48.29|47.99|1854
1751922000000|2025-07-07 21:00:00|48.38|48.08|48.77|48.47|48.95|48.65|48.07|47.77|1728
1751925600000|2025-07-07 22:00:00|48.75|48.45|49.16|48.86|49.23|48.93|48.54|48.24|1762
1751929200000|2025-07-07 23:00:00|49.15|48.85|48.8|48.5|49.73|49.43|48.78|48.48|1175
1751932800000|2025-07-08 00:00:00|48.81|48.51|48.63|48.33|48.98|48.68|48.51|48.21|1984
1751936400000|2025-07-08 01:00:00|48.64|48.34|48.61|48.31|48.83|48.53|48.29|47.99|2778
1751940000000|2025-07-08 02:00:00|48.6|48.3|48.6|48.3|48.96|48.66|48.34|48.04|2313
1751943600000|2025-07-08 03:00:00|48.69|48.39|48.64|48.34|48.72|48.42|48.44|48.14|2190
1751947200000|2025-07-08 04:00:00|48.65|48.35|49.01|48.71|49.06|48.76|48.5|48.2|2199
1751950800000|2025-07-08 05:00:00|49|48.7|49.4|49.1|49.51|49.21|48.82|48.52|3011
1751954400000|2025-07-08 06:00:00|49.47|49.17|49.22|48.92|49.47|49.17|48.97|48.67|1512
1751958000000|2025-07-08 07:00:00|49.24|48.94|49.86|49.56|50.04|49.74|49.15|48.85|3019
1751961600000|2025-07-08 08:00:00|49.85|49.55|49.87|49.57|50.08|49.78|49.51|49.21|2085
1751965200000|2025-07-08 09:00:00|49.88|49.58|50.58|50.28|51.56|51.26|49.83|49.53|2958
1751968800000|2025-07-08 10:00:00|50.57|50.27|50.45|50.15|50.94|50.64|50.36|50.06|3161
1751972400000|2025-07-08 11:00:00|50.44|50.14|50.31|50.01|50.52|50.22|49.92|49.62|1634
1751976000000|2025-07-08 12:00:00|50.35|50.05|50.93|50.63|51.01|50.71|49.98|49.68|1472
1751979600000|2025-07-08 13:00:00|50.92|50.62|50.7|50.4|51.14|50.84|50.66|50.36|2735
1751983200000|2025-07-08 14:00:00|50.71|50.41|50.41|50.11|50.75|50.45|50.14|49.84|1997
1751986800000|2025-07-08 15:00:00|50.42|50.12|50.26|49.96|50.79|50.49|49.65|49.35|1238
1751990400000|2025-07-08 16:00:00|50.29|49.99|50.42|50.12|50.44|50.14|49.92|49.62|2647
1751994000000|2025-07-08 17:00:00|50.43|50.13|50.97|50.67|51.15|50.85|50.4|50.1|2723
1751997600000|2025-07-08 18:00:00|50.98|50.68|50.98|50.68|51.02|50.72|50.84|50.54|1480
1752001200000|2025-07-08 19:00:00|50.97|50.67|50.74|50.44|51|50.7|50.09|49.79|2286
1752004800000|2025-07-08 20:00:00|50.75|50.45|50.38|50.08|50.81|50.51|50.29|49.99|2356
1752008400000|2025-07-08 21:00:00|50.37|50.07|50.52|50.22|50.68|50.38|50.37|50.07|2286
1752012000000|2025-07-08 22:00:00|50.51|50.21|50.44|50.14|50.71|50.41|50.05|49.75|2069
1752015600000|2025-07-08 23:00:00|50.45|50.15|50.6|50.3|50.6|50.3|50.28|49.98|1533
1752019200000|2025-07-09 00:00:00|50.58|50.28|50.22|49.92|50.95|50.65|50.08|49.78|1863
1752022800000|2025-07-09 01:00:00|50.23|49.93|50.04|49.74|50.4|50.1|49.87|49.57|1421
1752026400000|2025-07-09 02:00:00|50.05|49.75|50.25|49.95|50.28|49.98|49.96|49.66|1357
1752030000000|2025-07-09 03:00:00|50.26|49.96|50.06|49.76|50.35|50.05|49.96|49.66|697
1752033600000|2025-07-09 04:00:00|50.05|49.75|50.53|50.23|50.69|50.39|49.94|49.64|1236
1752037200000|2025-07-09 05:00:00|50.54|50.24|50.64|50.34|50.9|50.6|50.44|50.14|1731
1752040800000|2025-07-09 06:00:00|50.67|50.37|50.81|50.51|50.96|50.66|50.66|50.36|1632
1752044400000|2025-07-09 07:00:00|50.82|50.52|50.62|50.32|51.12|50.82|50.43|50.13|1485
1752048000000|2025-07-09 08:00:00|50.61|50.31|50.69|50.39|50.89|50.59|50.58|50.28|1880
1752051600000|2025-07-09 09:00:00|50.68|50.38|50.58|50.28|50.81|50.51|50.5|50.2|1465
1752055200000|2025-07-09 10:00:00|50.57|50.27|50.78|50.48|50.78|50.48|50.53|50.23|1689
1752058800000|2025-07-09 11:00:00|50.77|50.47|50.81|50.51|50.98|50.68|50.61|50.31|2689
1752062400000|2025-07-09 12:00:00|50.82|50.52|51.05|50.75|51.1|50.8|50.69|50.39|2152
1752066000000|2025-07-09 13:00:00|51.04|50.74|50.93|50.63|51.27|50.97|50.89|50.59|2318
1752069600000|2025-07-09 14:00:00|50.94|50.64|50.8|50.5|51.47|51.17|50.67|50.37|2486
1752073200000|2025-07-09 15:00:00|50.79|50.49|50.88|50.58|50.96|50.66|50.74|50.44|1101
1752076800000|2025-07-09 16:00:00|50.89|50.59|51.17|50.87|51.33|51.03|50.88|50.58|1273
1752080400000|2025-07-09 17:00:00|51.18|50.88|51.06|50.76|51.21|50.91|50.99|50.69|1118
1752084000000|2025-07-09 18:00:00|51.07|50.77|51.44|51.14|51.48|51.18|51.07|50.77|1202
1752087600000|2025-07-09 19:00:00|51.43|51.13|52.3|52|52.45|52.15|51.43|51.13|1904
1752091200000|2025-07-09 20:00:00|52.29|51.99|52.45|52.15|52.78|52.48|52.17|51.87|2609
1752094800000|2025-07-09 21:00:00|52.43|52.13|52.51|52.21|52.73|52.43|52.27|51.97|2335
1752098400000|2025-07-09 22:00:00|52.53|52.23|52.45|52.15|52.59|52.29|52.23|51.93|2431
1752102000000|2025-07-09 23:00:00|52.44|52.14|52.4|52.1|52.58|52.28|52.27|51.97|2179
1752105600000|2025-07-10 00:00:00|52.39|52.09|51.82|51.52|52.49|52.19|51.79|51.49|998
1752109200000|2025-07-10 01:00:00|51.83|51.53|52.05|51.75|52.12|51.82|51.71|51.41|2626
1752112800000|2025-07-10 02:00:00|52.06|51.76|52.56|52.26|52.56|52.26|52|51.7|1594
1752116400000|2025-07-10 03:00:00|52.55|52.25|52.52|52.22|52.61|52.31|52.35|52.05|2116
1752120000000|2025-07-10 04:00:00|52.53|52.23|52.48|52.18|52.56|52.26|52.12|51.82|1500
1752123600000|2025-07-10 05:00:00|52.47|52.17|52.03|51.73|52.54|52.24|52.01|51.71|1118
1752127200000|2025-07-10 06:00:00|52.02|51.72|52.06|51.76|52.16|51.86|51.69|51.39|2324
1752130800000|2025-07-10 07:00:00|52.08|51.78|52.03|51.73|52.38|52.08|51.94|51.64|392
1752134400000|2025-07-10 08:00:00|52.02|51.72|52.2|51.9|52.34|52.04|51.88|51.58|2319
1752138000000|2025-07-10 09:00:00|52.19|51.89|52.35|52.05|52.47|52.17|52.03|51.73|2404
1752141600000|2025-07-10 10:00:00|52.34|52.04|52.65|52.35|52.67|52.37|52.13|51.83|1675
1752145200000|2025-07-10 11:00:00|52.64|52.34|52.56|52.26|53.01|52.71|52.46|52.16|1127
1752148800000|2025-07-10 12:00:00|52.55|52.25|52.24|51.94|52.57|52.27|51.98|51.68|945
1752152400000|2025-07-10 13:00:00|52.18|51.88|52.27|51.97|52.69|52.39|52.17|51.87|1239
1752156000000|2025-07-10 14:00:00|52.29|51.99|51.84|51.54|52.36|52.06|51.1|50.8|1947
1752159600000|2025-07-10 15:00:00|51.86|51.56|51.98|51.68|52.23|51.93|51.77|51.47|1593
1752163200000|2025-07-10 16:00:00|51.99|51.69|52.78|52.48|52.85|52.55|51.72|51.42|1973
1752166800000|2025-07-10 17:00:00|52.79|52.49|53.37|53.07|53.48|53.18|52.67|52.37|2029
1752170400000|2025-07-10 18:00:00|53.36|53.06|53.16|52.86|53.49|53.19|52.95|52.65|2281
1752174000000|2025-07-10 19:00:00|53.17|52.87|53.08|52.78|53.64|53.34|52.96|52.66|1173
1752177600000|2025-07-10 20:00:00|53.09|52.79|53.41|53.11|53.46|53.16|53.04|52.74|1251
1752181200000|2025-07-10 21:00:00|53.38|53.08|54.3|54|54.51|54.21|53.19|52.89|2064
1752184800000|2025-07-10 22:00:00|54.31|54.01|54.47|54.17|54.56|54.26|54.08|53.78|2194
1752188400000|2025-07-10 23:00:00|54.48|54.18|54.47|54.17|54.56|54.26|54.14|53.84|2278
1752192000000|2025-07-11 00:00:00|54.45|54.15|54.05|53.75|54.5|54.2|53.83|53.53|1957
1752195600000|2025-07-11 01:00:00|54.09|53.79|54.54|54.24|54.55|54.25|54.01|53.71|2232
1752199200000|2025-07-11 02:00:00|54.55|54.25|54.5|54.2|54.66|54.36|54.35|54.05|1750
1752202800000|2025-07-11 03:00:00|54.49|54.19|54.58|54.28|54.73|54.43|54.41|54.11|1503
1752206400000|2025-07-11 04:00:00|54.57|54.27|54.74|54.44|54.81|54.51|54.39|54.09|1803
1752210000000|2025-07-11 05:00:00|54.73|54.43|55.11|54.81|55.43|55.13|54.68|54.38|785
1752213600000|2025-07-11 06:00:00|55.1|54.8|54.45|54.15|55.39|55.09|54.37|54.07|1794
1752217200000|2025-07-11 07:00:00|54.44|54.14|54.15|53.85|54.72|54.42|54.11|53.81|1915
1752220800000|2025-07-11 08:00:00|54.14|53.84|54.56|54.26|54.67|54.37|54.12|53.82|2618
1752224400000|2025-07-11 09:00:00|54.59|54.29|55.15|54.85|55.34|55.04|54.47|54.17|2074
1752228000000|2025-07-11 10:00:00|55.14|54.84|55.03|54.73|55.29|54.99|54.89|54.59|2272
1752231600000|2025-07-11 11:00:00|55.05|54.75|54.66|54.36|55.13|54.83|54.5|54.2|2441
1752235200000|2025-07-11 12:00:00|54.67|54.37|55.43|55.13|55.46|55.16|54.62|54.32|2196
1752238800000|2025-07-11 13:00:00|55.44|55.14|55.36|55.06|55.72|55.42|55.15|54.85|3038
1752242400000|2025-07-11 14:00:00|55.42|55.12|55.37|55.07|55.78|55.48|55.2|54.9|2806
1752246000000|2025-07-11 15:00:00|55.38|55.08|54.7|54.4|55.87|55.57|54.57|54.27|2291
1752249600000|2025-07-11 16:00:00|54.68|54.38|55.31|55.01|55.53|55.23|54.52|54.22|3036
1752253200000|2025-07-11 17:00:00|55.3|55|55.65|55.35|55.67|55.37|55.12|51.31|2491
1752256800000|2025-07-11 18:00:00|55.66|55.36|55.85|55.55|56|55.7|55.63|55.33|919
1752260400000|2025-07-11 19:00:00|55.86|55.56|55.89|55.59|55.96|55.66|55.78|55.48|1927
1752264000000|2025-07-11 20:00:00|55.9|55.6|55.05|54.75|55.93|55.63|54.93|54.63|1492
1752303600000|2025-07-12 07:00:00|54.4|54.1|54.6|54.3|54.73|54.43|54.36|54.06|1395
1752307200000|2025-07-12 08:00:00|54.63|54.33|54.34|54.04|54.7|54.4|54.14|53.84|2049
1752310800000|2025-07-12 09:00:00|54.33|54.03|54.28|53.98|54.5|54.2|54.1|53.8|2121
1752314400000|2025-07-12 10:00:00|54.26|53.96|54.14|53.84|54.31|54.01|54.04|53.74|2477
1752318000000|2025-07-12 11:00:00|54.13|53.83|53.96|53.66|54.21|53.91|53.9|53.6|2898
1752321600000|2025-07-12 12:00:00|53.95|53.65|53.14|52.84|54.17|53.87|52.67|52.37|2416
1752325200000|2025-07-12 13:00:00|53.13|52.83|53.11|52.81|53.36|53.06|52.78|52.48|2644
1752328800000|2025-07-12 14:00:00|53.13|52.83|52.94|52.64|53.55|53.25|52.92|52.62|2684
1752332400000|2025-07-12 15:00:00|52.93|52.63|52.07|51.77|52.96|52.66|51.61|51.31|2539
1752336000000|2025-07-12 16:00:00|52.08|51.78|52.41|52.11|52.67|52.37|51.93|51.63|1635
1752339600000|2025-07-12 17:00:00|52.42|52.12|52.97|52.67|53.04|52.74|52.38|52.08|1578
1752343200000|2025-07-12 18:00:00|52.95|52.65|53|52.7|53.11|52.81|52.76|52.46|1661
1752346800000|2025-07-12 19:00:00|53.01|52.71|53.04|52.74|53.14|52.84|52.86|52.56|1399
1752350400000|2025-07-12 20:00:00|53.05|52.75|52.78|52.48|53.09|52.79|52.78|52.48|808
1752354000000|2025-07-12 21:00:00|52.77|52.47|53.11|52.81|53.13|52.83|52.72|52.42|953
1752357600000|2025-07-12 22:00:00|53.12|52.82|53.26|52.96|53.3|53|52.86|52.56|1452
1752361200000|2025-07-12 23:00:00|53.25|52.95|53.12|52.82|53.27|52.97|52.84|52.54|1674
1752364800000|2025-07-13 00:00:00|53.11|52.81|53.03|52.73|53.26|52.96|52.94|52.64|1519
1752368400000|2025-07-13 01:00:00|53.01|52.71|53.23|52.93|53.25|52.95|52.91|52.61|1733
1752372000000|2025-07-13 02:00:00|53.24|52.94|53.28|52.98|53.31|53.01|52.9|52.6|2073
1752375600000|2025-07-13 03:00:00|53.27|52.97|53.27|52.97|53.42|53.12|53.09|52.79|2140
1752379200000|2025-07-13 04:00:00|53.3|53|53.45|53.15|53.52|53.22|53.11|52.81|1693
1752382800000|2025-07-13 05:00:00|53.46|53.16|53.04|52.74|53.54|53.24|53.03|52.73|2429
1752386400000|2025-07-13 06:00:00|53.05|52.75|53.27|52.97|53.41|53.11|53.02|52.72|1748
1752390000000|2025-07-13 07:00:00|53.26|52.96|53.41|53.11|53.43|53.13|53.2|52.9|190
1752393600000|2025-07-13 08:00:00|53.42|53.12|53.55|53.25|53.71|53.41|53.41|53.11|1067
1752397200000|2025-07-13 09:00:00|53.56|53.26|53.73|53.43|53.84|53.54|53.53|53.23|1071
1752400800000|2025-07-13 10:00:00|53.74|53.44|53.8|53.5|53.83|53.53|53.7|53.4|595
1752404400000|2025-07-13 11:00:00|53.81|53.51|54.01|53.71|54.08|53.78|53.77|53.47|1422
1752408000000|2025-07-13 12:00:00|54|53.7|54.26|53.96|54.3|54|53.82|53.52|1739
1752411600000|2025-07-13 13:00:00|54.25|53.95|54.43|54.13|54.45|54.15|54.16|53.86|1060
1752415200000|2025-07-13 14:00:00|54.44|54.14|54.8|54.5|54.83|54.53|54.42|54.12|1504
1752418800000|2025-07-13 15:00:00|54.79|54.49|55.38|55.08|55.46|55.16|54.79|54.49|1345
1752422400000|2025-07-13 16:00:00|55.39|55.09|54.9|54.6|56.06|55.76|54.66|54.36|1579
1752426000000|2025-07-13 17:00:00|54.87|54.57|54.97|54.67|55.06|54.76|54.58|54.28|1578
1752429600000|2025-07-13 18:00:00|54.98|54.68|55.13|54.83|55.15|54.85|54.76|54.46|1450
1752433200000|2025-07-13 19:00:00|55.14|54.84|55.41|54.11|55.56|54.98|54.92|54.01|1960
1752436800000|2025-07-13 20:00:00|55.42|54.12|55.62|54.32|55.73|54.43|55.27|53.97|1984
1752440400000|2025-07-13 21:00:00|55.63|54.33|54.65|54.35|55.66|54.66|54.51|54.08|1613
1752444000000|2025-07-13 22:00:00|54.63|54.33|54.58|54.28|54.71|54.41|54.35|54.05|647
1752447600000|2025-07-13 23:00:00|54.57|54.27|54.71|54.41|54.82|54.52|54.44|54.14|1112
1752451200000|2025-07-14 00:00:00|54.7|54.4|55|54.7|55.2|54.9|54.48|54.18|1111
1752454800000|2025-07-14 01:00:00|54.99|54.69|55.14|54.84|55.19|54.89|54.68|54.38|1773
1752458400000|2025-07-14 02:00:00|55.15|54.85|55.57|55.27|55.64|55.34|54.98|54.68|992
1752462000000|2025-07-14 03:00:00|55.62|55.32|55.87|55.57|55.95|55.65|55.51|55.21|1297
1752465600000|2025-07-14 04:00:00|55.86|55.56|57.18|56.88|57.25|56.95|55.86|55.56|1402
1752469200000|2025-07-14 05:00:00|57.17|56.87|56.91|56.61|57.2|56.9|56.03|55.73|2133
1752472800000|2025-07-14 06:00:00|56.92|56.62|56.25|55.95|56.98|56.68|56.06|55.76|2344
1752476400000|2025-07-14 07:00:00|56.23|55.93|56.61|56.31|56.87|56.57|56.23|55.93|1879
1752480000000|2025-07-14 08:00:00|56.63|56.33|56.42|56.12|56.65|56.35|56.02|55.72|1850
1752483600000|2025-07-14 09:00:00|56.41|56.11|56.18|55.88|56.6|56.3|55.99|55.69|1902
1752487200000|2025-07-14 10:00:00|56.21|55.91|56.47|56.17|56.58|56.28|55.73|55.43|1775
1752490800000|2025-07-14 11:00:00|56.48|56.18|55.83|55.53|56.52|56.22|55.76|55.46|1273
1752494400000|2025-07-14 12:00:00|55.82|55.52|55.81|55.51|56.09|55.79|55.63|55.33|957
1752498000000|2025-07-14 13:00:00|55.82|55.52|56.27|55.97|56.65|56.35|55.71|55.41|1173
1752501600000|2025-07-14 14:00:00|56.26|55.96|56.47|56.17|56.47|56.17|56.14|55.84|152
1752512400000|2025-07-14 17:00:00|58.32|53.44|59|48|59|53.44|58.32|48|3
1752516000000|2025-07-14 18:00:00|54.73|54.43|54.48|54.18|57.6|55.9|54.42|54.12|293
1752519600000|2025-07-14 19:00:00|54.51|54.21|54.67|54.37|57.6|55.83|54.37|54.07|394
1752523200000|2025-07-14 20:00:00|54.71|54.41|54.77|54.47|57|54.72|53.8|53.5|642
1752526800000|2025-07-14 21:00:00|54.73|54.43|55.22|54.92|55.24|54.94|54.47|54.17|316
1752530400000|2025-07-14 22:00:00|55.21|54.91|54.97|54.67|55.29|54.99|54.91|54.61|272
1752534000000|2025-07-14 23:00:00|54.93|54.63|55.01|54.71|55.9|55.6|54.62|54.32|534
1752537600000|2025-07-15 00:00:00|54.95|54.65|54.51|54.21|55.86|55.56|54.43|54.13|635
1752541200000|2025-07-15 01:00:00|54.5|54.2|54.27|53.97|55.45|55.15|53.84|53.54|768
1752544800000|2025-07-15 02:00:00|54.26|53.96|53.97|53.67|54.55|54.25|53.77|53.47|1298
1752548400000|2025-07-15 03:00:00|53.99|53.69|53.77|53.47|53.99|53.69|53.35|53.05|1339
1752552000000|2025-07-15 04:00:00|53.76|53.46|54.36|54.06|54.43|54.13|53.4|53.1|1333
1752555600000|2025-07-15 05:00:00|54.35|54.05|54.45|54.15|54.52|54.22|54.24|53.94|768
1752559200000|2025-07-15 06:00:00|54.44|54.14|54.62|54.32|54.66|54.36|54.27|53.97|832
1752562800000|2025-07-15 07:00:00|54.6|54.3|54.13|53.83|54.66|54.36|54.05|53.75|1207
1752566400000|2025-07-15 08:00:00|54.12|53.82|54.11|53.81|54.41|54.11|53.9|53.6|1219
1752570000000|2025-07-15 09:00:00|54.08|53.78|53.9|53.6|54.55|54.25|53.89|53.59|1238
1752573600000|2025-07-15 10:00:00|53.93|53.63|53.93|53.63|54.09|53.79|53.83|53.53|1220
1752577200000|2025-07-15 11:00:00|53.94|53.64|53.96|53.66|54.11|53.81|53.7|53.4|628
1752580800000|2025-07-15 12:00:00|53.98|53.68|54.39|54.09|54.59|54.29|53.7|53.4|1264
1752584400000|2025-07-15 13:00:00|54.37|54.07|54.64|54.34|54.8|54.5|54.19|53.89|1168
1752588000000|2025-07-15 14:00:00|54.66|54.36|53.63|53.33|54.94|54.64|53.61|53.31|1174
1752591600000|2025-07-15 15:00:00|53.62|53.32|54.51|54.21|54.77|54.47|53.61|53.31|1139
1752595200000|2025-07-15 16:00:00|54.5|54.2|54.69|54.39|54.95|54.65|54.41|54.11|1162
1752598800000|2025-07-15 17:00:00|54.7|54.4|55.18|54.88|55.19|54.89|54.69|54.39|655
1752602400000|2025-07-15 18:00:00|55.15|54.85|55.02|54.72|55.64|55.34|54.66|54.36|919
1752606000000|2025-07-15 19:00:00|55|54.7|54.46|54.16|55.34|55.04|54.14|53.84|1259
1752609600000|2025-07-15 20:00:00|54.47|54.17|54.71|54.41|54.94|54.64|54.44|54.14|1334
1752613200000|2025-07-15 21:00:00|54.7|54.4|55.29|54.99|55.3|55|54.64|54.34|1208
1752616800000|2025-07-15 22:00:00|55.36|55.06|55.42|55.12|55.46|55.16|55.03|54.73|1048
1752620400000|2025-07-15 23:00:00|55.4|55.1|55.65|55.35|55.65|55.35|55.36|55.06|509
1752624000000|2025-07-16 00:00:00|55.6|55.3|55.97|55.67|55.98|55.68|55.37|55.07|903
1752627600000|2025-07-16 01:00:00|55.96|55.66|55.84|55.54|56.04|55.74|55.68|55.38|1130
1752631200000|2025-07-16 02:00:00|55.82|55.52|55.17|54.87|55.84|55.54|54.91|54.61|921
1752634800000|2025-07-16 03:00:00|55.13|54.83|55.2|54.9|55.37|55.07|54.96|54.66|1170
1752638400000|2025-07-16 04:00:00|55.19|54.89|55.14|54.84|55.28|54.98|54.87|54.57|926
1752642000000|2025-07-16 05:00:00|55.13|54.83|55.44|55.14|55.55|55.25|55.13|54.83|919
1752645600000|2025-07-16 06:00:00|55.45|55.15|55.75|55.45|55.75|55.45|55.28|54.98|930
1752649200000|2025-07-16 07:00:00|55.7|55.4|55.81|55.51|55.95|55.65|55.59|55.29|635
1752652800000|2025-07-16 08:00:00|55.79|55.49|55.76|55.46|55.91|55.61|55.48|55.18|936
1752656400000|2025-07-16 09:00:00|55.75|55.45|56|55.7|56.14|55.84|55.59|55.29|797
1752660000000|2025-07-16 10:00:00|56.02|55.72|55.78|55.48|56.03|55.73|55.64|55.34|850
1752663600000|2025-07-16 11:00:00|55.77|55.47|55.72|55.42|55.9|55.6|55.52|55.22|939
1752667200000|2025-07-16 12:00:00|55.71|55.41|55.89|55.59|56.03|55.73|55.61|55.31|951
1752670800000|2025-07-16 13:00:00|55.88|55.58|55.7|55.4|55.94|55.64|55.43|55.13|1110
1752674400000|2025-07-16 14:00:00|55.71|55.41|56.27|55.97|56.29|55.99|55.42|55.12|1459
1752678000000|2025-07-16 15:00:00|56.23|55.93|55.73|55.43|56.49|56.19|55.5|55.2|2135
1752681600000|2025-07-16 16:00:00|55.75|55.45|56.48|56.18|56.53|56.23|55.52|55.22|1154
1752685200000|2025-07-16 17:00:00|56.51|56.21|56.53|56.23|56.7|56.4|56.28|55.98|800
1752688800000|2025-07-16 18:00:00|56.54|56.24|56.54|56.24|56.88|56.58|56.37|56.07|867
1752692400000|2025-07-16 19:00:00|56.57|56.27|56.38|56.08|56.69|56.39|56.13|55.83|735
1752696000000|2025-07-16 20:00:00|56.39|56.09|56.72|56.42|56.89|56.59|56.13|55.83|916
1752699600000|2025-07-16 21:00:00|56.73|56.43|56.78|56.48|57|56.7|56.52|56.22|1680
1752703200000|2025-07-16 22:00:00|56.82|56.52|56.25|55.95|56.97|56.67|56.17|55.87|1088
1752706800000|2025-07-16 23:00:00|56.22|55.92|56.09|55.79|56.34|56.04|55.64|55.34|1576
1752710400000|2025-07-17 00:00:00|56.12|55.82|56.19|55.89|56.7|56.4|55.84|55.54|1181
1752714000000|2025-07-17 01:00:00|56.15|55.85|55.54|55.24|56.63|56.33|55.07|54.77|1430
1752717600000|2025-07-17 02:00:00|55.52|55.22|55.61|55.31|56.01|55.71|55.31|55.01|1174
1752721200000|2025-07-17 03:00:00|55.64|55.34|54.94|54.64|55.71|55.41|54.57|54.27|1243
1752724800000|2025-07-17 04:00:00|55.14|54.84|55.49|55.19|55.66|55.36|54.7|54.4|1157
1752728400000|2025-07-17 05:00:00|55.48|55.18|55.43|55.13|55.78|55.48|54.97|54.67|1188
1752732000000|2025-07-17 06:00:00|55.47|55.17|56.01|55.71|56.14|55.84|55.1|54.8|1193
1752735600000|2025-07-17 07:00:00|56|55.7|55.89|55.59|56.08|55.78|55.36|55.06|1225
1752739200000|2025-07-17 08:00:00|55.91|55.61|55.86|55.56|56.02|55.72|55.35|55.05|1234
1752742800000|2025-07-17 09:00:00|55.84|55.54|56.62|56.32|56.73|56.43|55.72|55.42|1079
1752746400000|2025-07-17 10:00:00|56.65|56.35|56.47|56.17|56.72|56.42|56.18|55.88|1162
1752750000000|2025-07-17 11:00:00|56.46|56.16|56.55|56.25|56.71|56.41|56.15|55.85|1161
1752753600000|2025-07-17 12:00:00|56.58|56.28|56.68|56.38|56.73|56.43|55.94|55.64|1259
1752757200000|2025-07-17 13:00:00|56.65|56.35|56.37|56.07|56.73|56.43|56|55.7|1229
1752760800000|2025-07-17 14:00:00|56.38|56.08|56.63|56.33|56.77|56.47|56.11|55.81|1204
1752764400000|2025-07-17 15:00:00|56.67|56.37|56.45|56.15|56.76|56.46|56.01|55.71|1266
1752768000000|2025-07-17 16:00:00|56.43|56.13|55.87|55.57|56.73|56.43|55.12|54.82|1369
1752771600000|2025-07-17 17:00:00|55.86|55.56|54.99|54.69|56.21|55.91|54.08|53.78|1122
1752775200000|2025-07-17 18:00:00|54.98|54.68|53.98|53.68|55.65|55.35|53.87|53.57|469
1752778800000|2025-07-17 19:00:00|53.97|53.67|54.26|53.96|56.11|55.81|53.94|53.64|1007
1752782400000|2025-07-17 20:00:00|54.25|53.95|54.92|54.62|55.38|55.08|53.97|53.67|489
1752786000000|2025-07-17 21:00:00|55.01|54.71|54.52|54.22|56.85|55.99|54.31|52.51|989
1752789600000|2025-07-17 22:00:00|54.53|54.23|56.85|53.3|56.85|55.86|54.11|52.54|894
1752793200000|2025-07-17 23:00:00|55.99|52.55|56.12|55.82|56.88|56.58|54.39|52.55|304
1752796800000|2025-07-18 00:00:00|56.49|56.19|56.12|55.82|56.65|56.35|55.67|55.37|584
1752800400000|2025-07-18 01:00:00|56.44|56.14|56.84|53.41|56.86|56.48|54.3|53.03|961
1752804000000|2025-07-18 02:00:00|54.42|53.42|55.52|55.22|56.86|56.21|54.13|53|1345
1752807600000|2025-07-18 03:00:00|56.19|55.89|57.93|57.63|58.05|57.75|54.89|52.11|322
1752811200000|2025-07-18 04:00:00|57.58|57.28|59.06|54.83|59.32|59.02|56.75|52.31|1892
1752814800000|2025-07-18 05:00:00|58.45|58.15|58.1|57.8|59.4|59.05|53.51|53.19|2343
1752818400000|2025-07-18 06:00:00|58.47|58.17|58.5|54.74|59.1|58.28|55.42|54|990
1752822000000|2025-07-18 07:00:00|57.57|54.75|58.5|55.05|58.5|57.62|55.83|54.52|783
1752825600000|2025-07-18 08:00:00|56.11|55.06|58.32|58.02|59.3|58.65|55.85|54.5|838
1752829200000|2025-07-18 09:00:00|58.77|58.47|58.32|58.02|59|58.7|57.78|57.48|629
1752832800000|2025-07-18 10:00:00|57.83|57.53|58.32|58.02|58.97|58.67|57.71|57.41|927
1752836400000|2025-07-18 11:00:00|58.8|58.5|58.37|58.07|59.29|58.99|57.74|57.44|883
1752840000000|2025-07-18 12:00:00|58.36|58.06|58.44|58.14|59.49|59.19|57.8|57.5|733
1752843600000|2025-07-18 13:00:00|58.95|58.65|57.73|57.43|59.06|58.76|57.57|57.27|489
1752847200000|2025-07-18 14:00:00|57.96|57.66|58|57.7|59.04|58.74|57.59|57.29|1029
1752850800000|2025-07-18 15:00:00|58.01|57.71|57.67|57.37|58.53|58.23|57.31|57.01|1149
1752854400000|2025-07-18 16:00:00|57.81|57.51|57.81|57.51|58.41|58.11|57.48|57.18|1173
1752858000000|2025-07-18 17:00:00|57.86|57.56|57.64|57.34|58.13|57.83|57.5|57.2|341
1752861600000|2025-07-18 18:00:00|57.81|57.51|57.52|57.22|57.87|57.57|57.52|57.22|270
1752865200000|2025-07-18 19:00:00|57.64|57.34|56.6|56.3|57.64|57.34|55.9|55.6|430
1752868800000|2025-07-18 20:00:00|56.61|56.31|55.99|55.69|57.02|56.72|55.87|55.57|641
1752908400000|2025-07-19 07:00:00|57.36|57.06|57.68|57.38|59.2|58.85|56.78|55.51|641
1752912000000|2025-07-19 08:00:00|57.73|57.43|57.91|57.61|59.18|58.48|57.02|55.64|1027
1752915600000|2025-07-19 09:00:00|57.93|57.63|57.97|57.67|58.75|58.45|57.1|56.8|1009
1752919200000|2025-07-19 10:00:00|58.01|57.71|57.79|57.49|58.6|58.3|56.99|56.69|1011
1752922800000|2025-07-19 11:00:00|57.33|57.03|57.33|57.03|58.3|58|56.87|56.57|985
1752926400000|2025-07-19 12:00:00|57.32|57.02|57.35|57.05|57.75|57.45|56.81|56.51|1208
1752930000000|2025-07-19 13:00:00|57.34|57.04|57.26|56.96|57.81|57.51|56.82|56.52|1060
1752933600000|2025-07-19 14:00:00|57.25|56.95|56.97|56.67|57.6|57.3|56.76|56.46|1037
1752937200000|2025-07-19 15:00:00|56.99|56.69|57|56.7|57.23|56.93|56.76|56.46|1200
1752940800000|2025-07-19 16:00:00|56.99|56.69|57.28|56.98|57.81|57.51|56.75|56.45|797
1752944400000|2025-07-19 17:00:00|57.29|56.99|57.19|56.89|57.63|57.33|56.92|56.62|137
1752948000000|2025-07-19 18:00:00|56.94|56.64|58.86|58.56|59.17|58.87|56.94|56.64|439
1752951600000|2025-07-19 19:00:00|59.12|58.82|60.44|60.14|60.5|60.2|58.2|56.79|1094
1752955200000|2025-07-19 20:00:00|60.46|60.16|58.56|58.26|60.46|60.16|55.97|54.2|552
1752958800000|2025-07-19 21:00:00|60|56.11|59.32|59.02|60|59.16|57.48|56.01|1208
1752962400000|2025-07-19 22:00:00|59.98|56.63|58.76|58.46|60.39|59.42|57.73|56|1094
1752966000000|2025-07-19 23:00:00|58.77|58.47|60.4|56.75|60.4|59.5|57.65|56.01|975
1752969600000|2025-07-20 00:00:00|58.9|56.76|60.21|56.52|60.4|59.49|57.48|56.2|1435
1752973200000|2025-07-20 01:00:00|60.23|56.53|58.84|58.54|60.4|59.58|58.37|56.21|1069
1752976800000|2025-07-20 02:00:00|58.85|58.55|59.17|58.87|60.4|59.62|58.01|56.2|955
1752980400000|2025-07-20 03:00:00|59.62|59.32|59.9|59.6|60.39|59.68|58|56.21|906
1752984000000|2025-07-20 04:00:00|60.23|59.93|59.42|59.12|60.23|59.93|58.79|58.49|452
1752987600000|2025-07-20 05:00:00|59.43|59.13|59.23|58.93|59.98|59.68|58.86|58.56|690
1752991200000|2025-07-20 06:00:00|59.24|58.94|59.46|59.16|59.99|59.69|58.9|58.6|774
1752994800000|2025-07-20 07:00:00|59.47|59.17|59.61|59.31|60.02|59.72|59.09|58.79|615
1752998400000|2025-07-20 08:00:00|59.91|59.61|59.92|59.62|60.28|59.98|58.99|58.69|714
1753002000000|2025-07-20 09:00:00|60|59.7|59.37|59.07|60.38|60.08|59.18|58.88|682
1753005600000|2025-07-20 10:00:00|59.36|59.06|59.95|59.65|60.34|60.04|59.2|58.9|712
1753009200000|2025-07-20 11:00:00|59.96|59.66|59.87|59.57|60.53|60.23|59.07|58.77|644
1753012800000|2025-07-20 12:00:00|60.37|60.07|60.95|60.65|60.95|60.65|59.32|59.02|253
1753016400000|2025-07-20 13:00:00|60.94|60.64|60.42|60.12|60.95|60.65|59.67|59.37|104
1753020000000|2025-07-20 14:00:00|60.43|60.13|60.49|60.19|60.89|60.59|59.87|59.57|486
1753023600000|2025-07-20 15:00:00|60.03|59.73|60.67|60.37|61.38|61.08|59.84|59.54|403
1753027200000|2025-07-20 16:00:00|60.37|60.07|62|58.58|62|61.37|59.88|58.47|511
1753030800000|2025-07-20 17:00:00|61.08|60.78|61.08|60.78|62.5|62.2|59.82|58.5|373
1753034400000|2025-07-20 18:00:00|61.09|60.79|61.4|61.1|62.75|61.74|60.9|58.51|386
1753038000000|2025-07-20 19:00:00|61.41|61.11|62.28|60.98|62.88|62.58|61.25|58.5|437
1753041600000|2025-07-20 20:00:00|62.27|60.97|62.51|61.21|62.96|61.66|61.66|60.36|394
1753045200000|2025-07-20 21:00:00|62.52|61.22|61.77|61.47|63.04|62.74|61.34|60.79|377
1753048800000|2025-07-20 22:00:00|61.76|61.46|60.07|59.77|62.76|61.97|60|58.5|1040
1753052400000|2025-07-20 23:00:00|60.08|59.78|60.97|60.67|62.76|61.81|59.95|58.51|1169
1753056000000|2025-07-21 00:00:00|61|60.7|62.61|59.25|62.61|61.49|59.72|58.51|1268
1753059600000|2025-07-21 01:00:00|62.63|59.26|61.07|60.77|62.65|61.66|59.93|58.5|1073
1753063200000|2025-07-21 02:00:00|61.1|60.8|62.47|62.17|62.89|62.59|60.42|58.55|1107
1753066800000|2025-07-21 03:00:00|62.39|62.09|63.39|63.09|63.49|63.19|62.39|62.09|1058
1753070400000|2025-07-21 04:00:00|63.38|63.08|63.59|63.29|63.81|63.51|63.3|63|665
1753074000000|2025-07-21 05:00:00|63.81|63.51|63.59|63.29|64|63.7|63.17|62.87|1292
1753077600000|2025-07-21 06:00:00|63.6|63.3|63.95|63.65|63.95|63.65|62.84|62.54|1497
1753081200000|2025-07-21 07:00:00|63.94|63.64|63.64|63.24|64.06|63.71|62.85|62.45|1213
1753084800000|2025-07-21 08:00:00|63.66|63.26|63.61|63.21|63.86|63.46|62.71|62.31|1195
1753088400000|2025-07-21 09:00:00|63.37|62.97|62.83|62.43|63.61|63.21|62.71|62.31|948
1753092000000|2025-07-21 10:00:00|62.86|62.46|62.75|62.35|62.86|62.46|62.58|62.18|197
1753095600000|2025-07-21 11:00:00|62.76|62.36|62.72|62.32|62.82|62.42|62.72|62.32|93
1753099200000|2025-07-21 12:00:00|62.71|62.31|62.74|62.34|62.74|62.34|62.61|62.21|31
1753102800000|2025-07-21 13:00:00|62.75|62.35|62.78|62.38|62.8|62.4|62.59|62.19|90
1753106400000|2025-07-21 14:00:00|62.72|62.32|62.69|62.29|62.97|62.57|62.64|62.24|298
1753110000000|2025-07-21 15:00:00|62.68|62.28|62.42|62.02|63.16|62.76|62.12|61.72|377
1753113600000|2025-07-21 16:00:00|62.52|62.12|61.36|60.96|62.65|62.25|61.27|60.87|1036
1753117200000|2025-07-21 17:00:00|61.33|60.93|61.18|60.78|61.78|61.38|60.96|60.56|953
1753120800000|2025-07-21 18:00:00|61.22|60.82|60.7|60.3|61.89|61.49|60.54|60.14|1002
1753124400000|2025-07-21 19:00:00|60.56|60.16|59.77|59.37|61.02|60.62|59.67|59.27|1533
1753128000000|2025-07-21 20:00:00|59.89|59.49|59.16|58.76|59.92|59.52|59.03|58.63|1706
1753131600000|2025-07-21 21:00:00|59.26|58.86|59.72|59.32|60.26|59.86|58.95|58.55|1518
1753135200000|2025-07-21 22:00:00|59.95|59.55|60.63|60.23|60.8|60.4|59.39|58.99|1280
1753138800000|2025-07-21 23:00:00|60.65|60.25|60.7|60.3|61.88|61.48|59.66|59.26|1482
1753142400000|2025-07-22 00:00:00|59.8|59.4|59.39|58.99|61.02|60.62|59.37|58.97|1481
1753146000000|2025-07-22 01:00:00|59.8|59.4|59.8|59.4|60.23|59.83|58.79|58.39|1591
1753149600000|2025-07-22 02:00:00|59.79|59.39|59.25|58.85|62.76|60.61|59.13|58.43|1411
1753153200000|2025-07-22 03:00:00|59.26|58.86|59.21|58.81|59.53|59.13|58.92|58.52|1684
1753156800000|2025-07-22 04:00:00|59.2|58.8|58.13|57.73|62.76|60|58.13|57.73|2168
1753160400000|2025-07-22 05:00:00|58.15|57.75|58.67|58.27|58.91|58.51|58.08|57.68|1487
1753164000000|2025-07-22 06:00:00|58.71|58.31|59.25|58.85|59.36|58.96|58.4|58|1622
1753167600000|2025-07-22 07:00:00|59.06|58.66|59.05|58.65|59.79|59.39|58.68|58.28|837
1753171200000|2025-07-22 08:00:00|59.08|58.68|59.04|58.64|59.99|59.59|58.32|57.92|1420
1753174800000|2025-07-22 09:00:00|59.11|58.71|59.15|58.75|59.43|59.03|58.47|58.07|1201
1753178400000|2025-07-22 10:00:00|59.13|58.73|59.46|59.06|59.5|59.1|58.77|58.37|1129
1753182000000|2025-07-22 11:00:00|59.43|59.03|59.44|59.04|59.62|59.22|58.77|58.37|1419
1753185600000|2025-07-22 12:00:00|59.39|58.99|59.33|58.93|59.6|59.2|59.13|58.73|922
1753189200000|2025-07-22 13:00:00|59.35|58.95|58.99|58.59|59.78|59.38|58.92|58.52|1686
1753192800000|2025-07-22 14:00:00|58.97|58.57|60.09|59.69|60.1|59.7|58.6|58.2|1520
1753196400000|2025-07-22 15:00:00|60.1|59.7|59.69|59.29|60.17|59.77|59.22|58.82|1535
1753200000000|2025-07-22 16:00:00|59.7|59.3|59.44|59.04|60.14|59.74|59.27|58.87|1768
1753203600000|2025-07-22 17:00:00|59.65|59.25|59.52|59.12|59.77|59.37|59.03|58.63|1828
1753207200000|2025-07-22 18:00:00|59.55|59.15|59.85|59.45|60.1|59.7|59.09|58.69|1566
1753210800000|2025-07-22 19:00:00|59.87|59.47|59.28|58.88|59.94|59.54|59.1|58.7|1527
1753214400000|2025-07-22 20:00:00|59.17|58.77|59.59|59.19|59.92|59.52|59.08|58.68|1350
1753218000000|2025-07-22 21:00:00|59.55|59.15|59.79|59.39|59.85|59.45|59.42|59.02|1264
1753221600000|2025-07-22 22:00:00|59.81|59.41|59.93|59.53|60.23|59.83|59.45|59.05|1443
1753225200000|2025-07-22 23:00:00|59.95|59.55|60.4|60|60.41|60.01|59.46|59.06|1442
1753228800000|2025-07-23 00:00:00|60.39|59.99|59.97|59.57|60.42|60.02|59.55|59.15|1080
1753232400000|2025-07-23 01:00:00|59.99|59.59|60.47|60.07|60.64|60.24|59.4|59|978
1753236000000|2025-07-23 02:00:00|59.96|59.56|60.37|59.97|61.31|60.91|59.93|59.53|1610
1753239600000|2025-07-23 03:00:00|60.38|59.98|60.18|59.78|61.16|60.76|59.88|59.48|1034
1753243200000|2025-07-23 04:00:00|60.19|59.79|60.11|59.71|60.67|60.27|59.95|59.55|751
1753246800000|2025-07-23 05:00:00|60.12|59.72|60.44|60.04|60.65|60.25|59.95|59.55|727
1753250400000|2025-07-23 06:00:00|60.45|60.05|60.14|59.74|60.66|60.26|59.79|59.39|961
1753254000000|2025-07-23 07:00:00|60.15|59.75|60.37|59.97|60.71|60.31|59.95|59.55|655
1753257600000|2025-07-23 08:00:00|60.38|59.98|60.43|60.03|60.84|60.44|59.93|59.53|893
1753261200000|2025-07-23 09:00:00|60.44|60.04|60.34|59.94|60.77|60.37|59.93|59.53|1079
1753264800000|2025-07-23 10:00:00|60.37|59.97|60.93|60.53|60.96|60.56|59.34|58.94|1487
1753268400000|2025-07-23 11:00:00|60.94|60.54|60.76|60.36|60.98|60.58|60.49|60.09|1302
1753272000000|2025-07-23 12:00:00|60.54|60.14|59.13|58.73|60.76|60.36|59.11|58.71|1435
1753275600000|2025-07-23 13:00:00|59.14|58.74|60.86|60.46|60.86|60.46|58.4|58|2043
1753279200000|2025-07-23 14:00:00|60.78|60.38|61.23|60.83|64.05|63.65|60.19|58.01|1203
1753282800000|2025-07-23 15:00:00|61.22|60.82|62.82|62.42|64.38|63.24|60.75|60.35|678
1753286400000|2025-07-23 16:00:00|62.94|62.54|60.97|60.57|63.03|62.63|60.7|60.3|1756
1753290000000|2025-07-23 17:00:00|60.98|60.58|60.43|60.03|61.52|61.12|59|58.6|1858
1753293600000|2025-07-23 18:00:00|60.22|59.82|60.62|60.22|60.88|60.48|59.25|58.85|1740
1753297200000|2025-07-23 19:00:00|60.61|60.21|60.01|59.61|61.23|60.83|59.71|59.31|1615
1753300800000|2025-07-23 20:00:00|60.24|59.84|59.05|58.65|67|60.52|58.06|57.66|2022
1753304400000|2025-07-23 21:00:00|59.04|58.64|60.08|59.68|60.34|59.94|57.91|57.51|1761
1753308000000|2025-07-23 22:00:00|60.1|59.7|60.52|60.12|60.95|60.55|59.8|59.4|1224
1753311600000|2025-07-23 23:00:00|60.5|60.1|60.98|60.58|61.22|60.82|60.38|59.98|1326
1753315200000|2025-07-24 00:00:00|61|60.6|61.08|60.68|61.34|60.94|59.81|59.41|1534
1753318800000|2025-07-24 01:00:00|61.05|60.65|60.23|59.83|61.15|60.75|60.04|59.64|1502
1753322400000|2025-07-24 02:00:00|60.26|59.86|59.83|59.43|60.65|60.25|59.67|59.27|1177
1753326000000|2025-07-24 03:00:00|59.86|59.46|59.65|59.25|60.5|60.1|59.61|59.21|1315
1753329600000|2025-07-24 04:00:00|59.66|59.26|58.36|57.96|59.85|59.45|58.28|57.88|1394
1753333200000|2025-07-24 05:00:00|58.37|57.97|56.77|56.37|58.54|58.14|56.71|56.31|1492
1753336800000|2025-07-24 06:00:00|56.74|56.34|56.02|55.62|57.87|57.47|55.35|54.95|1986
1753340400000|2025-07-24 07:00:00|56.04|55.64|57.17|56.77|57.39|56.99|55.29|54.89|1812
1753344000000|2025-07-24 08:00:00|57.15|56.75|57.58|57.18|57.73|57.33|56.53|56.13|1847
1753347600000|2025-07-24 09:00:00|57.59|57.19|57.69|57.29|57.81|57.41|57.39|56.99|1358
1753351200000|2025-07-24 10:00:00|57.72|57.32|58.1|57.7|58.18|57.78|57.29|56.89|1691
1753354800000|2025-07-24 11:00:00|58.07|57.67|58.95|58.55|58.99|58.59|57.88|57.48|1259
1753358400000|2025-07-24 12:00:00|58.96|58.56|58.82|58.42|59.6|59.2|58.36|57.96|1620
1753362000000|2025-07-24 13:00:00|58.81|58.41|58.58|58.18|59.61|59.21|58.34|57.94|1918
1753365600000|2025-07-24 14:00:00|58.59|58.19|59.8|59.4|59.87|59.47|57.7|57.3|1670
1753369200000|2025-07-24 15:00:00|59.77|59.37|59.09|58.69|59.88|59.48|58.31|57.91|1701
1753372800000|2025-07-24 16:00:00|59.1|58.7|57.88|57.48|59.15|58.75|57.59|57.19|1807
1753376400000|2025-07-24 17:00:00|57.89|57.49|58.76|58.36|59.04|58.64|57.88|57.48|1164
1753380000000|2025-07-24 18:00:00|58.72|58.32|58.72|58.32|59.09|58.69|58.13|57.73|1242
1753383600000|2025-07-24 19:00:00|58.71|58.31|58.29|57.89|58.97|58.57|58.04|57.64|1572
1753387200000|2025-07-24 20:00:00|58.3|57.9|58.65|58.25|58.76|58.36|58.09|57.69|1579
1753390800000|2025-07-24 21:00:00|58.68|58.28|58.03|57.63|58.75|58.35|57.88|57.48|1371
1753394400000|2025-07-24 22:00:00|58.04|57.64|58.27|57.87|58.5|58.1|57.72|57.32|1567
1753398000000|2025-07-24 23:00:00|58.24|57.84|57.74|57.34|58.29|57.89|57.62|57.22|1746
1753401600000|2025-07-25 00:00:00|57.76|57.36|56.77|56.37|57.79|57.39|56.38|55.98|1717
1753405200000|2025-07-25 01:00:00|56.8|56.4|57.16|56.76|57.4|57|56.27|55.87|1699
1753408800000|2025-07-25 02:00:00|57.22|56.82|56.26|55.86|57.43|57.03|56.26|55.86|1718
1753412400000|2025-07-25 03:00:00|56.28|55.88|55.94|55.54|56.94|56.54|55.7|55.3|1731
1753416000000|2025-07-25 04:00:00|55.92|55.52|56.37|55.97|56.62|56.22|55.6|55.2|1493
1753419600000|2025-07-25 05:00:00|56.38|55.98|55.85|55.45|56.64|56.24|55.84|55.44|1382
1753423200000|2025-07-25 06:00:00|55.87|55.47|55.99|55.59|56.48|56.08|55.58|55.18|1538
1753426800000|2025-07-25 07:00:00|55.97|55.57|56.03|55.63|56.49|56.09|55.53|55.13|1731
1753430400000|2025-07-25 08:00:00|56|55.6|56.17|55.77|56.64|56.24|55.84|55.44|1765
1753434000000|2025-07-25 09:00:00|56.14|55.74|57.29|56.89|57.29|56.89|56|55.6|2283
1753437600000|2025-07-25 10:00:00|57.27|56.87|57.44|57.04|57.57|57.17|57.2|56.8|1191
1753441200000|2025-07-25 11:00:00|57.47|57.07|57.54|57.14|57.92|57.52|57.3|56.9|920
1753444800000|2025-07-25 12:00:00|57.53|57.13|57.42|57.02|57.79|57.39|57.21|56.81|1101
1753448400000|2025-07-25 13:00:00|57.39|56.99|57.34|56.94|57.57|57.17|56.67|56.27|1468
1753452000000|2025-07-25 14:00:00|57.35|56.95|55.67|55.27|57.41|57.01|55.61|55.21|1764
1753455600000|2025-07-25 15:00:00|55.69|55.29|56|55.6|56.36|55.96|55.53|55.13|1527
1753459200000|2025-07-25 16:00:00|55.98|55.58|56.6|56.2|56.92|56.52|55.66|55.26|1600
1753462800000|2025-07-25 17:00:00|56.63|56.23|56.49|56.09|56.87|56.47|56.3|55.9|1559
1753466400000|2025-07-25 18:00:00|56.48|56.08|56.61|56.21|56.93|56.53|56.24|55.84|1502
1753470000000|2025-07-25 19:00:00|56.64|56.24|56.68|56.28|57.01|56.61|56.34|55.94|1315
1753473600000|2025-07-25 20:00:00|56.66|56.26|57.24|56.84|57.25|56.85|56.63|56.23|1221
1753513200000|2025-07-26 07:00:00|57.57|57.17|57.77|57.37|57.86|57.46|57.56|57.16|1322
1753516800000|2025-07-26 08:00:00|57.74|57.34|57.82|57.42|57.88|57.48|57.66|57.26|1011
1753520400000|2025-07-26 09:00:00|57.8|57.4|57.73|57.33|57.87|57.47|57.61|57.21|1375
1753524000000|2025-07-26 10:00:00|57.7|57.3|57.84|57.44|57.92|57.52|57.68|57.28|1168
1753527600000|2025-07-26 11:00:00|57.85|57.45|57.69|57.29|57.91|57.51|57.66|57.26|1179
1753531200000|2025-07-26 12:00:00|57.67|57.27|57.81|57.41|57.92|57.52|57.47|57.07|1150
1753534800000|2025-07-26 13:00:00|57.78|57.38|57.79|57.39|57.92|57.52|57.59|57.19|1218
1753538400000|2025-07-26 14:00:00|57.77|57.37|57.43|57.03|57.8|57.4|57.14|56.74|1328
1753542000000|2025-07-26 15:00:00|57.41|57.01|57.56|57.16|57.57|57.17|57.24|56.84|1286
1753545600000|2025-07-26 16:00:00|57.57|57.17|57.44|57.04|57.79|57.39|57.38|56.98|1295
1753549200000|2025-07-26 17:00:00|57.41|57.01|57.31|56.91|57.46|57.06|57.19|56.79|1321
1753552800000|2025-07-26 18:00:00|57.29|56.89|57.76|57.36|57.77|57.37|57.11|56.71|1366
1753556400000|2025-07-26 19:00:00|57.77|57.37|57.78|57.38|57.91|57.51|57.51|57.11|1299
1753560000000|2025-07-26 20:00:00|57.75|57.35|57.57|57.17|57.8|57.4|57.39|56.99|1133
1753563600000|2025-07-26 21:00:00|57.54|57.14|57.55|57.15|57.71|57.31|57.36|56.96|1233
1753567200000|2025-07-26 22:00:00|57.54|57.14|57.4|57|57.87|57.47|57.39|56.99|1454
1753570800000|2025-07-26 23:00:00|57.39|56.99|57.23|56.83|57.47|57.07|57.21|56.81|1143
1753574400000|2025-07-27 00:00:00|57.24|56.84|57.27|56.87|57.3|56.9|57.04|56.64|1024
1753578000000|2025-07-27 01:00:00|57.28|56.88|57.45|57.05|57.59|57.19|57.21|56.81|1247
1753581600000|2025-07-27 02:00:00|57.43|57.03|57.85|57.45|57.88|57.48|57.39|56.99|1569
1753585200000|2025-07-27 03:00:00|57.84|57.44|57.63|57.23|57.92|57.52|57.62|57.22|1352
1753588800000|2025-07-27 04:00:00|57.65|57.25|57.78|57.38|57.84|57.44|57.6|57.2|1442
1753592400000|2025-07-27 05:00:00|57.8|57.4|57.9|57.5|58.09|57.69|57.71|57.31|1491
1753596000000|2025-07-27 06:00:00|57.91|57.51|58.08|57.68|58.08|57.68|57.68|57.28|1527
1753599600000|2025-07-27 07:00:00|58.05|57.65|58.12|57.72|58.56|58.16|57.82|57.42|1308
1753603200000|2025-07-27 08:00:00|58.14|57.74|57.81|57.41|58.15|57.75|57.79|57.39|1330
1753606800000|2025-07-27 09:00:00|57.79|57.39|57.6|57.2|57.84|57.44|57.46|57.06|1322
1753610400000|2025-07-27 10:00:00|57.57|57.17|58.13|57.73|58.22|57.82|57.56|57.16|1279
1753614000000|2025-07-27 11:00:00|58.17|57.77|57.9|57.5|58.23|57.83|57.83|57.43|1288
1753617600000|2025-07-27 12:00:00|57.91|57.51|58.18|57.78|58.23|57.83|57.65|57.25|1234
1753621200000|2025-07-27 13:00:00|58.14|57.74|57.9|57.5|58.44|58.04|57.68|57.28|1236
1753624800000|2025-07-27 14:00:00|57.87|57.47|57.98|57.58|58.24|57.84|57.57|57.17|1237
1753628400000|2025-07-27 15:00:00|57.95|57.55|57.92|57.52|58.07|57.67|57.56|57.16|1356
1753632000000|2025-07-27 16:00:00|57.94|57.54|58.23|57.83|58.59|58.19|57.89|57.49|1423
1753635600000|2025-07-27 17:00:00|58.24|57.84|58.23|57.83|58.29|57.89|57.91|57.51|1514
1753639200000|2025-07-27 18:00:00|58.25|57.85|58.31|57.91|58.48|58.08|58.13|57.73|1454
1753642800000|2025-07-27 19:00:00|58.28|57.88|58.6|57.2|58.66|57.88|57.98|57.13|1373
1753646400000|2025-07-27 20:00:00|58.61|57.21|58.57|57.17|58.96|57.56|58.51|57.11|1325
1753650000000|2025-07-27 21:00:00|58.6|57.2|58.17|57.77|58.6|57.94|57.87|57.2|1249
1753653600000|2025-07-27 22:00:00|58.18|57.78|58.45|58.05|58.66|58.26|58.17|57.77|1311
1753657200000|2025-07-27 23:00:00|58.46|58.06|58.39|57.99|58.52|58.12|58.03|57.63|1427
1753660800000|2025-07-28 00:00:00|58.42|58.02|58.26|57.86|58.64|58.24|58.09|57.69|1440
1753664400000|2025-07-28 01:00:00|58.27|57.87|57.94|57.54|58.36|57.96|57.74|57.34|1396
1753668000000|2025-07-28 02:00:00|57.93|57.53|58.48|58.08|58.66|58.26|57.79|57.39|1384
1753671600000|2025-07-28 03:00:00|58.49|58.09|58.56|58.16|58.65|58.25|58.37|57.97|1211
1753675200000|2025-07-28 04:00:00|58.53|58.13|58.7|58.3|58.7|58.3|58.3|57.9|1268
1753678800000|2025-07-28 05:00:00|58.67|58.27|59.1|58.7|59.21|58.81|58.51|58.11|1627
1753682400000|2025-07-28 06:00:00|59.09|58.69|58.82|58.42|59.21|58.81|58.8|58.4|1161
1753686000000|2025-07-28 07:00:00|58.84|58.44|58.49|58.09|58.97|58.57|58.21|57.81|1293
1753689600000|2025-07-28 08:00:00|58.48|58.08|58.48|58.08|58.73|58.33|58.22|57.82|1177
1753693200000|2025-07-28 09:00:00|58.47|58.07|58.43|58.03|58.58|58.18|58.15|57.75|1147
1753696800000|2025-07-28 10:00:00|58.45|58.05|58.3|57.9|58.49|58.09|58.2|57.8|1112
1753700400000|2025-07-28 11:00:00|58.29|57.89|58.13|57.73|58.31|57.91|57.91|57.51|1153
1753704000000|2025-07-28 12:00:00|58.12|57.72|57.96|57.56|58.32|57.92|57.89|57.49|1321
1753707600000|2025-07-28 13:00:00|57.94|57.54|57.31|56.91|58.03|57.63|57.31|56.91|2314
1753711200000|2025-07-28 14:00:00|57.36|56.96|56.37|55.97|57.39|56.99|56.2|55.8|1852
1753714800000|2025-07-28 15:00:00|56.38|55.98|56.35|55.95|56.87|56.47|56.17|55.77|1432
1753718400000|2025-07-28 16:00:00|56.32|55.92|56.34|55.94|56.6|56.2|55.95|55.55|1334
1753722000000|2025-07-28 17:00:00|56.33|55.93|56.03|55.63|56.51|56.11|55.94|55.54|1614
1753725600000|2025-07-28 18:00:00|56.04|55.64|55.71|55.31|56.09|55.69|55.71|55.31|1621
1753729200000|2025-07-28 19:00:00|55.73|55.33|55.76|55.36|56.12|55.72|55.66|55.26|1410
1753732800000|2025-07-28 20:00:00|55.77|55.37|55.6|55.2|55.96|55.56|55.52|55.12|1628
1753736400000|2025-07-28 21:00:00|55.58|55.18|54.95|54.55|55.78|55.38|53.91|53.51|1344
1753740000000|2025-07-28 22:00:00|54.96|54.56|54.72|54.32|55.23|54.83|54.33|53.93|1646
1753743600000|2025-07-28 23:00:00|54.74|54.34|54.8|54.4|55.01|54.61|54.41|54.01|1789
1753747200000|2025-07-29 00:00:00|54.81|54.41|54.7|54.3|55.16|54.76|54.16|53.76|1370
1753750800000|2025-07-29 01:00:00|54.72|54.32|54.32|53.92|54.9|54.5|54.27|53.87|1477
1753754400000|2025-07-29 02:00:00|54.31|53.91|54.19|53.79|54.72|54.32|53.91|53.51|1538
1753758000000|2025-07-29 03:00:00|54.17|53.77|54.85|54.45|54.95|54.55|54.16|53.76|1447
1753761600000|2025-07-29 04:00:00|54.86|54.46|54.92|54.52|55.14|54.74|54.6|54.2|1477
1753765200000|2025-07-29 05:00:00|54.89|54.49|55.31|54.91|55.33|54.93|54.37|53.97|1517
1753768800000|2025-07-29 06:00:00|55.32|54.92|55.54|55.14|55.63|55.23|54.62|54.22|1328
1753772400000|2025-07-29 07:00:00|55.56|55.16|55.78|55.38|55.79|55.39|55.42|55.02|1880
1753776000000|2025-07-29 08:00:00|55.75|55.35|55.54|55.14|55.79|55.39|55.32|54.92|1333
1753779600000|2025-07-29 09:00:00|55.55|55.15|55.36|54.96|55.55|55.15|55.24|54.84|991
1753783200000|2025-07-29 10:00:00|55.39|54.99|54.47|54.07|55.42|55.02|54.39|53.99|2128
1753786800000|2025-07-29 11:00:00|54.49|54.09|54.97|54.57|55.02|54.62|54.34|53.94|1394
1753790400000|2025-07-29 12:00:00|54.99|54.59|55.17|54.77|55.39|54.99|54.55|54.15|1512
1753794000000|2025-07-29 13:00:00|55.11|54.71|54.68|54.28|55.4|55|54.59|54.19|1593
1753797600000|2025-07-29 14:00:00|54.71|54.31|54.02|53.62|54.83|54.43|53.65|53.25|1673
1753801200000|2025-07-29 15:00:00|54.01|53.61|54.05|53.65|54.59|54.19|53.66|53.26|1656
1753804800000|2025-07-29 16:00:00|54.03|53.63|54.46|54.06|54.58|54.18|53.66|53.26|1501
1753808400000|2025-07-29 17:00:00|54.44|54.04|54.39|53.99|54.65|54.25|54.03|53.63|1440
1753812000000|2025-07-29 18:00:00|54.37|53.97|54.27|53.87|54.55|54.15|53.95|53.55|1461
1753815600000|2025-07-29 19:00:00|54.28|53.88|54.02|53.62|54.67|54.27|53.88|53.48|1477
1753819200000|2025-07-29 20:00:00|54.04|53.64|53.93|53.53|54.57|54.17|53.6|53.2|1603
1753822800000|2025-07-29 21:00:00|53.95|53.55|54.47|54.07|54.72|54.32|53.67|53.27|1528
1753826400000|2025-07-29 22:00:00|54.49|54.09|54.44|54.04|54.79|54.39|53.89|53.49|1500
1753830000000|2025-07-29 23:00:00|54.47|54.07|54.63|54.23|54.95|54.55|54.05|53.65|1364
1753833600000|2025-07-30 00:00:00|54.61|54.21|54.21|53.81|54.63|54.23|53.86|53.46|1226
1753837200000|2025-07-30 01:00:00|54.2|53.8|54.45|54.05|54.74|54.34|53.77|53.37|1306
1753840800000|2025-07-30 02:00:00|54.43|54.03|54.59|54.19|54.74|54.34|53.96|53.56|1051
1753844400000|2025-07-30 03:00:00|54.6|54.2|54.5|54.1|54.67|54.27|54.06|53.66|840
1753848000000|2025-07-30 04:00:00|54.48|54.08|54.23|53.83|54.75|54.35|53.95|53.55|1150
1753851600000|2025-07-30 05:00:00|54.22|53.82|54.32|53.92|54.61|54.21|53.83|53.43|1464
1753855200000|2025-07-30 06:00:00|54.31|53.91|54.36|53.96|54.46|54.06|54.17|53.77|1454
1753858800000|2025-07-30 07:00:00|54.33|53.93|54.13|53.73|54.6|54.2|53.92|53.52|1497
1753862400000|2025-07-30 08:00:00|54.12|53.72|54.15|53.75|54.45|54.05|53.84|53.44|1510
1753866000000|2025-07-30 09:00:00|54.17|53.77|53.86|53.46|54.28|53.88|53.64|53.24|1542
1753869600000|2025-07-30 10:00:00|53.84|53.44|53.45|53.05|53.98|53.58|53.45|53.05|1529
1753873200000|2025-07-30 11:00:00|53.59|53.19|52.86|52.46|53.77|53.37|52.71|52.31|1547
1753876800000|2025-07-30 12:00:00|52.87|52.47|53.28|52.88|53.47|53.07|52.71|52.31|1562
1753880400000|2025-07-30 13:00:00|53.27|52.87|53.53|53.13|53.66|53.26|53.02|52.62|1670
1753884000000|2025-07-30 14:00:00|53.5|53.1|54.09|53.69|54.24|53.84|53.2|52.8|1601
1753887600000|2025-07-30 15:00:00|54.1|53.7|53.79|53.39|54.12|53.72|53.55|53.15|1715
1753891200000|2025-07-30 16:00:00|53.78|53.38|53.81|53.41|54.11|53.71|53.54|53.14|1533
1753894800000|2025-07-30 17:00:00|53.82|53.42|53.87|53.47|54.05|53.65|53.69|53.29|1302
1753898400000|2025-07-30 18:00:00|53.9|53.5|53.07|52.67|54.11|53.71|52.9|52.5|1684
1753902000000|2025-07-30 19:00:00|53.05|52.65|53.42|53.02|53.54|53.14|51.25|50.85|1905
1753905600000|2025-07-30 20:00:00|53.43|53.03|53.4|53|53.69|53.29|53.18|52.78|1212
1753909200000|2025-07-30 21:00:00|53.39|52.99|53.49|53.09|53.64|53.24|52.91|52.51|1351
1753912800000|2025-07-30 22:00:00|53.5|53.1|53.32|52.92|53.53|53.13|52.98|52.58|1323
1753916400000|2025-07-30 23:00:00|53.31|52.91|53.65|53.25|53.74|53.34|53.3|52.9|783
1753920000000|2025-07-31 00:00:00|53.64|53.24|54.05|53.65|54.15|53.75|53.6|53.2|1174
1753923600000|2025-07-31 01:00:00|54.03|53.63|53.91|53.51|54.06|53.66|53.86|53.46|606
1753927200000|2025-07-31 02:00:00|53.87|53.47|54.04|53.64|54.12|53.72|53.86|53.46|978
1753930800000|2025-07-31 03:00:00|54.01|53.61|54.09|53.69|54.21|53.81|54.01|53.61|1340
1753934400000|2025-07-31 04:00:00|54.19|53.79|54.26|53.86|54.31|53.91|54.03|53.63|691
1753938000000|2025-07-31 05:00:00|54.23|53.83|54.09|53.69|54.28|53.88|54|53.6|1296
1753941600000|2025-07-31 06:00:00|54.06|53.66|54.27|53.87|54.29|53.89|53.92|53.52|1136
1753945200000|2025-07-31 07:00:00|54.25|53.85|54.18|53.78|54.27|53.87|54.01|53.61|1255
1753948800000|2025-07-31 08:00:00|54.15|53.75|54.22|53.82|54.24|53.84|54.04|53.64|430
1753952400000|2025-07-31 09:00:00|54.17|53.77|54.32|53.92|54.35|53.95|54.04|53.64|455
1753956000000|2025-07-31 10:00:00|54.31|53.91|54.21|53.81|54.34|53.94|54.05|53.65|1088
1753959600000|2025-07-31 11:00:00|54.23|53.83|54.04|53.64|54.23|53.83|53.89|53.49|923
1753963200000|2025-07-31 12:00:00|54.02|53.62|53.73|53.33|54.06|53.66|53.51|53.11|1649
1753966800000|2025-07-31 13:00:00|53.71|53.31|53.2|52.8|53.88|53.48|53.15|52.75|1316
1753970400000|2025-07-31 14:00:00|53.19|52.79|52.73|52.33|53.61|53.21|52.41|52.01|1737
1753974000000|2025-07-31 15:00:00|52.66|52.26|53.1|52.7|53.6|53.2|52.39|51.99|1876
1753977600000|2025-07-31 16:00:00|53.11|52.71|53.51|53.11|53.96|53.56|52.55|52.15|1465
1753981200000|2025-07-31 17:00:00|53.5|53.1|52.99|52.59|53.68|53.28|52.49|52.09|1551
1753984800000|2025-07-31 18:00:00|53.01|52.61|53.06|52.66|53.4|53|52.42|52.02|1649
1753988400000|2025-07-31 19:00:00|53.04|52.64|52.79|52.39|53.37|52.97|52.34|51.94|1955
1753992000000|2025-07-31 20:00:00|52.8|52.4|52.48|52.08|53.17|52.77|52.29|51.89|1216
1753995600000|2025-07-31 21:00:00|52.46|52.06|52.12|51.72|53.05|52.65|51.6|51.2|1004
1753999200000|2025-07-31 22:00:00|52.1|51.7|51.67|51.27|52.97|52.57|51.56|51.16|1683
1754002800000|2025-07-31 23:00:00|51.65|51.25|51.41|51.01|52.86|52.46|51.26|50.86|1712
1754006400000|2025-08-01 00:00:00|51.4|51|50.78|50.38|53.66|52.19|50.01|49.61|2231
1754010000000|2025-08-01 01:00:00|50.79|50.39|50.99|50.59|53.66|51.97|50.24|49.84|1684
1754013600000|2025-08-01 02:00:00|51.01|50.61|51.3|50.9|52.61|52.21|50.7|50.3|1469
1754017200000|2025-08-01 03:00:00|51.28|50.88|51.32|50.92|52.51|52.11|50.96|50.56|1463
1754020800000|2025-08-01 04:00:00|51.34|50.94|51.11|50.71|51.8|51.4|50.98|50.58|1494
1754024400000|2025-08-01 05:00:00|51.09|50.69|50.93|50.53|51.79|51.39|50.66|50.26|1677
1754028000000|2025-08-01 06:00:00|50.94|50.54|50.92|50.52|50.96|50.56|50.44|50.04|1487
1754031600000|2025-08-01 07:00:00|50.91|50.51|50.85|50.45|51.66|51.26|50.52|50.12|1490
1754035200000|2025-08-01 08:00:00|50.84|50.44|50.27|49.87|51.43|51.03|50|49.6|1723
1754038800000|2025-08-01 09:00:00|50.26|49.86|50.28|49.88|51.47|51.07|50.17|49.77|1503
1754042400000|2025-08-01 10:00:00|50.29|49.89|50.49|50.09|51.46|51.06|50.25|49.85|1290
1754046000000|2025-08-01 11:00:00|50.5|50.1|50.8|50.4|51.5|51.1|50.35|49.95|1497
1754049600000|2025-08-01 12:00:00|50.79|50.39|50.95|50.55|51.42|51.02|50.29|49.89|1572
1754053200000|2025-08-01 13:00:00|50.94|50.54|50.25|49.85|51.1|50.7|49.88|49.48|1598
1754056800000|2025-08-01 14:00:00|50.21|49.81|51.21|50.81|51.34|50.94|49.9|49.5|1383
1754060400000|2025-08-01 15:00:00|51.19|50.79|51.2|50.8|51.28|50.88|50.38|49.98|1637
1754064000000|2025-08-01 16:00:00|51.18|50.78|50.64|50.24|51.31|50.91|50.16|49.76|1579
1754067600000|2025-08-01 17:00:00|50.63|50.23|50.44|50.04|50.9|50.5|50.05|49.65|1561
1754071200000|2025-08-01 18:00:00|50.45|50.05|50.52|50.12|51.08|50.68|49.98|49.58|1632
1754074800000|2025-08-01 19:00:00|50.5|50.1|50.96|50.56|51.22|50.82|50.2|49.8|1587
1754078400000|2025-08-01 20:00:00|50.94|50.54|50.68|50.28|51.12|50.72|49.89|49.49|1639
1754118000000|2025-08-02 07:00:00|49.77|49.37|50.28|49.88|50.34|49.94|49.35|48.95|1392
1754121600000|2025-08-02 08:00:00|50.26|49.86|49.85|49.45|50.37|49.97|49.49|49.09|1034
1754125200000|2025-08-02 09:00:00|49.83|49.43|49.81|49.41|50.17|49.77|49.4|49|1232
1754128800000|2025-08-02 10:00:00|49.79|49.39|49.74|49.34|50.35|49.95|49.16|48.76|1372
1754132400000|2025-08-02 11:00:00|49.31|48.91|49.91|49.51|50.22|49.82|49.16|48.76|1550
1754136000000|2025-08-02 12:00:00|49.9|49.5|49.81|49.41|49.9|49.5|49.25|48.85|1504
1754139600000|2025-08-02 13:00:00|49.8|49.4|49.81|49.41|49.93|49.53|49.4|49|1402
1754143200000|2025-08-02 14:00:00|49.8|49.4|49.18|48.78|49.91|49.51|48.99|48.59|1648
1754146800000|2025-08-02 15:00:00|49.2|48.8|49.08|48.68|49.6|49.2|48.94|48.54|1476
1754150400000|2025-08-02 16:00:00|49.09|48.69|49.04|48.64|49.34|48.94|48.65|48.25|1453
1754154000000|2025-08-02 17:00:00|49.03|48.63|48.53|48.13|49.44|49.04|48.41|48.01|1232
1754157600000|2025-08-02 18:00:00|48.54|48.14|48.06|47.66|49.09|48.69|47.89|47.49|1408
1754161200000|2025-08-02 19:00:00|48.07|47.67|48.52|48.12|49.11|48.71|47.91|47.51|1266
1754164800000|2025-08-02 20:00:00|48.53|48.13|48.95|48.55|49.16|48.76|48.2|47.8|1347
1754168400000|2025-08-02 21:00:00|48.96|48.56|48.94|48.54|49.37|48.97|48.63|48.23|1261
1754172000000|2025-08-02 22:00:00|48.93|48.53|49.1|48.7|49.29|48.89|48.46|48.06|1086
1754175600000|2025-08-02 23:00:00|49.09|48.69|48.95|48.55|49.19|48.79|48.37|47.97|1042
1754179200000|2025-08-03 00:00:00|48.93|48.53|49.19|48.79|49.4|49|48.19|47.79|1333
1754182800000|2025-08-03 01:00:00|49.17|48.77|49.07|48.67|49.41|49.01|48.45|48.05|1294
1754186400000|2025-08-03 02:00:00|49.1|48.7|49.41|49.01|49.46|49.06|49.08|48.68|1156
1754190000000|2025-08-03 03:00:00|49.39|48.99|49.36|48.96|49.46|49.06|49.06|48.66|1182
1754193600000|2025-08-03 04:00:00|49.35|48.95|49.34|48.94|49.41|49.01|49.21|48.81|1124
1754197200000|2025-08-03 05:00:00|49.33|48.93|49.43|49.03|49.56|49.16|49.32|48.92|1235
1754200800000|2025-08-03 06:00:00|49.42|49.02|49.44|49.04|49.54|49.14|49.3|48.9|991
1754204400000|2025-08-03 07:00:00|49.42|49.02|49.59|49.19|49.82|49.42|49.39|48.99|1169
1754208000000|2025-08-03 08:00:00|49.6|49.2|49.65|49.25|49.67|49.27|49.42|49.02|1192
1754211600000|2025-08-03 09:00:00|49.62|49.22|49.77|49.37|49.77|49.37|49.53|49.13|1222
1754215200000|2025-08-03 10:00:00|49.74|49.34|49.92|49.52|49.96|49.56|49.74|49.34|1212
1754218800000|2025-08-03 11:00:00|49.9|49.5|49.78|49.38|50.12|49.72|49.73|49.33|1309
1754222400000|2025-08-03 12:00:00|49.76|49.36|49.93|49.53|50.11|49.71|49.63|49.23|1329
1754226000000|2025-08-03 13:00:00|49.92|49.52|49.9|49.5|50.18|49.78|49.8|49.4|1292
1754229600000|2025-08-03 14:00:00|49.91|49.51|49.85|49.45|50.17|49.77|49.7|49.3|1284
1754233200000|2025-08-03 15:00:00|49.87|49.47|49.96|49.56|50.12|49.72|49.64|49.24|1295
1754236800000|2025-08-03 16:00:00|49.93|49.53|50.03|49.63|50.18|49.78|49.79|49.39|1244
1754240400000|2025-08-03 17:00:00|50.02|49.62|49.82|49.42|50.06|49.66|49.71|49.31|1260
1754244000000|2025-08-03 18:00:00|49.81|49.41|49.89|49.49|50.09|49.69|49.71|49.31|1174
1754247600000|2025-08-03 19:00:00|49.88|49.48|50.26|48.86|50.33|49.57|49.73|48.83|1172
1754251200000|2025-08-03 20:00:00|50.27|48.87|50.29|48.89|50.32|48.92|50.17|48.77|1188
1754254800000|2025-08-03 21:00:00|50.28|48.88|49.97|49.57|50.43|49.73|49.83|48.85|1189
1754258400000|2025-08-03 22:00:00|49.95|49.55|49.88|49.48|50.22|49.82|49.51|49.11|1377
1754262000000|2025-08-03 23:00:00|49.9|49.5|49.84|49.44|50.17|49.77|49.54|49.14|1364
1754265600000|2025-08-04 00:00:00|49.82|49.42|50.37|49.97|50.38|49.98|49.79|49.39|1342
1754269200000|2025-08-04 01:00:00|50.36|49.96|50.13|49.73|50.47|50.07|49.71|49.31|1275
1754272800000|2025-08-04 02:00:00|50.11|49.71|50.36|49.96|50.43|50.03|49.98|49.58|1315
1754276400000|2025-08-04 03:00:00|50.34|49.94|50.14|49.74|50.4|50|50.13|49.73|951
1754280000000|2025-08-04 04:00:00|50.16|49.76|50.08|49.68|50.42|50.02|50.02|49.62|1318
1754283600000|2025-08-04 05:00:00|50.07|49.67|50.15|49.75|50.33|49.93|50|49.6|1155
1754287200000|2025-08-04 06:00:00|50.16|49.76|50.15|49.75|50.32|49.92|49.91|49.51|1119
1754290800000|2025-08-04 07:00:00|50.16|49.76|50.26|49.96|50.37|50.07|50.1|49.7|1286
1754294400000|2025-08-04 08:00:00|50.25|49.95|50.14|49.84|50.4|50.1|49.71|49.41|1347
1754298000000|2025-08-04 09:00:00|50.12|49.82|50.11|49.81|50.37|50.07|50.07|49.77|1233
1754301600000|2025-08-04 10:00:00|50.09|49.79|50.16|49.86|50.32|50.02|50.08|49.78|1208
1754305200000|2025-08-04 11:00:00|50.17|49.87|50|49.7|50.28|49.98|49.64|49.34|1173
1754308800000|2025-08-04 12:00:00|50.01|49.71|50.2|49.9|50.34|50.04|49.97|49.67|1143
1754312400000|2025-08-04 13:00:00|50.19|49.89|50.63|50.33|50.63|50.33|49.66|49.36|1375
1754316000000|2025-08-04 14:00:00|50.61|50.31|50.58|50.28|51.03|50.73|49.99|49.69|1296
1754319600000|2025-08-04 15:00:00|50.59|50.29|50.57|50.27|50.95|50.65|50.43|50.13|1188
1754323200000|2025-08-04 16:00:00|50.6|50.3|51.03|50.73|51.06|50.76|49.99|49.69|1234
1754326800000|2025-08-04 17:00:00|51.01|50.71|50.89|50.59|51.15|50.85|50.09|49.79|1303
1754330400000|2025-08-04 18:00:00|50.92|50.62|50.9|50.6|51.1|50.8|50.76|50.46|1331
1754334000000|2025-08-04 19:00:00|50.88|50.58|50.7|50.4|51.01|50.71|50.57|50.27|1331
1754337600000|2025-08-04 20:00:00|50.67|50.37|50.84|50.54|50.93|50.63|50.53|50.23|1327
1754341200000|2025-08-04 21:00:00|50.85|50.55|51.11|50.81|51.15|50.85|50.61|50.31|963
1754344800000|2025-08-04 22:00:00|51.08|50.78|51.32|51.02|51.33|51.03|51.08|50.78|828
1754348400000|2025-08-04 23:00:00|51.31|51.01|51.34|51.04|51.4|51.1|51.19|50.89|1164
1754352000000|2025-08-05 00:00:00|51.32|51.02|51.33|51.03|51.53|51.23|51.16|50.86|1100
1754355600000|2025-08-05 01:00:00|51.31|51.01|50.98|50.68|51.38|51.08|50.93|50.63|1372
1754359200000|2025-08-05 02:00:00|50.99|50.69|51.04|50.74|51.12|50.82|50.4|50.1|1312
1754362800000|2025-08-05 03:00:00|51.06|50.76|50.42|50.12|51.08|50.78|50.28|49.98|1250
1754366400000|2025-08-05 04:00:00|50.41|50.11|50.66|50.36|50.68|50.38|50.07|49.77|1166
1754370000000|2025-08-05 05:00:00|50.63|50.33|50.88|50.58|51.27|50.97|50.22|49.92|1366
1754373600000|2025-08-05 06:00:00|50.85|50.55|50.83|50.53|51.46|51.16|50.46|50.16|1314
1754377200000|2025-08-05 07:00:00|50.78|50.48|50.47|50.17|51.25|50.95|50.41|50.11|1146
1754380800000|2025-08-05 08:00:00|50.49|50.19|50.78|50.48|50.88|50.58|50.45|50.15|774
1754384400000|2025-08-05 09:00:00|50.79|50.49|51.23|50.93|51.32|51.02|50.78|50.48|1127
1754388000000|2025-08-05 10:00:00|51.22|50.92|51.71|51.41|51.72|51.42|51.02|50.72|1329
1754391600000|2025-08-05 11:00:00|51.72|51.42|51.7|51.4|52.3|52|51.59|51.29|884
1754395200000|2025-08-05 12:00:00|51.68|51.38|51.71|51.41|52.13|51.83|51.19|50.89|1212
1754398800000|2025-08-05 13:00:00|51.67|51.37|51.9|51.6|52.04|51.74|51.27|50.97|1026
1754402400000|2025-08-05 14:00:00|51.87|51.57|51.22|50.92|51.91|51.61|50.89|50.59|1759
1754406000000|2025-08-05 15:00:00|51.25|50.95|50.74|50.44|51.51|51.21|50.62|50.32|1411
1754409600000|2025-08-05 16:00:00|50.69|50.39|50.62|50.32|51.07|50.77|50.3|50|1191
1754413200000|2025-08-05 17:00:00|50.61|50.31|50.91|50.61|51.11|50.81|50.56|50.26|1178
1754416800000|2025-08-05 18:00:00|50.89|50.59|51.51|51.21|51.62|51.32|50.55|50.25|1448
1754420400000|2025-08-05 19:00:00|51.54|51.24|50.25|49.95|51.66|51.36|50.16|49.86|1451
1754424000000|2025-08-05 20:00:00|50.23|49.93|50.2|49.9|50.77|50.47|50.18|49.88|1294
1754427600000|2025-08-05 21:00:00|50.19|49.89|49.9|49.6|50.42|50.12|49.75|49.45|1230
1754431200000|2025-08-05 22:00:00|49.89|49.59|50.35|50.05|50.37|50.07|49.58|49.28|1394
1754434800000|2025-08-05 23:00:00|50.34|50.04|50.61|50.31|50.68|50.38|50.29|49.99|1315
1754438400000|2025-08-06 00:00:00|50.6|50.3|50.13|49.83|50.61|50.31|50.02|49.72|1439
1754442000000|2025-08-06 01:00:00|50.11|49.81|50.12|49.82|50.17|49.87|49.82|49.52|1528
1754445600000|2025-08-06 02:00:00|50.1|49.8|49.84|49.54|50.14|49.84|49.78|49.48|1481
1754449200000|2025-08-06 03:00:00|49.87|49.57|49.63|49.33|49.96|49.66|49.56|49.26|1282
1754452800000|2025-08-06 04:00:00|49.6|49.3|49.6|49.3|49.68|49.38|49.37|49.07|1175
1754456400000|2025-08-06 05:00:00|49.62|49.32|50.29|49.99|50.5|50.2|49.45|49.15|1492
1754460000000|2025-08-06 06:00:00|50.3|50|50.5|50.2|50.59|50.29|50.13|49.83|1308
1754463600000|2025-08-06 07:00:00|50.54|50.24|50.61|50.31|50.69|50.39|50.45|50.15|997
1754467200000|2025-08-06 08:00:00|50.62|50.32|50.37|50.07|50.72|50.42|50.07|49.77|1212
1754470800000|2025-08-06 09:00:00|50.39|50.09|50.38|50.08|50.69|50.39|50.17|49.87|1243
1754474400000|2025-08-06 10:00:00|50.4|50.1|50.16|49.86|50.46|50.16|49.76|49.46|1190
1754478000000|2025-08-06 11:00:00|50.15|49.85|50.13|49.83|50.31|50.01|50.08|49.78|933
1754481600000|2025-08-06 12:00:00|50.12|49.82|49.96|49.66|50.32|50.02|49.85|49.55|1388
1754485200000|2025-08-06 13:00:00|49.98|49.68|50.19|49.89|50.31|50.01|49.85|49.55|1508
1754488800000|2025-08-06 14:00:00|50.2|49.9|50.7|50.4|50.72|50.42|50.04|49.74|1336
1754492400000|2025-08-06 15:00:00|50.71|50.41|51.1|50.8|51.19|50.89|50.52|50.22|780
1754496000000|2025-08-06 16:00:00|51.11|50.81|50.86|50.56|51.19|50.89|50.75|50.45|1309
1754499600000|2025-08-06 17:00:00|50.85|50.55|51.11|50.81|51.13|50.83|50.74|50.44|1107
1754503200000|2025-08-06 18:00:00|51.09|50.79|51.08|50.78|51.27|50.97|51.06|50.76|816
1754506800000|2025-08-06 19:00:00|51.1|50.8|51.07|50.77|51.12|50.82|50.94|50.64|1325
1754510400000|2025-08-06 20:00:00|51.04|50.74|50.96|50.66|51.1|50.8|50.88|50.58|1315
1754514000000|2025-08-06 21:00:00|50.98|50.68|50.9|50.6|51.04|50.74|50.78|50.48|1217
1754517600000|2025-08-06 22:00:00|50.92|50.62|50.94|50.64|51.01|50.71|50.84|50.54|1307
1754521200000|2025-08-06 23:00:00|50.93|50.63|50.87|50.57|50.98|50.68|50.78|50.48|1306
1754524800000|2025-08-07 00:00:00|50.86|50.56|50.97|50.67|51.15|50.85|50.8|50.5|1250
1754528400000|2025-08-07 01:00:00|50.96|50.66|50.96|50.66|51.39|51.09|50.9|50.6|1221
1754532000000|2025-08-07 02:00:00|50.97|50.67|50.87|50.57|51.07|50.77|50.76|50.46|1378
1754535600000|2025-08-07 03:00:00|50.89|50.59|50.74|50.44|50.91|50.61|50.69|50.39|1138
1754539200000|2025-08-07 04:00:00|50.73|50.43|50.84|50.54|51.07|50.77|50.69|50.39|1136
1754542800000|2025-08-07 05:00:00|50.82|50.52|50.76|50.46|50.88|50.58|50.71|50.41|769
1754546400000|2025-08-07 06:00:00|50.77|50.47|50.99|50.69|51.12|50.82|50.74|50.44|1033
1754550000000|2025-08-07 07:00:00|51|50.7|51.01|50.71|51.12|50.82|50.94|50.64|1112
1754553600000|2025-08-07 08:00:00|50.99|50.69|51.1|50.8|51.28|50.98|50.99|50.69|993
1754557200000|2025-08-07 09:00:00|51.09|50.79|51.32|51.02|51.33|51.03|50.98|50.68|1190
1754560800000|2025-08-07 10:00:00|51.3|51|52.19|51.89|52.2|51.9|51.26|50.96|1062
1754564400000|2025-08-07 11:00:00|52.2|51.9|52.38|52.08|52.46|52.16|51.93|51.63|1048
1754568000000|2025-08-07 12:00:00|52.39|52.09|52.4|52.1|52.43|52.13|51.99|51.69|1072
1754571600000|2025-08-07 13:00:00|52.39|52.09|52.44|52.14|52.62|52.32|52.34|52.04|1055
1754575200000|2025-08-07 14:00:00|52.45|52.15|52.28|51.98|52.54|52.24|51.94|51.64|1225
1754578800000|2025-08-07 15:00:00|52.29|51.99|52.32|52.02|52.41|52.11|52.14|51.84|1213
1754582400000|2025-08-07 16:00:00|52.31|52.01|51.94|51.64|52.35|52.05|51.2|50.9|1335
1754586000000|2025-08-07 17:00:00|51.96|51.66|51.96|51.66|52.04|51.74|51.79|51.49|1477
1754589600000|2025-08-07 18:00:00|51.95|51.65|51.95|51.65|51.97|51.67|51.73|51.43|1453
1754593200000|2025-08-07 19:00:00|51.93|51.63|52.29|51.99|52.42|52.12|51.86|51.56|1096
1754596800000|2025-08-07 20:00:00|52.41|52.11|52.61|52.31|52.7|52.4|52.17|51.87|1234
1754600400000|2025-08-07 21:00:00|52.59|52.29|52.8|52.5|52.93|52.63|51.67|51.37|1172
1754604000000|2025-08-07 22:00:00|52.81|52.51|53.14|52.84|53.15|52.85|52.68|52.38|1326
1754607600000|2025-08-07 23:00:00|53.13|52.83|53.21|52.91|53.28|52.98|51.89|51.59|1368
1754611200000|2025-08-08 00:00:00|53.22|52.92|53.32|53.02|53.73|53.43|51.95|51.65|1654
1754614800000|2025-08-08 01:00:00|53.33|53.03|53.2|52.9|53.67|53.37|52.37|52.07|1782
1754618400000|2025-08-08 02:00:00|53.18|52.88|53.12|52.82|53.34|53.04|52.85|52.55|1520
1754622000000|2025-08-08 03:00:00|53.13|52.83|53.37|53.07|53.6|53.3|53.05|52.75|1484
1754625600000|2025-08-08 04:00:00|53.38|53.08|53.06|52.76|53.42|53.12|53|52.7|1483
1754629200000|2025-08-08 05:00:00|53.02|52.72|52.72|52.42|53.13|52.83|52.68|52.38|1499
1754632800000|2025-08-08 06:00:00|52.74|52.44|52.95|52.65|53.04|52.74|52.7|52.4|1433
1754636400000|2025-08-08 07:00:00|52.98|52.68|53.28|52.98|53.33|53.03|52.81|52.51|1645
1754640000000|2025-08-08 08:00:00|53.27|52.97|53.13|52.83|53.4|53.1|53.08|52.78|1158
1754643600000|2025-08-08 09:00:00|53.08|52.78|53.08|52.78|53.18|52.88|52.88|52.58|1338
1754647200000|2025-08-08 10:00:00|53.07|52.77|52.96|52.66|53.11|52.81|52.85|52.55|1538
1754650800000|2025-08-08 11:00:00|52.94|52.64|53.16|52.86|53.19|52.89|52.94|52.64|1494
1754654400000|2025-08-08 12:00:00|53.15|52.85|52.5|52.2|53.16|52.86|52.47|52.17|1488
1754658000000|2025-08-08 13:00:00|52.48|52.18|53.4|53.1|53.4|53.1|52.46|52.16|1528
1754661600000|2025-08-08 14:00:00|53.35|53.05|52.85|52.55|53.65|53.35|52.71|52.41|1321
1754665200000|2025-08-08 15:00:00|52.86|52.56|52.38|52.08|52.9|52.6|52.15|51.85|1388
1754668800000|2025-08-08 16:00:00|52.36|52.06|52.54|52.24|52.67|52.37|52.25|51.95|1197
1754672400000|2025-08-08 17:00:00|52.52|52.22|53.42|53.12|53.42|53.12|52.47|52.17|1446
1754676000000|2025-08-08 18:00:00|53.41|53.11|53.3|53|53.64|53.34|53.08|52.78|1496
1754679600000|2025-08-08 19:00:00|53.28|52.98|53.4|53.1|53.44|53.14|53.13|52.83|1615
1754683200000|2025-08-08 20:00:00|53.39|53.09|53.35|53.05|53.47|53.17|53.16|52.86|1582
1754722800000|2025-08-09 07:00:00|53.95|53.65|54.24|53.94|54.26|53.96|53.88|53.58|1398
1754726400000|2025-08-09 08:00:00|54.21|53.91|54.28|53.98|54.47|54.17|54.04|53.74|1386
1754730000000|2025-08-09 09:00:00|54.26|53.96|54.56|54.26|54.57|54.27|54.18|53.88|1382
1754733600000|2025-08-09 10:00:00|54.55|54.25|54.54|54.24|54.7|54.4|54.46|54.16|1368
1754737200000|2025-08-09 11:00:00|54.52|54.22|54.19|53.89|54.59|54.29|54.11|53.81|1399
1754740800000|2025-08-09 12:00:00|54.2|53.9|54.94|54.64|55.03|54.73|54.17|53.87|1354
1754744400000|2025-08-09 13:00:00|54.93|54.63|54.18|53.88|54.97|54.67|54.17|53.87|1347
1754748000000|2025-08-09 14:00:00|54.16|53.86|54.42|54.12|54.44|54.14|53.92|53.62|1484
1754751600000|2025-08-09 15:00:00|54.43|54.13|54.37|54.07|54.58|54.28|54.06|53.76|1466
1754755200000|2025-08-09 16:00:00|54.35|54.05|54.39|54.09|54.81|54.51|54.33|54.03|1414
1754758800000|2025-08-09 17:00:00|54.4|54.1|54.65|54.35|54.83|54.53|54.34|54.04|1309
1754762400000|2025-08-09 18:00:00|54.63|54.33|54.65|54.35|54.65|54.35|54.49|54.19|950
1754766000000|2025-08-09 19:00:00|54.63|54.33|54.68|54.38|54.87|54.57|54.54|54.24|1006
1754769600000|2025-08-09 20:00:00|54.69|54.39|54.83|54.53|54.94|54.64|54.62|54.32|1466
1754773200000|2025-08-09 21:00:00|54.86|54.56|54.42|54.12|54.88|54.58|54.3|54|1345
1754776800000|2025-08-09 22:00:00|54.44|54.14|54.2|53.9|54.74|54.44|54.13|53.83|1473
1754780400000|2025-08-09 23:00:00|54.22|53.92|54.27|53.97|54.39|54.09|54.09|53.79|1372
1754784000000|2025-08-10 00:00:00|54.25|53.95|54.85|54.55|54.89|54.59|54.23|53.93|1451
1754787600000|2025-08-10 01:00:00|54.82|54.52|54.79|54.49|55.03|54.73|54.68|54.38|1444
1754791200000|2025-08-10 02:00:00|54.76|54.46|54.37|54.07|54.89|54.59|54.36|54.06|1266
1754794800000|2025-08-10 03:00:00|54.39|54.09|55.01|54.71|55.03|54.73|54.15|53.85|1306
1754798400000|2025-08-10 04:00:00|54.98|54.68|55.23|54.93|55.23|54.93|54.81|54.51|774
1754802000000|2025-08-10 05:00:00|55.21|54.91|54.64|54.34|55.23|54.93|54.64|54.34|1315
1754805600000|2025-08-10 06:00:00|54.65|54.35|54.34|54.04|54.65|54.35|54.02|53.72|1383
1754809200000|2025-08-10 07:00:00|54.38|54.08|53.31|53.01|54.44|54.14|53.27|52.97|1375
1754812800000|2025-08-10 08:00:00|53.29|52.99|53.65|53.35|53.87|53.57|52.96|52.66|1202
1754816400000|2025-08-10 09:00:00|53.64|53.34|53.62|53.32|53.82|53.52|53.49|53.19|1160
1754820000000|2025-08-10 10:00:00|53.61|53.31|53.28|52.98|53.63|53.33|53.06|52.76|1854
1754823600000|2025-08-10 11:00:00|53.3|53|53.28|52.98|53.61|53.31|53.14|52.84|1881
1754827200000|2025-08-10 12:00:00|53.3|53|53.54|53.24|53.62|53.32|53.17|52.87|1800
1754830800000|2025-08-10 13:00:00|53.53|53.23|53.07|52.77|53.56|53.26|53.02|52.72|1834
1754834400000|2025-08-10 14:00:00|53.05|52.75|53.69|53.39|53.8|53.5|52.97|52.67|1759
1754838000000|2025-08-10 15:00:00|53.72|53.42|53.57|53.27|53.83|53.53|53.47|53.17|1840
1754841600000|2025-08-10 16:00:00|53.58|53.28|53.9|53.6|53.91|53.61|53.48|53.18|2089
1754845200000|2025-08-10 17:00:00|53.91|53.61|53.71|53.41|53.92|53.62|53.54|53.24|2079
1754848800000|2025-08-10 18:00:00|53.69|53.39|53.9|53.6|53.92|53.62|53.68|53.38|1821
1754852400000|2025-08-10 19:00:00|53.91|53.61|54.59|53.29|54.66|53.64|53.72|53.11|558
1754856000000|2025-08-10 20:00:00|54.58|53.28|54.29|52.99|54.61|53.72|53.98|52.91|1361
1754859600000|2025-08-10 21:00:00|54.32|53.02|53.64|53.34|54.32|53.4|53.36|52.86|1361
1754863200000|2025-08-10 22:00:00|53.63|53.33|53.78|53.48|53.81|53.51|53.47|53.17|1364
1754866800000|2025-08-10 23:00:00|53.76|53.46|53.72|53.42|53.9|53.6|53.59|53.29|1601
1754870400000|2025-08-11 00:00:00|53.71|53.41|53.64|53.34|53.89|53.59|53.53|53.23|1544
1754874000000|2025-08-11 01:00:00|53.62|53.32|54.26|53.96|54.42|54.12|53.5|53.2|1597
1754877600000|2025-08-11 02:00:00|54.21|53.91|54.96|54.66|55.05|54.75|54.21|53.91|1003
1754881200000|2025-08-11 03:00:00|54.99|54.69|54.56|54.26|54.99|54.69|54.47|54.17|1124
1754884800000|2025-08-11 04:00:00|54.57|54.27|54.56|54.26|54.93|54.63|54.56|54.26|1018
1754888400000|2025-08-11 05:00:00|54.55|54.25|54.41|54.11|54.59|54.29|54.07|53.77|502
1754892000000|2025-08-11 06:00:00|54.37|54.07|54.43|54.13|54.55|54.25|54.13|53.83|787
1754895600000|2025-08-11 07:00:00|54.41|54.11|53.63|53.33|54.43|54.13|53.42|53.12|615
1754899200000|2025-08-11 08:00:00|53.59|53.29|54.06|53.76|54.14|53.84|53.39|53.09|902
1754902800000|2025-08-11 09:00:00|54.01|53.71|53.68|53.38|54.16|53.86|53.61|53.31|449
1754906400000|2025-08-11 10:00:00|53.69|53.39|53.46|53.16|53.78|53.48|53.31|53.01|570
1754910000000|2025-08-11 11:00:00|53.47|53.17|52.49|52.19|53.51|53.21|52.41|52.11|890
1754913600000|2025-08-11 12:00:00|52.5|52.2|52.49|52.19|52.8|52.5|52.35|52.05|1274
1754917200000|2025-08-11 13:00:00|52.48|52.18|52.72|52.42|53.12|52.82|52.15|51.85|1238
1754920800000|2025-08-11 14:00:00|52.74|52.44|52.86|52.56|53.29|52.99|52.66|52.36|1498
1754924400000|2025-08-11 15:00:00|52.85|52.55|53.19|52.89|53.25|52.95|52.19|51.89|988
1754928000000|2025-08-11 16:00:00|53.15|52.85|55.7|55.4|56.11|55.81|52.81|52.51|2076
1754931600000|2025-08-11 17:00:00|55.73|55.43|53.86|53.56|55.96|55.66|53.78|53.48|1901
1754935200000|2025-08-11 18:00:00|53.84|53.54|53.86|53.56|54.09|53.79|53.32|53.02|1666
1754938800000|2025-08-11 19:00:00|53.82|53.52|53.28|52.98|53.87|53.57|52.88|52.58|1678
1754942400000|2025-08-11 20:00:00|53.27|52.97|53.47|53.17|53.55|53.25|53.04|52.74|1602
1754946000000|2025-08-11 21:00:00|53.49|53.19|52.67|52.37|53.56|53.26|52.35|52.05|1617
1754949600000|2025-08-11 22:00:00|52.69|52.39|52.46|52.16|52.7|52.4|52.18|51.88|1431
1754953200000|2025-08-11 23:00:00|52.44|52.14|52.64|52.34|52.88|52.58|52.34|52.04|1478
1754956800000|2025-08-12 00:00:00|52.63|52.33|53.18|52.88|53.65|53.35|52.44|52.14|1622
1754960400000|2025-08-12 01:00:00|53.16|52.86|53.01|52.71|53.21|52.91|52.89|52.59|1475
1754964000000|2025-08-12 02:00:00|53|52.7|53.08|52.78|53.44|53.14|52.94|52.64|1422
1754967600000|2025-08-12 03:00:00|53.09|52.79|52.98|52.68|53.19|52.89|52.97|52.67|1316
1754971200000|2025-08-12 04:00:00|53.01|52.71|53.53|53.23|53.69|53.39|52.97|52.67|1389
1754974800000|2025-08-12 05:00:00|53.54|53.24|54.45|54.15|54.77|54.47|53.47|53.17|1543
1754978400000|2025-08-12 06:00:00|54.4|54.1|53.6|53.3|54.7|54.4|53.55|53.25|1584
1754982000000|2025-08-12 07:00:00|53.59|53.29|54.7|54.4|54.75|54.45|53.55|53.25|1401
1754985600000|2025-08-12 08:00:00|54.67|54.37|53.64|53.34|54.82|54.52|53.64|53.34|1469
1754989200000|2025-08-12 09:00:00|53.66|53.36|52.97|52.67|53.85|53.55|52.95|52.65|1321
1754992800000|2025-08-12 10:00:00|52.98|52.68|52.83|52.53|53.36|53.06|52.64|52.34|1292
1754996400000|2025-08-12 11:00:00|52.86|52.56|53.04|52.74|53.09|52.79|52.55|52.25|1254
1755000000000|2025-08-12 12:00:00|53.02|52.72|53.89|53.59|54.09|53.79|52.77|52.47|1594
1755003600000|2025-08-12 13:00:00|53.88|53.58|54.11|53.81|54.61|54.31|53.42|53.12|1514
1755007200000|2025-08-12 14:00:00|54.08|53.78|54.29|53.99|54.54|54.24|54.02|53.72|1560
1755010800000|2025-08-12 15:00:00|54.27|53.97|54.62|54.32|54.65|54.35|54.23|53.93|1448
1755014400000|2025-08-12 16:00:00|54.58|54.28|54.8|54.5|54.8|54.5|54.44|54.14|890
1755018000000|2025-08-12 17:00:00|54.76|54.46|54.82|54.52|55.21|54.91|54.62|54.32|1269
1755021600000|2025-08-12 18:00:00|54.84|54.54|54.81|54.51|55.16|54.86|54.74|54.44|658
1755025200000|2025-08-12 19:00:00|54.8|54.5|54.99|54.69|55.08|54.78|54.79|54.49|552
1755028800000|2025-08-12 20:00:00|54.97|54.67|55.08|54.78|55.38|55.08|54.89|54.59|1123
1755032400000|2025-08-12 21:00:00|55.09|54.79|55.09|54.79|55.13|54.83|54.92|54.62|1034
1755036000000|2025-08-12 22:00:00|55.1|54.8|55.01|54.71|55.13|54.83|54.91|54.61|571
1755039600000|2025-08-12 23:00:00|55.03|54.73|55.12|54.82|55.28|54.98|54.82|54.52|518
1755043200000|2025-08-13 00:00:00|55.14|54.84|55.37|55.07|55.38|55.08|55.02|54.72|185
1755046800000|2025-08-13 01:00:00|55.33|55.03|55.1|54.8|55.35|55.05|54.82|54.52|938
1755050400000|2025-08-13 02:00:00|55.06|54.76|55.31|55.01|55.36|55.06|54.67|54.37|463
1755054000000|2025-08-13 03:00:00|55.3|55|55.35|55.05|55.37|55.07|54.96|54.66|442
1755057600000|2025-08-13 04:00:00|55.3|55|55.7|55.4|55.75|55.45|55.17|54.87|995
1755061200000|2025-08-13 05:00:00|55.71|55.41|55.22|54.92|55.75|55.45|55.19|54.89|621
1755064800000|2025-08-13 06:00:00|55.21|54.91|55.22|54.92|55.47|55.17|54.98|54.68|1402
1755068400000|2025-08-13 07:00:00|55.24|54.94|55.56|55.26|55.59|55.29|55.14|54.84|1060
1755072000000|2025-08-13 08:00:00|55.54|55.24|56.11|55.81|56.14|55.84|55.5|55.2|697
1755075600000|2025-08-13 09:00:00|56.08|55.78|58.68|58.38|59.65|59.35|55.88|55.24|1013
1755079200000|2025-08-13 10:00:00|59.17|58.87|59.18|58.88|60.12|59.82|58.01|54.87|443
1755082800000|2025-08-13 11:00:00|59.17|58.87|58.43|58.13|59.4|59.03|56.78|54.91|1067
1755086400000|2025-08-13 12:00:00|58.38|58.08|57.43|57.13|58.5|58.2|56.22|54.91|804
1755090000000|2025-08-13 13:00:00|57.44|57.14|57.77|57.47|58.45|58.15|56.3|56|1436
1755093600000|2025-08-13 14:00:00|57.79|57.49|57.33|57.03|58.15|57.85|56.29|55.99|1329
1755097200000|2025-08-13 15:00:00|57.34|57.04|56.86|56.56|57.82|57.52|55.89|55.59|694
1755100800000|2025-08-13 16:00:00|56.87|56.57|57.33|57.03|57.66|57.36|55.81|55.51|442
1755104400000|2025-08-13 17:00:00|57.34|57.04|56.84|56.54|57.42|57.12|55.77|55.47|997
1755108000000|2025-08-13 18:00:00|56.86|56.56|56.72|56.42|56.94|56.64|55.88|55.58|1043
1755111600000|2025-08-13 19:00:00|56.7|56.4|56.59|56.29|57|56.7|55.91|55.61|1194
1755115200000|2025-08-13 20:00:00|56.6|56.3|56.6|56.3|56.85|56.55|55.89|55.59|315
1755118800000|2025-08-13 21:00:00|55.91|55.61|56.61|56.31|57.25|56.95|55.91|55.61|579
1755122400000|2025-08-13 22:00:00|56.3|56|56.96|56.66|57.27|56.97|55.91|55.61|268
1755126000000|2025-08-13 23:00:00|56.99|56.69|57.03|56.73|57.03|56.73|56.96|56.66|77
1755136800000|2025-08-14 02:00:00|57.56|57.26|57.86|57.56|57.89|57.59|57.1|56.8|794
1755140400000|2025-08-14 03:00:00|57.89|57.59|57.65|57.35|57.96|57.66|57.32|57.02|911
1755144000000|2025-08-14 04:00:00|57.64|57.34|57.56|57.26|57.75|57.45|57.44|57.14|687
1755147600000|2025-08-14 05:00:00|57.57|57.27|57.11|56.81|57.6|57.3|56.95|56.65|986
1755151200000|2025-08-14 06:00:00|57.1|56.8|56.94|56.64|57.11|56.81|56.36|56.06|1085
1755154800000|2025-08-14 07:00:00|56.85|56.55|56.07|55.77|56.96|56.66|56.05|55.75|1066
1755158400000|2025-08-14 08:00:00|56.1|55.8|55.62|55.32|56.12|55.82|55.42|55.12|1172
1755162000000|2025-08-14 09:00:00|55.65|55.35|55.52|55.22|55.84|55.54|55.23|54.93|1263
1755165600000|2025-08-14 10:00:00|55.51|55.21|54.92|54.62|55.55|55.25|54.65|54.35|1196
1755169200000|2025-08-14 11:00:00|54.98|54.68|54.87|54.57|55.18|54.88|54.71|54.41|1307
1755172800000|2025-08-14 12:00:00|54.85|54.55|52.24|51.94|56.28|55.52|50.95|50.65|2309
1755176400000|2025-08-14 13:00:00|52.28|51.98|52.78|52.48|53.13|52.83|51.4|51.1|1804
1755180000000|2025-08-14 14:00:00|52.75|52.45|52.85|52.55|53.57|53.27|52.54|52.24|1299
1755183600000|2025-08-14 15:00:00|52.91|52.61|52.53|52.23|53.12|52.82|52.29|51.99|1212
1755187200000|2025-08-14 16:00:00|52.51|52.21|51.74|51.44|52.95|52.65|51.38|51.08|1111
1755190800000|2025-08-14 17:00:00|51.69|51.39|51.71|51.41|51.86|51.56|51.32|51.02|1120
1755194400000|2025-08-14 18:00:00|51.69|51.39|51.67|51.37|51.81|51.51|51.04|50.74|1189
1755198000000|2025-08-14 19:00:00|51.71|51.41|51.65|51.35|51.89|51.59|51.65|51.35|1196
1755201600000|2025-08-14 20:00:00|51.68|51.38|51.45|51.15|52.7|52.4|50.88|50.58|1121
1755205200000|2025-08-14 21:00:00|51.44|51.14|51.09|50.79|51.51|51.21|50.66|50.36|1178
1755208800000|2025-08-14 22:00:00|51.08|50.78|51.53|51.23|51.56|51.26|50.76|50.46|1473
1755212400000|2025-08-14 23:00:00|51.52|51.22|51.65|51.35|51.77|51.47|51.5|51.2|1297
1755216000000|2025-08-15 00:00:00|51.69|51.39|51.61|51.31|51.9|51.6|51.39|51.09|1051
1755219600000|2025-08-15 01:00:00|51.63|51.33|51.75|51.45|51.89|51.59|51.49|51.19|779
1755223200000|2025-08-15 02:00:00|51.73|51.43|51.78|51.48|51.83|51.53|51.7|51.4|427
1755226800000|2025-08-15 03:00:00|51.79|51.49|52.23|51.93|52.47|52.17|51.71|51.41|1067
1755230400000|2025-08-15 04:00:00|52.22|51.92|51.94|51.64|52.35|52.05|51.91|51.61|969
1755234000000|2025-08-15 05:00:00|51.92|51.62|52.33|52.03|52.34|52.04|51.82|51.52|1222
1755237600000|2025-08-15 06:00:00|52.35|52.05|52.22|51.92|52.52|52.22|52.16|51.86|1004
1755241200000|2025-08-15 07:00:00|52.2|51.9|51.98|51.68|52.22|51.92|51.83|51.53|1134
1755244800000|2025-08-15 08:00:00|51.95|51.65|51.74|51.44|52.13|51.83|51.74|51.44|1388
1755248400000|2025-08-15 09:00:00|51.75|51.45|51.52|51.22|51.95|51.65|51.35|51.05|1230
1755252000000|2025-08-15 10:00:00|51.54|51.24|51.59|51.29|51.8|51.5|51.52|51.22|1252
1755255600000|2025-08-15 11:00:00|51.56|51.26|51.5|51.2|51.67|51.37|51.35|51.05|1437
1755259200000|2025-08-15 12:00:00|51.52|51.22|51.58|51.28|52.01|51.71|51.32|51.02|1153
1755262800000|2025-08-15 13:00:00|51.56|51.26|51.14|50.84|51.59|51.29|51.13|50.83|922
1755266400000|2025-08-15 14:00:00|51.13|50.83|50.39|50.09|51.23|50.93|50.37|50.07|879
1755270000000|2025-08-15 15:00:00|50.4|50.1|49.8|49.5|50.49|50.19|49.65|49.35|1087
1755273600000|2025-08-15 16:00:00|49.78|49.48|50.02|49.72|50.03|49.73|49.16|48.86|1179
1755277200000|2025-08-15 17:00:00|49.97|49.67|50.09|49.79|50.35|50.05|49.67|49.37|1105
1755280800000|2025-08-15 18:00:00|50.06|49.76|49.74|49.44|50.13|49.83|49.74|49.44|1103
1755284400000|2025-08-15 19:00:00|49.76|49.46|49.92|49.62|50.15|49.85|49.74|49.44|946
1755288000000|2025-08-15 20:00:00|49.88|49.58|50.28|49.98|50.28|49.98|49.77|49.47|1180
1755327600000|2025-08-16 07:00:00|50.91|50.61|51.19|50.89|51.21|50.91|50.89|50.59|711
1755331200000|2025-08-16 08:00:00|51.18|50.88|51.17|50.87|51.24|50.94|51.07|50.77|647
1755334800000|2025-08-16 09:00:00|51.15|50.85|50.69|50.39|51.3|51|50.56|50.26|979
1755338400000|2025-08-16 10:00:00|50.63|50.33|50.73|50.43|50.9|50.6|50.47|50.17|1063
1755342000000|2025-08-16 11:00:00|50.74|50.44|50.61|50.31|51.04|50.74|50.56|50.26|1239
1755345600000|2025-08-16 12:00:00|50.62|50.32|51|50.7|51.03|50.73|50.57|50.27|1114
1755349200000|2025-08-16 13:00:00|50.99|50.69|50.75|50.45|51.12|50.82|50.69|50.39|608
1755352800000|2025-08-16 14:00:00|50.77|50.47|51.11|50.81|51.11|50.81|50.71|50.41|1093
1755356400000|2025-08-16 15:00:00|51.1|50.8|51.1|50.8|51.24|50.94|51.05|50.75|1202
1755360000000|2025-08-16 16:00:00|51.11|50.81|51.2|50.9|51.26|50.96|51.04|50.74|1146
1755363600000|2025-08-16 17:00:00|51.21|50.91|51.13|50.83|51.25|50.95|50.86|50.56|1271
1755367200000|2025-08-16 18:00:00|51.12|50.82|51.28|50.98|51.29|50.99|51.05|50.75|758
1755370800000|2025-08-16 19:00:00|51.27|50.97|51.36|51.06|51.6|51.3|51.23|50.93|556
1755374400000|2025-08-16 20:00:00|51.37|51.07|51.41|51.11|51.61|51.31|51.33|51.03|1319
1755378000000|2025-08-16 21:00:00|51.42|51.12|51.24|50.94|51.43|51.13|51.23|50.93|1188
1755381600000|2025-08-16 22:00:00|51.21|50.91|51.35|51.05|51.44|51.14|51.13|50.83|1181
1755385200000|2025-08-16 23:00:00|51.38|51.08|51.22|50.92|51.38|51.08|51.13|50.83|1037
1755388800000|2025-08-17 00:00:00|51.21|50.91|51.12|50.82|51.29|50.99|51.09|50.79|822
1755392400000|2025-08-17 01:00:00|51.11|50.81|51.01|50.71|51.14|50.84|50.87|50.57|871
1755396000000|2025-08-17 02:00:00|50.99|50.69|51.37|51.07|51.37|51.07|50.98|50.68|677
1755399600000|2025-08-17 03:00:00|51.34|51.04|51.23|50.93|51.38|51.08|51.09|50.79|956
1755403200000|2025-08-17 04:00:00|51.24|50.94|51.47|51.17|51.47|51.17|51.2|50.9|1230
1755406800000|2025-08-17 05:00:00|51.46|51.16|51.61|51.31|51.63|51.33|51.42|51.12|944
1755410400000|2025-08-17 06:00:00|51.58|51.28|51.49|51.19|51.67|51.37|51.44|51.14|799
1755414000000|2025-08-17 07:00:00|51.5|51.2|51.55|51.25|51.63|51.33|51.4|51.1|1182
1755417600000|2025-08-17 08:00:00|51.57|51.27|51.7|51.4|51.72|51.42|51.43|51.13|779
1755421200000|2025-08-17 09:00:00|51.71|51.41|51.69|51.39|51.72|51.42|51.63|51.33|698
1755424800000|2025-08-17 10:00:00|51.7|51.4|51.75|51.45|51.76|51.46|51.63|51.33|586
1755428400000|2025-08-17 11:00:00|51.74|51.44|51.74|51.44|51.76|51.46|51.63|51.33|1187
1755432000000|2025-08-17 12:00:00|51.72|51.42|51.61|51.31|51.76|51.46|51.61|51.31|835
1755435600000|2025-08-17 13:00:00|51.63|51.33|51.71|51.41|51.76|51.46|51.52|51.22|678
1755439200000|2025-08-17 14:00:00|51.69|51.39|51.77|51.47|51.77|51.47|51.6|51.3|810
1755442800000|2025-08-17 15:00:00|51.75|51.45|51.95|51.65|51.96|51.66|51.69|51.39|399
1755446400000|2025-08-17 16:00:00|51.96|51.66|51.87|51.57|52.18|51.88|51.78|51.48|1003
1755450000000|2025-08-17 17:00:00|51.89|51.59|51.72|51.42|51.93|51.63|51.61|51.31|1331
1755453600000|2025-08-17 18:00:00|51.73|51.43|51.33|51.03|51.8|51.5|51.26|50.96|1310
1755457200000|2025-08-17 19:00:00|51.35|51.05|51.76|50.46|51.93|51.28|51.23|50.44|1154
1755460800000|2025-08-17 20:00:00|51.75|50.45|51.83|50.53|51.97|50.67|51.68|50.38|1310
1755464400000|2025-08-17 21:00:00|51.82|50.52|51.79|50.49|51.94|50.64|51.69|50.39|1209
1755468000000|2025-08-17 22:00:00|51.78|50.48|51.64|51.34|51.81|51.44|51.22|50.44|1257
1755471600000|2025-08-17 23:00:00|51.63|51.33|51.26|50.96|51.67|51.37|51.23|50.93|1259
1755475200000|2025-08-18 00:00:00|51.28|50.98|51.1|50.8|51.32|51.02|50.89|50.59|1054
1755478800000|2025-08-18 01:00:00|51.06|50.76|50.63|50.33|51.13|50.83|50.63|50.33|875
1755482400000|2025-08-18 02:00:00|50.62|50.32|49.8|49.5|50.65|50.35|49.79|49.49|903
1755486000000|2025-08-18 03:00:00|49.84|49.54|49.95|49.65|50.05|49.75|49.74|49.44|1036
1755489600000|2025-08-18 04:00:00|49.92|49.62|50.18|49.88|50.18|49.88|49.77|49.47|1135
1755493200000|2025-08-18 05:00:00|50.19|49.89|49.92|49.62|50.38|50.08|49.58|49.28|1156
1755496800000|2025-08-18 06:00:00|49.95|49.65|49.45|49.15|49.97|49.67|49.41|49.11|600
1755500400000|2025-08-18 07:00:00|49.46|49.16|49.61|49.31|49.73|49.43|49.45|49.15|991
1755504000000|2025-08-18 08:00:00|49.6|49.3|49.28|48.98|49.65|49.35|49.27|48.97|909
1755507600000|2025-08-18 09:00:00|49.27|48.97|49.63|49.33|49.73|49.43|49.15|48.85|518
1755511200000|2025-08-18 10:00:00|49.64|49.34|49.55|49.25|49.8|49.5|49.38|49.08|1110
1755514800000|2025-08-18 11:00:00|49.54|49.24|49.71|49.41|49.77|49.47|49.41|49.11|1151
1755518400000|2025-08-18 12:00:00|49.72|49.42|50.14|49.84|50.14|49.84|49.64|49.34|1106
1755522000000|2025-08-18 13:00:00|50.12|49.82|49.78|49.48|50.2|49.9|49.78|49.48|850
1755525600000|2025-08-18 14:00:00|49.8|49.5|49.89|49.59|49.94|49.64|49.65|49.35|680
1755529200000|2025-08-18 15:00:00|49.88|49.58|50.1|49.8|50.12|49.82|49.66|49.36|1065
1755532800000|2025-08-18 16:00:00|50.11|49.81|49.91|49.61|50.27|49.97|49.82|49.52|1075
1755536400000|2025-08-18 17:00:00|49.89|49.59|50.18|49.88|50.41|50.11|49.8|49.5|998
1755540000000|2025-08-18 18:00:00|50.14|49.84|50.31|50.01|50.34|50.04|49.98|49.68|1099
1755543600000|2025-08-18 19:00:00|50.3|50|50.14|49.84|50.38|50.08|50.04|49.74|901
1755547200000|2025-08-18 20:00:00|50.15|49.85|50.1|49.8|50.19|49.89|49.79|49.49|1119
1755550800000|2025-08-18 21:00:00|50.09|49.79|50.31|50.01|50.33|50.03|50.03|49.73|1329
1755554400000|2025-08-18 22:00:00|50.33|50.03|50.2|49.9|50.49|50.19|50.19|49.89|535
1755558000000|2025-08-18 23:00:00|50.22|49.92|49.9|49.6|50.25|49.95|49.8|49.5|1114
1755561600000|2025-08-19 00:00:00|49.91|49.61|50.27|49.97|50.27|49.97|49.44|49.14|1218
1755565200000|2025-08-19 01:00:00|50.26|49.96|49.88|49.58|50.39|50.09|49.86|49.56|883
1755568800000|2025-08-19 02:00:00|49.86|49.56|49.73|49.43|50.04|49.74|49.64|49.34|813
1755572400000|2025-08-19 03:00:00|49.75|49.45|49.17|48.87|49.79|49.49|49.17|48.87|959
1755576000000|2025-08-19 04:00:00|49.19|48.89|49.54|49.24|49.56|49.26|48.9|48.6|1004
1755579600000|2025-08-19 05:00:00|49.56|49.26|49.38|49.08|49.67|49.37|49.36|49.06|1077
1755583200000|2025-08-19 06:00:00|49.37|49.07|49.35|49.05|49.39|49.09|49.18|48.88|1069
1755586800000|2025-08-19 07:00:00|49.34|49.04|49.37|49.07|49.4|49.1|49.1|48.8|938
1755590400000|2025-08-19 08:00:00|49.35|49.05|49.41|49.11|49.54|49.24|49.06|48.76|1069
1755594000000|2025-08-19 09:00:00|49.4|49.1|49.79|49.49|49.95|49.65|49.4|49.1|799
1755597600000|2025-08-19 10:00:00|49.8|49.5|49.89|49.59|50|49.7|49.79|49.49|523
1755601200000|2025-08-19 11:00:00|49.87|49.57|50|49.7|50.02|49.72|49.85|49.55|429
1755604800000|2025-08-19 12:00:00|49.99|49.69|49.98|49.68|50.02|49.72|49.85|49.55|729
1755608400000|2025-08-19 13:00:00|49.95|49.65|49.87|49.57|50.32|50.02|49.55|49.25|1027
1755612000000|2025-08-19 14:00:00|49.84|49.54|49.28|48.98|50.01|49.71|49.09|48.79|934
1755615600000|2025-08-19 15:00:00|49.26|48.96|49.29|48.99|49.72|49.42|49.25|48.95|838
1755619200000|2025-08-19 16:00:00|49.32|49.02|49.04|48.74|49.39|49.09|49.02|48.72|609
1755622800000|2025-08-19 17:00:00|49.06|48.76|49.19|48.89|49.27|48.97|48.91|48.61|961
1755626400000|2025-08-19 18:00:00|49.22|48.92|48.84|48.54|49.26|48.96|48.81|48.51|915
1755630000000|2025-08-19 19:00:00|48.82|48.52|49.04|48.74|49.35|49.05|48.75|48.45|1089
1755633600000|2025-08-19 20:00:00|49|48.7|49.16|48.86|49.2|48.9|48.76|48.46|1056
1755637200000|2025-08-19 21:00:00|49.15|48.85|49.08|48.78|49.18|48.88|48.94|48.64|1266
1755640800000|2025-08-19 22:00:00|49.05|48.75|49.05|48.75|49.19|48.89|48.93|48.63|1164
1755644400000|2025-08-19 23:00:00|49.04|48.74|48.6|48.3|49.07|48.77|48.6|48.3|615
1755648000000|2025-08-20 00:00:00|48.64|48.34|48.78|48.48|48.86|48.56|48.6|48.3|976
1755651600000|2025-08-20 01:00:00|48.76|48.46|48.74|48.44|48.84|48.54|48.29|47.99|868
1755655200000|2025-08-20 02:00:00|48.76|48.46|48.93|48.63|49.18|48.88|48.68|48.38|1203
1755658800000|2025-08-20 03:00:00|48.96|48.66|48.84|48.54|49.12|48.82|48.78|48.48|1097
1755662400000|2025-08-20 04:00:00|48.86|48.56|49.02|48.72|49.22|48.92|48.82|48.52|1084
1755666000000|2025-08-20 05:00:00|49.01|48.71|49.16|48.86|49.2|48.9|48.93|48.63|1068
1755669600000|2025-08-20 06:00:00|49.17|48.87|49.16|48.86|49.25|48.95|48.96|48.66|1056
1755673200000|2025-08-20 07:00:00|49.15|48.85|48.95|48.65|49.28|48.98|48.9|48.6|975
1755676800000|2025-08-20 08:00:00|48.92|48.62|49.36|49.06|49.42|49.12|48.84|48.54|1005
1755680400000|2025-08-20 09:00:00|49.39|49.09|49.23|48.93|49.46|49.16|49.22|48.92|1071
1755684000000|2025-08-20 10:00:00|49.25|48.95|49.28|48.98|49.46|49.16|49.09|48.79|1123
1755687600000|2025-08-20 11:00:00|49.3|49|49.2|48.9|49.35|49.05|48.48|48.18|1046
1755691200000|2025-08-20 12:00:00|49.17|48.87|49.46|49.16|49.63|49.33|49.17|48.87|982
1755694800000|2025-08-20 13:00:00|49.44|49.14|48.87|48.57|49.53|49.23|48.72|48.42|1076
1755698400000|2025-08-20 14:00:00|48.91|48.61|49.49|49.19|49.71|49.41|48.42|48.12|1145
1755702000000|2025-08-20 15:00:00|49.47|49.17|49.61|49.31|50.07|49.77|49.4|49.1|1053
1755705600000|2025-08-20 16:00:00|49.59|49.29|49.93|49.63|50.3|50|49.58|49.28|1063
1755709200000|2025-08-20 17:00:00|49.94|49.64|50.03|49.73|50.26|49.96|49.86|49.56|1103
1755712800000|2025-08-20 18:00:00|50.07|49.77|49.93|49.63|50.09|49.79|49.56|49.26|902
1755716400000|2025-08-20 19:00:00|49.91|49.61|50.38|50.08|50.4|50.1|49.88|49.58|1048
1755720000000|2025-08-20 20:00:00|50.36|50.06|50.33|50.03|50.41|50.11|50.25|49.95|1192
1755723600000|2025-08-20 21:00:00|50.31|50.01|50.36|50.06|50.4|50.1|50.1|49.8|1107
1755727200000|2025-08-20 22:00:00|50.35|50.05|50.4|50.1|50.43|50.13|50.28|49.98|1158
1755730800000|2025-08-20 23:00:00|50.38|50.08|50.26|49.96|50.41|50.11|50.15|49.85|1212
1755734400000|2025-08-21 00:00:00|50.27|49.97|50.35|50.05|50.35|50.05|50.05|49.75|1091
1755738000000|2025-08-21 01:00:00|50.37|50.07|50.88|50.58|50.91|50.61|50.3|50|1020
1755741600000|2025-08-21 02:00:00|50.89|50.59|50.8|50.5|50.97|50.67|50.45|50.15|936
1755745200000|2025-08-21 03:00:00|50.83|50.53|50.64|50.34|51.3|51|50.61|50.31|924
1755748800000|2025-08-21 04:00:00|50.65|50.35|50.46|50.16|50.82|50.52|50.43|50.13|956
1755752400000|2025-08-21 05:00:00|50.48|50.18|50.49|50.19|50.52|50.22|50.31|50.01|1036
1755756000000|2025-08-21 06:00:00|50.46|50.16|50.18|49.88|50.49|50.19|50.13|49.83|1173
1755759600000|2025-08-21 07:00:00|50.2|49.9|50.43|50.13|50.46|50.16|50.07|49.77|1029
1755763200000|2025-08-21 08:00:00|50.44|50.14|50.13|49.83|50.5|50.2|50.09|49.79|1199
1755766800000|2025-08-21 09:00:00|50.09|49.79|49.93|49.63|50.14|49.84|49.75|49.45|1172
1755770400000|2025-08-21 10:00:00|49.91|49.61|49.87|49.57|49.96|49.66|49.78|49.48|931
1755774000000|2025-08-21 11:00:00|49.9|49.6|49.92|49.62|50.27|49.97|49.8|49.5|1160
1755777600000|2025-08-21 12:00:00|49.95|49.65|49.6|49.3|50.03|49.73|49.54|49.24|1023
1755781200000|2025-08-21 13:00:00|49.62|49.32|49.96|49.66|50.26|49.96|49.58|49.28|1140
1755784800000|2025-08-21 14:00:00|49.91|49.61|49.68|49.38|50.36|50.06|49.47|49.17|1010
1755788400000|2025-08-21 15:00:00|49.72|49.42|49.25|48.95|49.81|49.51|49.23|48.93|918
1755792000000|2025-08-21 16:00:00|49.26|48.96|49.17|48.87|49.55|49.25|49.17|48.87|1068
1755795600000|2025-08-21 17:00:00|49.18|48.88|49.3|49|49.42|49.12|49.02|48.72|812
1755799200000|2025-08-21 18:00:00|49.31|49.01|49.55|49.25|49.63|49.33|49.2|48.9|1051
1755802800000|2025-08-21 19:00:00|49.56|49.26|49.02|48.72|49.66|49.36|49|48.7|1099
1755806400000|2025-08-21 20:00:00|49.01|48.71|49.24|48.94|49.37|49.07|48.85|48.55|1188
1755810000000|2025-08-21 21:00:00|49.19|48.89|49.53|49.23|49.59|49.29|48.99|48.69|1202
1755813600000|2025-08-21 22:00:00|49.52|49.22|49.46|49.16|49.6|49.3|49.4|49.1|1141
1755817200000|2025-08-21 23:00:00|49.43|49.13|49.04|48.74|49.48|49.18|48.89|48.59|1045
1755820800000|2025-08-22 00:00:00|49.08|48.78|49.08|48.78|49.41|49.11|49|48.7|1034
1755824400000|2025-08-22 01:00:00|49.11|48.81|49.21|48.91|49.24|48.94|48.87|48.57|992
1755828000000|2025-08-22 02:00:00|49.19|48.89|49.33|49.03|49.62|49.32|49.14|48.84|1105
1755831600000|2025-08-22 03:00:00|49.32|49.02|48.94|48.64|49.47|49.17|48.8|48.5|1043
1755835200000|2025-08-22 04:00:00|48.95|48.65|48.98|48.68|49.26|48.96|48.89|48.59|941
1755838800000|2025-08-22 05:00:00|48.97|48.67|49.16|48.86|49.2|48.9|48.89|48.59|1068
1755842400000|2025-08-22 06:00:00|49.13|48.83|48.91|48.61|49.39|49.09|48.88|48.58|875
1755846000000|2025-08-22 07:00:00|48.94|48.64|49.26|48.96|49.37|49.07|48.9|48.6|1048
1755849600000|2025-08-22 08:00:00|49.24|48.94|49.16|48.86|49.49|49.19|49.14|48.84|893
1755853200000|2025-08-22 09:00:00|49.14|48.84|49.17|48.87|49.23|48.93|48.99|48.69|1138
1755856800000|2025-08-22 10:00:00|49.16|48.86|48.82|48.52|49.18|48.88|48.73|48.43|1161
1755860400000|2025-08-22 11:00:00|48.81|48.51|48.57|48.27|48.85|48.55|48.57|48.27|841
1755864000000|2025-08-22 12:00:00|48.58|48.28|48.3|48|48.71|48.41|47.84|47.54|916
1755867600000|2025-08-22 13:00:00|48.27|47.97|48.55|48.25|48.92|48.62|48.2|47.9|1093
1755871200000|2025-08-22 14:00:00|48.49|48.19|50.84|50.54|51.04|50.74|48.49|48.19|1885
1755874800000|2025-08-22 15:00:00|50.88|50.58|51.01|50.71|51.08|50.78|50.74|50.44|723
1755878400000|2025-08-22 16:00:00|50.98|50.68|51.67|51.37|51.87|51.57|50.88|50.58|1135
1755882000000|2025-08-22 17:00:00|51.66|51.36|52.01|51.71|52.18|51.88|51.64|51.34|1144
1755885600000|2025-08-22 18:00:00|51.99|51.69|51.86|51.56|52.16|51.86|51.76|51.46|1252
1755889200000|2025-08-22 19:00:00|51.85|51.55|51.98|51.68|52.12|51.82|51.82|51.52|1231
1755892800000|2025-08-22 20:00:00|51.95|51.65|52.04|51.74|52.15|51.85|51.95|51.65|1217
1755932400000|2025-08-23 07:00:00|52.36|52.06|51.92|51.62|52.51|52.21|51.84|51.54|1079
1755936000000|2025-08-23 08:00:00|51.88|51.58|52.12|51.82|52.23|51.93|51.86|51.56|1352
1755939600000|2025-08-23 09:00:00|52.15|51.85|52.09|51.79|52.18|51.88|51.89|51.59|1332
1755943200000|2025-08-23 10:00:00|52.07|51.77|51.64|51.34|52.14|51.84|51.61|51.31|1278
1755946800000|2025-08-23 11:00:00|51.63|51.33|51.67|51.37|51.91|51.61|51.57|51.27|1258
1755950400000|2025-08-23 12:00:00|51.7|51.4|51.67|51.37|52.01|51.71|51.6|51.3|1075
1755954000000|2025-08-23 13:00:00|51.68|51.38|51.64|51.34|51.86|51.56|51.55|51.25|1086
1755957600000|2025-08-23 14:00:00|51.63|51.33|51.57|51.27|51.96|51.66|51.53|51.23|1114
1755961200000|2025-08-23 15:00:00|51.58|51.28|51.64|51.34|51.86|51.56|51.55|51.25|1135
1755964800000|2025-08-23 16:00:00|51.63|51.33|51.47|51.17|51.7|51.4|51.39|51.09|1254
1755968400000|2025-08-23 17:00:00|51.46|51.16|51.62|51.32|51.68|51.38|51.45|51.15|1353
1755972000000|2025-08-23 18:00:00|51.63|51.33|51.71|51.41|51.81|51.51|51.61|51.31|1379
1755975600000|2025-08-23 19:00:00|51.7|51.4|51.79|51.49|51.82|51.52|51.67|51.37|1339
1755979200000|2025-08-23 20:00:00|51.76|51.46|51.7|51.4|51.81|51.51|51.57|51.27|1275
1755982800000|2025-08-23 21:00:00|51.68|51.38|51.47|51.17|51.7|51.4|51.36|51.06|1219
1755986400000|2025-08-23 22:00:00|51.5|51.2|51.55|51.25|51.58|51.28|51.41|51.11|1277
1755990000000|2025-08-23 23:00:00|51.58|51.28|51.59|51.29|51.82|51.52|51.53|51.23|1357
1755993600000|2025-08-24 00:00:00|51.62|51.32|51.82|51.52|52.03|51.73|51.59|51.29|1165
1755997200000|2025-08-24 01:00:00|51.8|51.5|51.56|51.26|51.82|51.52|51.41|51.11|1164
1756000800000|2025-08-24 02:00:00|51.52|51.22|51.15|50.85|51.57|51.27|51.02|50.72|545
1756004400000|2025-08-24 03:00:00|51.11|50.81|51.15|50.85|51.15|50.85|50.96|50.66|357
1756008000000|2025-08-24 04:00:00|51.11|50.81|51.06|50.76|51.15|50.85|51|50.7|184
1756011600000|2025-08-24 05:00:00|51.07|50.77|51.1|50.8|51.15|50.85|50.96|50.66|83
1756015200000|2025-08-24 06:00:00|51.11|50.81|50.56|50.26|51.11|50.81|50.52|50.22|851
1756018800000|2025-08-24 07:00:00|50.55|50.25|50.59|50.29|50.9|50.6|50.47|50.17|1049
1756022400000|2025-08-24 08:00:00|50.56|50.26|50.71|50.41|50.88|50.58|50.53|50.23|1025
1756026000000|2025-08-24 09:00:00|50.69|50.39|50.84|50.54|50.89|50.59|50.55|50.25|1115
1756029600000|2025-08-24 10:00:00|50.83|50.53|50.44|50.14|50.83|50.53|50.39|50.09|855
1756033200000|2025-08-24 11:00:00|50.46|50.16|50.41|50.11|50.55|50.25|50.39|50.09|567
1756036800000|2025-08-24 12:00:00|50.4|50.1|50.47|50.17|50.53|50.23|50.21|49.91|739
1756040400000|2025-08-24 13:00:00|50.5|50.2|50.5|50.2|50.78|50.48|50.46|50.16|1019
1756044000000|2025-08-24 14:00:00|50.48|50.18|50.64|50.34|50.7|50.4|50.31|50.01|1003
1756047600000|2025-08-24 15:00:00|50.65|50.35|50.59|50.29|50.91|50.61|50.53|50.23|1211
1756051200000|2025-08-24 16:00:00|50.58|50.28|50.63|50.33|50.76|50.46|50.34|50.04|1147
1756054800000|2025-08-24 17:00:00|50.59|50.29|51.3|51|51.42|51.12|50.58|50.28|1020
1756058400000|2025-08-24 18:00:00|51.32|51.02|52.31|52.01|52.43|52.13|51.22|50.92|1017
1756062000000|2025-08-24 19:00:00|52.34|52.04|51.83|50.53|52.91|52.61|50.55|49.88|2079
1756065600000|2025-08-24 20:00:00|51.79|50.49|51.68|50.38|52.47|51.17|50.73|49.43|1482
1756069200000|2025-08-24 21:00:00|51.67|50.37|51.1|50.8|51.73|51.19|50.8|50.27|1014
1756072800000|2025-08-24 22:00:00|51.08|50.78|50.88|50.58|51.11|50.81|50.28|49.98|1078
1756076400000|2025-08-24 23:00:00|50.9|50.6|51.07|50.77|51.2|50.9|50.78|50.48|1102
1756080000000|2025-08-25 00:00:00|51.05|50.75|50.52|50.22|51.44|51.14|50.25|49.95|1022
1756083600000|2025-08-25 01:00:00|50.54|50.24|51.24|50.94|51.35|51.05|50.52|50.22|1100
1756087200000|2025-08-25 02:00:00|51.31|51.01|51.66|51.36|51.77|51.47|51.21|50.91|1058
1756090800000|2025-08-25 03:00:00|51.64|51.34|51.63|51.33|51.73|51.43|51.39|51.09|1075
1756094400000|2025-08-25 04:00:00|51.6|51.3|51.83|51.53|52.35|52.05|51.6|51.3|1078
1756098000000|2025-08-25 05:00:00|51.82|51.52|50.97|50.67|51.94|51.64|50.88|50.58|985
1756101600000|2025-08-25 06:00:00|50.96|50.66|50.31|50.01|51.08|50.78|50.23|49.93|1033
1756105200000|2025-08-25 07:00:00|50.29|49.99|49.52|49.22|50.59|50.29|49.47|49.17|1070
1756108800000|2025-08-25 08:00:00|49.57|49.27|49.97|49.67|50.05|49.75|49.27|48.97|1000
1756112400000|2025-08-25 09:00:00|49.96|49.66|49.86|49.56|50.01|49.71|49.58|49.28|960
1756116000000|2025-08-25 10:00:00|49.89|49.59|49.29|48.99|49.9|49.6|49.27|48.97|979
1756119600000|2025-08-25 11:00:00|49.32|49.02|49.71|49.41|49.74|49.44|49.26|48.96|884
1756123200000|2025-08-25 12:00:00|49.73|49.43|49.8|49.5|49.89|49.59|49.48|49.18|1061
1756126800000|2025-08-25 13:00:00|49.82|49.52|49.66|49.36|49.84|49.54|49.3|49|1016
1756130400000|2025-08-25 14:00:00|49.63|49.33|50.05|49.75|50.33|50.03|49.45|49.15|1084
1756134000000|2025-08-25 15:00:00|50.06|49.76|49.8|49.5|50.23|49.93|49.6|49.3|1095
1756137600000|2025-08-25 16:00:00|49.77|49.47|49.84|49.54|50.14|49.84|49.57|49.27|1067
1756141200000|2025-08-25 17:00:00|49.83|49.53|49.53|49.23|49.86|49.56|49.4|49.1|1042
1756144800000|2025-08-25 18:00:00|49.52|49.22|49.43|49.13|49.7|49.4|49.32|49.02|1014
1756148400000|2025-08-25 19:00:00|49.42|49.12|48.58|48.28|49.49|49.19|48.55|48.25|936
1756152000000|2025-08-25 20:00:00|48.56|48.26|47.69|47.39|48.65|48.35|47.55|47.25|1351
1756155600000|2025-08-25 21:00:00|47.67|47.37|47.56|47.26|47.92|47.62|47.23|46.93|1255
1756159200000|2025-08-25 22:00:00|47.57|47.27|48.08|47.78|48.3|48|47.38|47.08|1016
1756162800000|2025-08-25 23:00:00|48.05|47.75|48.24|47.94|48.37|48.07|47.93|47.63|1073
1756166400000|2025-08-26 00:00:00|48.17|47.87|47.97|47.67|48.17|47.87|47.57|47.27|1089
1756170000000|2025-08-26 01:00:00|47.95|47.65|48.2|47.9|48.28|47.98|47.58|47.28|1027
1756173600000|2025-08-26 02:00:00|48.23|47.93|48.43|48.13|48.61|48.31|48.06|47.76|686
1756177200000|2025-08-26 03:00:00|48.45|48.15|48.51|48.21|48.54|48.24|48.24|47.94|680
1756180800000|2025-08-26 04:00:00|48.49|48.19|48.68|48.38|48.73|48.43|48.49|48.19|783
1756184400000|2025-08-26 05:00:00|48.65|48.35|48.68|48.38|48.82|48.52|48.6|48.3|512
1756188000000|2025-08-26 06:00:00|48.65|48.35|48.44|48.14|48.71|48.41|48.41|48.11|846
1756191600000|2025-08-26 07:00:00|48.48|48.18|48.54|48.24|48.79|48.49|48.21|47.91|873
1756195200000|2025-08-26 08:00:00|48.53|48.23|48.35|48.05|48.6|48.3|48.31|48.01|1004
1756198800000|2025-08-26 09:00:00|48.36|48.06|48.36|48.06|48.54|48.24|48.27|47.97|1024
1756202400000|2025-08-26 10:00:00|48.4|48.1|48.44|48.14|48.64|48.34|48.37|48.07|855
1756206000000|2025-08-26 11:00:00|48.47|48.17|48.21|47.91|48.6|48.3|48.09|47.79|857
1756209600000|2025-08-26 12:00:00|48.2|47.9|48.85|48.55|48.86|48.56|48.07|47.77|688
1756213200000|2025-08-26 13:00:00|48.8|48.5|48.65|48.35|48.85|48.55|48.34|48.04|507
1756216800000|2025-08-26 14:00:00|48.7|48.4|48.8|48.5|48.8|48.5|48.43|48.13|471
1756220400000|2025-08-26 15:00:00|48.78|48.48|48.74|48.44|48.85|48.55|48.56|48.26|385
1756224000000|2025-08-26 16:00:00|48.76|48.46|48.91|48.61|48.95|48.65|48.55|48.25|499
1756227600000|2025-08-26 17:00:00|48.89|48.59|48.96|48.66|49.11|48.81|48.89|48.59|86
1756231200000|2025-08-26 18:00:00|48.97|48.67|49.14|48.84|49.15|48.85|48.96|48.66|173
1756234800000|2025-08-26 19:00:00|49.15|48.85|49.39|49.09|49.4|49.1|49.07|48.77|578
1756238400000|2025-08-26 20:00:00|49.4|49.1|49.51|49.21|49.51|49.21|49.38|49.08|799
1756242000000|2025-08-26 21:00:00|49.46|49.16|49.53|49.23|49.54|49.24|49.4|49.1|501
1756245600000|2025-08-26 22:00:00|49.51|49.21|49.58|49.28|49.63|49.33|49.36|49.06|655
1756249200000|2025-08-26 23:00:00|49.55|49.25|49.41|49.11|49.63|49.33|49.36|49.06|771
1756252800000|2025-08-27 00:00:00|49.42|49.12|49.21|48.91|49.44|49.14|49.14|48.84|961
1756256400000|2025-08-27 01:00:00|49.2|48.9|49.34|49.04|49.34|49.04|49.1|48.8|1032
1756260000000|2025-08-27 02:00:00|49.31|49.01|49.41|49.11|49.59|49.29|49.11|48.81|989
1756263600000|2025-08-27 03:00:00|49.4|49.1|49.63|49.33|49.63|49.33|49.24|48.94|829
1756267200000|2025-08-27 04:00:00|49.61|49.31|49.61|49.31|49.64|49.34|49.52|49.22|1018
1756270800000|2025-08-27 05:00:00|49.56|49.26|49.46|49.16|49.64|49.34|49.43|49.13|370
1756274400000|2025-08-27 06:00:00|49.45|49.15|49.42|49.12|49.59|49.29|49.41|49.11|623
1756278000000|2025-08-27 07:00:00|49.43|49.13|49.33|49.03|49.45|49.15|49.13|48.83|1011
1756281600000|2025-08-27 08:00:00|49.35|49.05|49.37|49.07|49.45|49.15|49.09|48.79|978
1756285200000|2025-08-27 09:00:00|49.38|49.08|49.33|49.03|49.58|49.28|49.3|49|1115
1756288800000|2025-08-27 10:00:00|49.31|49.01|49.33|49.03|49.6|49.3|49.27|48.97|955
1756292400000|2025-08-27 11:00:00|49.34|49.04|49.48|49.18|49.5|49.2|49.32|49.02|1081
1756296000000|2025-08-27 12:00:00|49.49|49.19|49.41|49.11|49.54|49.24|49.25|48.95|946
1756299600000|2025-08-27 13:00:00|49.39|49.09|49.66|49.36|49.66|49.36|49.19|48.89|756
1756303200000|2025-08-27 14:00:00|49.63|49.33|50.1|49.8|50.1|49.8|49.54|49.24|864
1756306800000|2025-08-27 15:00:00|50.08|49.78|50.01|49.71|50.12|49.82|49.99|49.69|517
1756310400000|2025-08-27 16:00:00|50.03|49.73|50|49.7|50.12|49.82|49.99|49.69|507
1756314000000|2025-08-27 17:00:00|49.99|49.69|50.75|50.45|50.78|50.48|49.99|49.69|431
1756317600000|2025-08-27 18:00:00|50.76|50.46|50.4|50.1|51|50.7|50.39|50.09|856
1756321200000|2025-08-27 19:00:00|50.41|50.11|50.21|49.91|50.44|50.14|49.93|49.63|730
1756324800000|2025-08-27 20:00:00|50.2|49.9|50.57|50.27|50.57|50.27|49.86|49.56|797
1756328400000|2025-08-27 21:00:00|50.56|50.26|50.05|49.75|50.69|50.39|49.97|49.67|625
1756332000000|2025-08-27 22:00:00|50.03|49.73|49.99|49.69|50.56|50.26|49.86|49.56|738
1756335600000|2025-08-27 23:00:00|49.98|49.68|50.07|49.77|50.29|49.99|49.88|49.58|1010
1756339200000|2025-08-28 00:00:00|50.08|49.78|50.17|49.87|50.37|50.07|49.86|49.56|745
1756342800000|2025-08-28 01:00:00|50.16|49.86|50.38|50.08|50.51|50.21|50.03|49.73|700
1756346400000|2025-08-28 02:00:00|50.37|50.07|51.12|50.82|51.2|50.9|50.32|50.02|611
1756350000000|2025-08-28 03:00:00|51.11|50.81|51.03|50.73|51.47|51.17|50.53|50.23|848
1756353600000|2025-08-28 04:00:00|51.01|50.71|51.14|50.84|51.2|50.9|50.77|50.47|786
1756357200000|2025-08-28 05:00:00|51.13|50.83|51.13|50.83|51.2|50.9|50.46|50.16|1039
1756360800000|2025-08-28 06:00:00|51.15|50.85|51.02|50.72|51.2|50.9|50.54|50.24|805
1756364400000|2025-08-28 07:00:00|50.99|50.69|51.19|50.89|51.27|50.97|50.87|50.57|834
1756368000000|2025-08-28 08:00:00|51.2|50.9|51.35|51.05|51.44|51.14|50.98|50.68|862
1756371600000|2025-08-28 09:00:00|51.34|51.04|51.15|50.85|51.39|51.09|51.08|50.78|669
1756375200000|2025-08-28 10:00:00|51.12|50.82|51.27|50.97|51.42|51.12|51.08|50.78|996
1756378800000|2025-08-28 11:00:00|51.25|50.95|51.15|50.85|51.28|50.98|51.07|50.77|882
1756382400000|2025-08-28 12:00:00|51.18|50.88|51.3|51|51.32|51.02|51.08|50.78|1129
1756386000000|2025-08-28 13:00:00|51.32|51.02|51.28|50.98|51.42|51.12|51.15|50.85|1182
1756389600000|2025-08-28 14:00:00|51.31|51.01|51.53|51.23|51.64|51.34|51.19|50.89|872
1756393200000|2025-08-28 15:00:00|51.54|51.24|51.23|50.93|51.73|51.43|51.1|50.8|904
1756396800000|2025-08-28 16:00:00|51.28|50.98|51.19|50.89|51.54|51.24|51.06|50.76|746
1756400400000|2025-08-28 17:00:00|51.18|50.88|50.96|50.66|51.18|50.88|50.89|50.59|893
1756404000000|2025-08-28 18:00:00|50.94|50.64|51.04|50.74|51.23|50.93|50.82|50.52|136
1756407600000|2025-08-28 19:00:00|51.06|50.76|50.6|50.3|51.22|50.92|50.6|50.3|248
1756411200000|2025-08-28 20:00:00|50.56|50.26|50.53|50.23|50.73|50.43|49.84|49.54|288
1756414800000|2025-08-28 21:00:00|50.52|50.22|50.84|50.54|50.94|50.64|50.52|50.22|518
1756418400000|2025-08-28 22:00:00|50.85|50.55|51.19|50.89|51.35|51.05|50.83|50.53|156
1756422000000|2025-08-28 23:00:00|51.2|50.9|51.26|50.96|51.28|50.98|51.03|50.73|232
1756425600000|2025-08-29 00:00:00|51.31|51.01|50.98|50.68|51.47|51.17|50.75|50.45|337
1756429200000|2025-08-29 01:00:00|50.99|50.69|50.64|50.34|51.08|50.78|50.59|50.29|326
1756432800000|2025-08-29 02:00:00|50.65|50.35|50.7|50.4|51.01|50.71|50.59|50.29|260
1756436400000|2025-08-29 03:00:00|50.74|50.44|51.11|50.81|51.12|50.82|50.66|50.36|108
1756440000000|2025-08-29 04:00:00|51.16|50.86|50.76|50.46|51.18|50.88|50.18|49.88|237
1756443600000|2025-08-29 05:00:00|50.8|50.5|50.77|50.47|50.93|50.63|50.06|49.76|141
1756447200000|2025-08-29 06:00:00|50.78|50.48|50.42|50.12|50.79|50.49|49.92|49.62|185
1756450800000|2025-08-29 07:00:00|50.41|50.11|49.57|49.27|50.8|50.5|49.47|49.17|300
1756454400000|2025-08-29 08:00:00|49.61|49.31|49.32|49.02|50.68|50.38|49.32|49.02|300
1756458000000|2025-08-29 09:00:00|49.33|49.03|49.5|49.2|49.57|49.27|49.16|48.86|214
1756461600000|2025-08-29 10:00:00|49.48|49.18|49.59|49.29|50.65|50.35|49.39|49.09|292
1756465200000|2025-08-29 11:00:00|49.56|49.26|49.35|49.05|49.75|49.45|49.34|49.04|145
1756468800000|2025-08-29 12:00:00|49.36|49.06|49.84|49.54|50.92|50.62|49.29|48.99|811
1756472400000|2025-08-29 13:00:00|49.85|49.55|49.24|48.94|50.5|50.2|49.17|48.87|524
1756476000000|2025-08-29 14:00:00|49.28|48.98|49.26|48.96|50.49|50.19|49.15|48.85|410
1756479600000|2025-08-29 15:00:00|49.25|48.95|48.76|48.46|49.27|48.97|48.53|48.23|685
1756483200000|2025-08-29 16:00:00|48.77|48.47|48.81|48.51|49.13|48.83|48.44|48.14|336
1756486800000|2025-08-29 17:00:00|48.82|48.52|48.64|48.34|49.83|49.53|48.43|48.13|306
1756490400000|2025-08-29 18:00:00|48.63|48.33|48.41|48.11|49.83|49.53|48.37|48.07|330
1756494000000|2025-08-29 19:00:00|48.43|48.13|48.83|48.53|49.19|48.89|48.38|48.08|336
1756497600000|2025-08-29 20:00:00|48.89|48.59|48.67|48.37|49.88|49.58|48.54|48.24|237
1756537200000|2025-08-30 07:00:00|49.68|49.38|49.94|49.64|50.44|50.14|49.12|48.82|143
1756540800000|2025-08-30 08:00:00|49.95|49.65|49.91|49.61|50.19|49.89|49.66|49.36|138
1756544400000|2025-08-30 09:00:00|49.9|49.6|49.88|49.58|50.27|49.97|49.69|49.39|187
1756548000000|2025-08-30 10:00:00|49.89|49.59|49.86|49.56|49.99|49.69|49.09|48.79|154
1756551600000|2025-08-30 11:00:00|49.87|49.57|49.87|49.57|50.17|49.87|49.82|49.52|233
1756555200000|2025-08-30 12:00:00|49.86|49.56|49.4|49.1|50.46|50.16|48.88|48.58|221
1756558800000|2025-08-30 13:00:00|49.39|49.09|49.39|49.09|50.17|49.87|49.01|48.71|468
1756562400000|2025-08-30 14:00:00|49.4|49.1|49.47|49.17|49.53|49.23|49.08|48.78|638
1756566000000|2025-08-30 15:00:00|49.48|49.18|49.62|49.32|50.32|50.02|49.18|48.88|154
1756569600000|2025-08-30 16:00:00|49.65|49.35|49.38|49.08|49.65|49.35|49.22|48.92|122
1756573200000|2025-08-30 17:00:00|49.37|49.07|49.56|49.26|49.64|49.34|49.22|48.92|154
1756576800000|2025-08-30 18:00:00|49.55|49.25|49.71|49.41|49.72|49.42|49.47|49.17|240
1756580400000|2025-08-30 19:00:00|49.75|49.45|49.88|49.58|49.89|49.59|49.55|49.25|184
1756584000000|2025-08-30 20:00:00|49.89|49.59|49.73|49.43|50.02|49.72|49.68|49.38|163
1756587600000|2025-08-30 21:00:00|49.74|49.44|49.67|49.37|49.85|49.55|49.67|49.37|75
1756591200000|2025-08-30 22:00:00|49.68|49.38|49.72|49.42|49.77|49.47|49.56|49.26|329
1756594800000|2025-08-30 23:00:00|49.71|49.41|49.63|49.33|49.8|49.5|48.99|48.69|224
1756598400000|2025-08-31 00:00:00|49.68|49.38|49.97|49.67|49.99|49.69|49.4|49.1|253
1756602000000|2025-08-31 01:00:00|49.94|49.64|50.12|49.82|50.15|49.85|49.94|49.64|123
1756605600000|2025-08-31 02:00:00|50.13|49.83|50.04|49.74|50.35|50.05|50|49.7|118
1756609200000|2025-08-31 03:00:00|50.08|49.78|50.22|49.92|50.46|50.16|50.08|49.78|174
1756612800000|2025-08-31 04:00:00|50.23|49.93|49.95|49.65|50.25|49.95|49.18|48.88|298
1756616400000|2025-08-31 05:00:00|49.94|49.64|49.65|49.35|49.96|49.66|49.62|49.32|180
1756620000000|2025-08-31 06:00:00|49.64|49.34|49.62|49.32|49.91|49.61|49.36|49.06|218
1756623600000|2025-08-31 07:00:00|49.61|49.31|49.64|49.34|49.78|49.48|49.04|48.74|184
1756627200000|2025-08-31 08:00:00|49.69|49.39|49.96|49.66|49.98|49.68|49.65|49.35|231
1756630800000|2025-08-31 09:00:00|49.95|49.65|49.58|49.28|50|49.7|49.57|49.27|170
1756634400000|2025-08-31 10:00:00|49.57|49.27|49.36|49.06|49.6|49.3|49.18|48.88|192
1756638000000|2025-08-31 11:00:00|49.37|49.07|49.64|49.34|49.65|49.35|49.26|48.96|223
1756641600000|2025-08-31 12:00:00|49.63|49.33|49.63|49.33|49.91|49.61|49.33|49.03|201
1756645200000|2025-08-31 13:00:00|49.6|49.3|49.46|49.16|49.7|49.4|49.35|49.05|237
1756648800000|2025-08-31 14:00:00|49.45|49.15|49.32|49.02|49.55|49.25|49.22|48.92|186
1756652400000|2025-08-31 15:00:00|49.31|49.01|49.83|49.53|49.88|49.58|49.31|49.01|278
1756656000000|2025-08-31 16:00:00|49.82|49.52|49.7|49.4|49.94|49.64|49.63|49.33|320
1756659600000|2025-08-31 17:00:00|49.69|49.39|49.51|49.21|49.71|49.41|49.36|49.06|240
1756663200000|2025-08-31 18:00:00|49.5|49.2|49.79|49.49|49.86|49.56|49.5|49.2|266
1756666800000|2025-08-31 19:00:00|49.78|49.48|49.48|49.18|50.06|49.76|49.36|49.06|291
1756670400000|2025-08-31 20:00:00|49.47|49.17|49.99|48.69|50.31|49.18|49.47|48.63|241
1756674000000|2025-08-31 21:00:00|49.98|48.68|49.55|49.25|50.3|49.35|49.54|48.54|145
1756677600000|2025-08-31 22:00:00|49.53|49.23|49.31|49.01|49.56|49.26|49.19|48.89|132
1756681200000|2025-08-31 23:00:00|49.35|49.05|49.24|48.94|50.16|49.86|49.15|48.85|167
1756684800000|2025-09-01 00:00:00|49.28|48.98|48.81|48.51|50.15|49.85|48.6|48.3|680
1756688400000|2025-09-01 01:00:00|48.82|48.52|48.81|48.51|49.1|48.8|48.72|48.42|1041
1756692000000|2025-09-01 02:00:00|48.84|48.54|48.39|48.09|48.84|48.54|48.35|48.05|302
1756695600000|2025-09-01 03:00:00|48.42|48.12|48.65|48.35|48.79|48.49|48.37|48.07|120
1756699200000|2025-09-01 04:00:00|48.64|48.34|48.29|47.99|48.67|48.37|48.21|47.91|112
1756702800000|2025-09-01 05:00:00|48.32|48.02|48.54|48.24|48.66|48.36|48.18|47.88|162
1756706400000|2025-09-01 06:00:00|48.57|48.27|48.57|48.27|48.7|48.4|48.27|47.97|182
1756710000000|2025-09-01 07:00:00|48.54|48.24|49.65|49.35|49.72|49.42|48.44|48.14|245
1756713600000|2025-09-01 08:00:00|49.64|49.34|50.04|49.74|50.08|49.78|49.48|49.18|310
1756717200000|2025-09-01 09:00:00|50.09|49.79|49.52|49.22|50.2|49.9|49.52|49.22|336
1756720800000|2025-09-01 10:00:00|49.53|49.23|49.17|48.87|50.04|49.74|48.5|48.2|384
1756724400000|2025-09-01 11:00:00|49.18|48.88|48.95|48.65|49.38|49.08|48.91|48.61|628
1756728000000|2025-09-01 12:00:00|48.96|48.66|48.88|48.58|49.3|49|48.79|48.49|522
1756731600000|2025-09-01 13:00:00|48.89|48.59|48.7|48.4|49.24|48.94|48.55|48.25|563
1756735200000|2025-09-01 14:00:00|48.71|48.41|48.69|48.39|48.92|48.62|48.48|48.18|453
1756738800000|2025-09-01 15:00:00|48.7|48.4|48.53|48.23|48.8|48.5|48.37|48.07|341
1756742400000|2025-09-01 16:00:00|48.52|48.22|48.21|47.91|48.58|48.28|48.11|47.81|336
1756746000000|2025-09-01 17:00:00|48.22|47.92|48.23|47.93|48.43|48.13|48.02|47.72|172
1756749600000|2025-09-01 18:00:00|48.24|47.94|48.3|48|48.6|48.3|48.18|47.88|175
1756753200000|2025-09-01 19:00:00|48.31|48.01|48.6|48.3|48.6|48.3|48.13|47.83|298
1756756800000|2025-09-01 20:00:00|48.59|48.29|47.9|47.6|48.82|48.52|47.61|47.31|365
1756760400000|2025-09-01 21:00:00|47.92|47.62|47.71|47.41|48.63|48.33|47.55|47.25|371
1756764000000|2025-09-01 22:00:00|47.67|47.37|47.74|47.44|48.62|48.32|47.55|47.25|229
1756767600000|2025-09-01 23:00:00|47.8|47.5|48.14|47.84|48.27|47.97|47.6|47.3|243
1756771200000|2025-09-02 00:00:00|48.11|47.81|48.09|47.79|48.38|48.08|47.73|47.43|230
1756774800000|2025-09-02 01:00:00|48.11|47.81|48.37|48.07|48.63|48.33|48.06|47.76|225
1756778400000|2025-09-02 02:00:00|48.38|48.08|48.75|48.45|48.76|48.46|48.09|47.79|245
1756782000000|2025-09-02 03:00:00|48.76|48.46|48.9|48.6|49.21|48.91|48.19|47.89|493
1756785600000|2025-09-02 04:00:00|48.91|48.61|48.91|48.61|49.18|48.88|48.67|48.37|623
1756789200000|2025-09-02 05:00:00|48.95|48.65|48.94|48.64|48.97|48.67|48.14|47.84|528
1756792800000|2025-09-02 06:00:00|48.95|48.65|49.04|48.74|49.28|48.98|48.2|47.9|420
1756796400000|2025-09-02 07:00:00|49.11|48.81|48.68|48.38|49.2|48.9|48.52|48.22|232
1756800000000|2025-09-02 08:00:00|48.69|48.39|48.69|48.39|48.81|48.51|48.46|48.16|92
1756803600000|2025-09-02 09:00:00|48.67|48.37|48.75|48.45|48.81|48.51|48.65|48.35|171
1756807200000|2025-09-02 10:00:00|48.76|48.46|48.68|48.38|49.06|48.76|48.44|48.14|121
1756810800000|2025-09-02 11:00:00|48.69|48.39|48.32|48.02|48.69|48.39|47.91|47.61|102
1756814400000|2025-09-02 12:00:00|48.34|48.04|47.79|47.49|48.84|48.54|47.58|47.28|277
1756818000000|2025-09-02 13:00:00|47.8|47.5|48.76|48.46|49.04|48.74|47.71|47.41|362
1756821600000|2025-09-02 14:00:00|48.79|48.49|48.6|48.3|49.02|48.72|48.23|47.93|466
1756825200000|2025-09-02 15:00:00|48.62|48.32|48.36|48.06|48.72|48.42|48.3|48|417
1756828800000|2025-09-02 16:00:00|48.35|48.05|48.43|48.13|48.54|48.24|48.3|48|437
1756832400000|2025-09-02 17:00:00|48.44|48.14|48.6|48.3|48.73|48.43|48.44|48.14|279
1756836000000|2025-09-02 18:00:00|48.61|48.31|48.48|48.18|48.99|48.69|48.31|48.01|312
1756839600000|2025-09-02 19:00:00|48.49|48.19|48.48|48.18|48.66|48.36|48.34|48.04|341
1756843200000|2025-09-02 20:00:00|48.61|48.31|48.76|48.46|48.99|48.69|48.41|48.11|220
1756846800000|2025-09-02 21:00:00|48.77|48.47|48.88|48.58|48.96|48.66|48.72|48.42|148
1756850400000|2025-09-02 22:00:00|48.98|48.68|48.86|48.56|49.06|48.76|48.76|48.46|196
1756854000000|2025-09-02 23:00:00|48.87|48.57|48.84|48.54|49.03|48.73|48.71|48.41|77
1756857600000|2025-09-03 00:00:00|48.76|48.46|48.65|48.35|48.93|48.63|48.11|47.81|122
1756861200000|2025-09-03 01:00:00|48.64|48.34|48.9|48.6|48.91|48.61|48.05|47.75|170
1756864800000|2025-09-03 02:00:00|48.91|48.61|48.9|48.6|49.21|48.91|48.72|48.42|122
1756868400000|2025-09-03 03:00:00|48.91|48.61|48.83|48.53|49.14|48.84|48.19|47.89|103
1756872000000|2025-09-03 04:00:00|48.84|48.54|48.77|48.47|49.12|48.82|48.66|48.36|141
1756875600000|2025-09-03 05:00:00|48.78|48.48|48.55|48.25|48.78|48.48|48.35|48.05|151
1756879200000|2025-09-03 06:00:00|48.56|48.26|48.49|48.19|48.76|48.46|47.99|47.69|90
1756882800000|2025-09-03 07:00:00|48.5|48.2|48.53|48.23|48.99|48.69|48.33|48.03|164
1756886400000|2025-09-03 08:00:00|48.54|48.24|48.55|48.25|49.01|48.71|48.46|48.16|180
1756890000000|2025-09-03 09:00:00|48.56|48.26|48.6|48.3|49.02|48.72|48.27|47.97|371
1756893600000|2025-09-03 10:00:00|48.61|48.31|48.63|48.33|49|48.7|48.51|48.21|183
1756897200000|2025-09-03 11:00:00|48.61|48.31|48.6|48.3|49.06|48.76|48.41|48.11|196
1756900800000|2025-09-03 12:00:00|48.61|48.31|48.46|48.16|49.05|48.75|48.46|48.16|124
1756904400000|2025-09-03 13:00:00|48.49|48.19|48.58|48.28|49.09|48.79|47.99|47.69|153
1756908000000|2025-09-03 14:00:00|48.62|48.32|48.77|48.47|49.16|48.86|48.54|48.24|174
1756911600000|2025-09-03 15:00:00|48.78|48.48|48.81|48.51|49.07|48.77|48.67|48.37|222
1756915200000|2025-09-03 16:00:00|48.82|48.52|48.7|48.4|49.06|48.76|48.68|48.38|209
1756918800000|2025-09-03 17:00:00|48.71|48.41|48.79|48.49|49.1|48.8|48.71|48.41|95
1756922400000|2025-09-03 18:00:00|48.8|48.5|48.8|48.5|48.82|48.52|48.73|48.43|153
1756926000000|2025-09-03 19:00:00|48.79|48.49|48.85|48.55|48.85|48.55|48.75|48.45|105
1756929600000|2025-09-03 20:00:00|48.81|48.51|48.76|48.46|48.85|48.55|48.73|48.43|101
1756933200000|2025-09-03 21:00:00|48.75|48.45|48.78|48.48|48.8|48.5|48.7|48.4|134
1756936800000|2025-09-03 22:00:00|48.79|48.49|48.8|48.5|48.86|48.56|48.74|48.44|111
1756940400000|2025-09-03 23:00:00|48.81|48.51|48.74|48.44|48.85|48.55|48.69|48.39|31
1756944000000|2025-09-04 00:00:00|48.76|48.46|48.84|48.54|48.86|48.56|48.74|48.44|37
1756947600000|2025-09-04 01:00:00|48.79|48.49|48.8|48.5|48.83|48.53|48.72|48.42|81
1756951200000|2025-09-04 02:00:00|48.79|48.49|48.67|48.37|48.79|48.49|48.65|48.35|115
1756954800000|2025-09-04 03:00:00|48.7|48.4|48.73|48.43|48.75|48.45|48.65|48.35|268
1756958400000|2025-09-04 04:00:00|48.72|48.42|48.3|48|48.75|48.45|48.3|48|1135
1756962000000|2025-09-04 05:00:00|48.34|48.04|47.89|47.59|48.51|48.21|47.54|47.24|390
1756965600000|2025-09-04 06:00:00|47.9|47.6|47.78|47.48|48.34|48.04|47.6|47.3|314
1756969200000|2025-09-04 07:00:00|47.79|47.49|47.9|47.6|48.35|48.05|47.59|47.29|138
1756972800000|2025-09-04 08:00:00|48.35|48.05|47.77|47.47|48.38|48.08|47.77|47.47|123
1756976400000|2025-09-04 09:00:00|47.81|47.51|47.81|47.51|48.3|48|47.6|47.3|91
1756980000000|2025-09-04 10:00:00|47.96|47.66|47.87|47.57|48.35|48.05|47.8|47.5|117
1756983600000|2025-09-04 11:00:00|47.85|47.55|47.84|47.54|48.39|48.09|47.81|47.51|105
1756987200000|2025-09-04 12:00:00|47.87|47.57|47.97|47.67|48.4|48.1|47.64|47.34|174
1756990800000|2025-09-04 13:00:00|47.96|47.66|47.74|47.44|48.36|48.06|47.67|47.37|224
1756994400000|2025-09-04 14:00:00|47.73|47.43|47.66|47.36|48.23|47.93|47.4|47.1|244
1756998000000|2025-09-04 15:00:00|47.72|47.42|47.45|47.15|48.11|47.81|47.29|46.99|175
1757001600000|2025-09-04 16:00:00|47.44|47.14|48.12|47.82|48.21|47.91|47.28|46.98|273
1757005200000|2025-09-04 17:00:00|48.13|47.83|47.46|47.16|48.14|47.84|47.28|46.98|223
1757008800000|2025-09-04 18:00:00|47.5|47.2|46.99|46.69|48.12|47.82|46.77|46.47|286
1757012400000|2025-09-04 19:00:00|47.03|46.73|46.96|46.66|51.23|48|46.88|46.58|271
1757016000000|2025-09-04 20:00:00|46.91|46.61|47.36|47.06|51.22|47.06|46.91|46.61|81
1757019600000|2025-09-04 21:00:00|47.4|47.1|47.41|47.11|51.22|47.2|47.12|46.82|95
1757023200000|2025-09-04 22:00:00|47.4|47.1|46.07|45.77|51.22|48.78|45.19|44.89|744
1757026800000|2025-09-04 23:00:00|46.1|45.8|50.82|45.27|51.12|47.33|44.76|44.46|807
1757030400000|2025-09-05 00:00:00|50.81|45.2|49.86|45.29|50.81|45.58|45.39|44.93|388
1757034000000|2025-09-05 01:00:00|49.85|45.32|48.81|45.4|50.36|45.4|45.08|44.6|496
1757037600000|2025-09-05 02:00:00|48.8|46.9|47.24|46.94|50.36|47.04|46.2|44.99|305
1757041200000|2025-09-05 03:00:00|47.25|46.95|47.11|46.81|47.25|46.95|46.17|45.87|154
1757044800000|2025-09-05 04:00:00|47.25|46.95|47.65|47.35|49.4|47.4|45.96|45.66|138
1757048400000|2025-09-05 05:00:00|47.64|47.34|47.76|47.46|49.25|47.68|46.19|45.89|139
1757052000000|2025-09-05 06:00:00|47.75|47.45|48.69|48.39|49.39|48.78|47.31|46.07|167
1757055600000|2025-09-05 07:00:00|48.68|48.38|47.86|47.56|49.35|49.05|47.72|47.42|186
1757059200000|2025-09-05 08:00:00|47.85|47.55|47.7|47.4|48.33|48.03|47.65|47.35|212
1757062800000|2025-09-05 09:00:00|47.69|47.39|47.6|47.3|48.33|48.03|47.53|47.23|239
1757066400000|2025-09-05 10:00:00|47.59|47.29|47.78|47.48|48.35|48.05|47.58|47.28|213
1757070000000|2025-09-05 11:00:00|47.77|47.47|47.89|47.59|48.33|48.03|47.58|47.28|191
1757073600000|2025-09-05 12:00:00|47.88|47.58|47.92|47.62|48.35|48.05|47.58|47.28|244
1757077200000|2025-09-05 13:00:00|47.91|47.61|48.08|47.78|48.36|48.06|47.79|47.49|329
1757080800000|2025-09-05 14:00:00|48.07|47.77|46.97|46.67|49.4|48.07|46.58|45.91|403
1757084400000|2025-09-05 15:00:00|46.96|46.66|47.42|47.12|49.37|47.68|46.84|45.8|320
1757088000000|2025-09-05 16:00:00|47.41|47.11|47.5|47.2|49.4|47.88|47.28|46.03|291
1757091600000|2025-09-05 17:00:00|47.49|47.19|47.89|47.59|47.92|47.62|47.23|46.93|276
1757095200000|2025-09-05 18:00:00|47.85|47.55|47.86|47.56|48.09|47.79|47.17|46.87|243
1757098800000|2025-09-05 19:00:00|47.85|47.55|47.16|46.86|48.11|47.81|47.07|46.77|122
1757102400000|2025-09-05 20:00:00|47.12|46.82|47.27|46.97|47.27|46.97|46.89|46.59|79
1757142000000|2025-09-06 07:00:00|47.5|47.2|47.38|47.08|47.5|47.2|46.96|46.66|113
1757145600000|2025-09-06 08:00:00|47.4|47.1|47.47|47.17|47.5|47.2|47.05|46.75|144
1757149200000|2025-09-06 09:00:00|47.45|47.15|47.35|47.05|47.67|47.37|46.95|46.65|206
1757152800000|2025-09-06 10:00:00|47.34|47.04|46.7|46.4|47.67|47.37|46.64|46.34|210
1757156400000|2025-09-06 11:00:00|46.68|46.38|47|46.7|47.36|47.06|46.43|46.13|283
1757160000000|2025-09-06 12:00:00|47.31|47.01|46.23|45.93|47.38|47.08|46.23|45.93|93
1757163600000|2025-09-06 13:00:00|46.22|45.92|46.43|46.13|47.23|46.93|46.22|45.92|198
1757167200000|2025-09-06 14:00:00|47.29|46.99|46.68|46.38|47.39|47.09|46.52|46.22|120
1757170800000|2025-09-06 15:00:00|46.64|46.34|46.86|46.56|47.37|47.07|46.31|46.01|304
1757174400000|2025-09-06 16:00:00|47.2|46.9|46.43|46.13|47.36|47.06|46.16|45.86|407
1757178000000|2025-09-06 17:00:00|46.36|46.06|46.35|46.05|47.3|47|46.26|45.96|192
1757181600000|2025-09-06 18:00:00|46.39|46.09|46.43|46.13|47.28|46.98|46.33|46.03|99
1757185200000|2025-09-06 19:00:00|46.44|46.14|46.87|46.57|47.28|46.98|46.23|45.93|79
1757188800000|2025-09-06 20:00:00|46.86|46.56|46.47|46.17|47.25|46.95|46.26|45.96|38
1757192400000|2025-09-06 21:00:00|46.45|46.15|47.26|46.96|47.28|46.98|46.4|46.1|18
1757196000000|2025-09-06 22:00:00|47.25|46.95|46.58|46.28|47.42|47.12|46.39|46.09|110
1757199600000|2025-09-06 23:00:00|46.62|46.32|47.27|46.97|47.55|47.25|46.52|46.22|80
1757203200000|2025-09-07 00:00:00|47.26|46.96|46.68|46.38|47.45|47.15|46.62|46.32|96
1757206800000|2025-09-07 01:00:00|46.7|46.4|47.4|47.1|47.48|47.18|46.7|46.4|31
1757210400000|2025-09-07 02:00:00|47.39|47.09|46.9|46.6|47.5|47.2|46.76|46.46|65
1757214000000|2025-09-07 03:00:00|46.86|46.56|47.4|47.1|47.51|47.21|46.77|46.47|83
1757217600000|2025-09-07 04:00:00|47.37|47.07|46.84|46.54|47.49|47.19|46.84|46.54|91
1757221200000|2025-09-07 05:00:00|46.86|46.56|46.96|46.66|47.49|47.19|46.84|46.54|45
1757224800000|2025-09-07 06:00:00|46.94|46.64|47.37|47.07|47.6|47.3|46.94|46.64|94
1757228400000|2025-09-07 07:00:00|47.45|47.15|47.54|47.24|47.97|47.67|46.76|46.46|112
1757232000000|2025-09-07 08:00:00|47.53|47.23|47.44|47.14|47.75|47.45|46.86|46.56|161
1757235600000|2025-09-07 09:00:00|47.7|47.4|46.76|46.46|47.7|47.4|46.72|46.42|124
1757239200000|2025-09-07 10:00:00|46.78|46.48|47.52|47.22|47.73|47.43|46.78|46.48|116
1757242800000|2025-09-07 11:00:00|47.43|47.13|47.76|47.46|47.76|47.46|46.99|46.69|4
1757246400000|2025-09-07 12:00:00|47.75|47.45|47.57|47.27|48.13|47.83|47.35|47.05|231
1757250000000|2025-09-07 13:00:00|47.56|47.26|47.62|47.32|48.18|47.88|47.54|47.24|473
1757253600000|2025-09-07 14:00:00|47.9|47.6|47.62|47.32|48.17|47.87|47.42|47.12|599
1757257200000|2025-09-07 15:00:00|47.92|47.62|48.27|47.97|48.46|48.16|47.3|47|440
1757260800000|2025-09-07 16:00:00|48.29|47.99|48.19|47.89|48.45|48.15|47.51|47.21|498
1757264400000|2025-09-07 17:00:00|48.38|48.08|47.97|47.67|48.4|48.1|47.4|47.1|538
1757268000000|2025-09-07 18:00:00|48.24|47.94|47.99|47.69|48.4|48.1|47.36|47.06|493
1757271600000|2025-09-07 19:00:00|48.25|47.95|48.2|46.9|48.87|48.03|47.33|46.65|419
1757275200000|2025-09-07 20:00:00|48.21|46.91|48.19|46.89|48.84|47.54|47.91|46.61|363
1757278800000|2025-09-07 21:00:00|48.15|46.85|47.53|47.23|48.49|47.83|47.37|46.7|427
1757282400000|2025-09-07 22:00:00|47.51|47.21|47.51|47.21|48.17|47.87|47.2|46.9|375
1757286000000|2025-09-07 23:00:00|47.88|47.58|47.51|47.21|48.21|47.91|47.25|46.95|345
1757289600000|2025-09-08 00:00:00|47.75|47.45|47.53|47.23|47.84|47.54|47.24|46.94|335
1757293200000|2025-09-08 01:00:00|47.74|47.44|48.39|48.09|48.56|48.26|47.34|47.04|274
1757296800000|2025-09-08 02:00:00|48.46|48.16|48.45|48.15|48.59|48.29|48.19|47.89|212
1757300400000|2025-09-08 03:00:00|48.55|48.25|48.45|48.15|48.66|48.36|48.39|48.09|198
1757304000000|2025-09-08 04:00:00|48.55|48.25|48.37|48.07|48.59|48.29|48.32|48.02|233
1757307600000|2025-09-08 05:00:00|48.45|48.15|48.13|47.83|48.56|48.26|47.81|47.51|371
1757311200000|2025-09-08 06:00:00|48.12|47.82|47.81|47.51|48.41|48.11|47.56|47.26|457
1757314800000|2025-09-08 07:00:00|48.1|47.8|47.55|47.25|48.35|48.05|47.25|46.95|373
1757318400000|2025-09-08 08:00:00|47.54|47.24|47.56|47.26|47.92|47.62|47.13|46.83|381
1757322000000|2025-09-08 09:00:00|47.83|47.53|47.57|47.27|47.92|47.62|47.31|47.01|348
1757325600000|2025-09-08 10:00:00|47.76|47.46|47.61|47.31|47.96|47.66|47.41|47.11|352
1757329200000|2025-09-08 11:00:00|47.78|47.48|47.67|47.37|47.89|47.59|47.23|46.93|363
1757332800000|2025-09-08 12:00:00|47.63|47.33|47.65|47.35|47.91|47.61|47.3|47|297
1757336400000|2025-09-08 13:00:00|47.61|47.31|47.85|47.55|48.64|48.34|47.19|46.89|397
1757340000000|2025-09-08 14:00:00|47.84|47.54|47.88|47.58|48.72|48.42|47.09|46.79|412
1757343600000|2025-09-08 15:00:00|47.87|47.57|48.03|47.73|48.6|48.3|47.49|47.19|400
1757347200000|2025-09-08 16:00:00|48.02|47.72|47.72|47.42|48.54|48.24|47.56|47.26|417
1757350800000|2025-09-08 17:00:00|47.87|47.57|47.54|47.24|47.95|47.65|47.54|47.24|476
1757354400000|2025-09-08 18:00:00|47.71|47.41|47.85|47.55|47.99|47.69|47.53|47.23|339
1757358000000|2025-09-08 19:00:00|47.98|47.68|47.57|47.27|47.98|47.68|47.46|47.16|398
1757361600000|2025-09-08 20:00:00|47.56|47.26|47.51|47.21|47.85|47.55|47.41|47.11|440
1757365200000|2025-09-08 21:00:00|47.5|47.2|47.76|47.46|47.94|47.64|47.47|47.17|357
1757368800000|2025-09-08 22:00:00|47.92|47.62|47.77|47.47|47.97|47.67|47.72|47.42|424
1757372400000|2025-09-08 23:00:00|47.79|47.49|47.69|47.39|47.98|47.68|47.65|47.35|386
1757376000000|2025-09-09 00:00:00|47.75|47.45|47.73|47.43|47.97|47.67|47.58|47.28|487
1757379600000|2025-09-09 01:00:00|47.87|47.57|47.66|47.36|47.96|47.66|47.55|47.25|457
1757383200000|2025-09-09 02:00:00|47.65|47.35|47.41|47.11|47.86|47.56|47.31|47.01|435
1757386800000|2025-09-09 03:00:00|47.4|47.1|47.7|47.4|47.91|47.61|47.37|47.07|409
1757390400000|2025-09-09 04:00:00|47.89|47.59|47.81|47.51|47.97|47.67|47.61|47.31|387
1757394000000|2025-09-09 05:00:00|47.91|47.61|47.81|47.51|47.98|47.68|47.47|47.17|350
1757397600000|2025-09-09 06:00:00|47.78|47.48|47.98|47.68|48.05|47.75|47.71|47.41|282
1757401200000|2025-09-09 07:00:00|48.04|47.74|47.9|47.6|48.12|47.82|47.82|47.52|227
1757404800000|2025-09-09 08:00:00|47.98|47.68|47.87|47.57|48.03|47.73|47.83|47.53|350
1757408400000|2025-09-09 09:00:00|47.83|47.53|47.93|47.63|48.04|47.74|47.83|47.53|314
1757412000000|2025-09-09 10:00:00|48.02|47.72|47.88|47.58|48.05|47.75|47.8|47.5|353
1757415600000|2025-09-09 11:00:00|47.96|47.66|47.82|47.52|48.04|47.74|47.81|47.51|316
1757419200000|2025-09-09 12:00:00|47.84|47.54|48.75|48.45|49.61|49.31|47.74|47.44|401
1757422800000|2025-09-09 13:00:00|49.63|49.33|48.62|48.32|49.65|49.35|48.43|48.13|361
1757426400000|2025-09-09 14:00:00|48.64|48.34|48.57|48.27|49.49|49.19|47.82|47.52|409
1757430000000|2025-09-09 15:00:00|48.56|48.26|47.69|47.39|49.33|49.03|47.05|46.75|525
1757433600000|2025-09-09 16:00:00|48.25|47.95|48.11|47.81|49.25|48.95|47.43|47.13|318
1757437200000|2025-09-09 17:00:00|48.1|47.8|48.15|47.85|49.16|48.86|47.52|47.22|253
1757440800000|2025-09-09 18:00:00|47.58|47.28|47.65|47.35|48.46|48.16|47.24|46.94|237
1757444400000|2025-09-09 19:00:00|47.64|47.34|47.11|46.81|48.49|48.19|46.84|46.54|195
1757448000000|2025-09-09 20:00:00|46.96|46.66|47.11|46.81|47.29|46.99|46.94|46.64|162
1757451600000|2025-09-09 21:00:00|46.94|46.64|47.3|47|48.14|47.84|46.9|46.6|260
1757455200000|2025-09-09 22:00:00|47.93|47.63|48.22|47.92|48.23|47.93|47.03|46.73|271
1757458800000|2025-09-09 23:00:00|48.21|47.91|47.35|47.05|48.22|47.92|47.05|46.75|252
1757462400000|2025-09-10 00:00:00|47.34|47.04|47.3|47|48.35|48.05|46.49|46.19|269
1757466000000|2025-09-10 01:00:00|47.87|47.57|48.59|48.29|48.65|48.35|46.98|46.68|314
1757469600000|2025-09-10 02:00:00|48.58|48.28|47.05|46.75|48.61|48.31|46.93|46.63|203
1757473200000|2025-09-10 03:00:00|47.06|46.76|47.33|47.03|48.21|47.91|46.95|46.65|628
1757476800000|2025-09-10 04:00:00|47.35|47.05|47.07|46.77|48.26|47.96|47.04|46.74|320
1757480400000|2025-09-10 05:00:00|47.08|46.78|46.95|46.65|48.04|47.74|46.66|46.36|302
1757484000000|2025-09-10 06:00:00|46.96|46.66|47.78|47.48|48.01|47.71|46.79|46.49|297
1757487600000|2025-09-10 07:00:00|47.77|47.47|47.89|47.59|47.98|47.68|46.79|46.49|138
1757491200000|2025-09-10 08:00:00|47.88|47.58|46.97|46.67|48.02|47.72|46.7|46.4|123
1757494800000|2025-09-10 09:00:00|46.95|46.65|47.7|47.4|48.21|47.91|46.95|46.65|192
1757498400000|2025-09-10 10:00:00|47.69|47.39|47.35|47.05|48.23|47.93|46.86|46.56|170
1757502000000|2025-09-10 11:00:00|47.81|47.51|47.61|47.31|48.13|47.83|47.25|46.95|190
1757505600000|2025-09-10 12:00:00|47.6|47.3|48.04|47.74|48.43|48.13|47.3|47|241
1757509200000|2025-09-10 13:00:00|48.03|47.73|48.05|47.75|48.56|48.26|47.53|47.23|378
1757512800000|2025-09-10 14:00:00|48.04|47.74|47.76|47.46|48.53|48.23|47.58|47.28|375
1757516400000|2025-09-10 15:00:00|47.75|47.45|47.98|47.68|48.53|48.23|47.65|47.35|425
1757520000000|2025-09-10 16:00:00|47.97|47.67|47.88|47.58|48.51|48.21|47.53|47.23|368
1757523600000|2025-09-10 17:00:00|48.25|47.95|47.5|47.2|48.56|48.26|47.49|47.19|363
1757527200000|2025-09-10 18:00:00|47.76|47.46|47.59|47.29|48.43|48.13|47.38|47.08|345
1757530800000|2025-09-10 19:00:00|47.58|47.28|47.38|47.08|48.41|48.11|47.28|46.98|390
1757534400000|2025-09-10 20:00:00|47.37|47.07|47.83|47.53|48.75|48.45|47.31|47.01|388
1757538000000|2025-09-10 21:00:00|47.84|47.54|46.99|46.69|48.66|48.36|46.89|46.59|335
1757541600000|2025-09-10 22:00:00|46.97|46.67|47.49|47.19|48.52|48.22|46.97|46.67|223
1757545200000|2025-09-10 23:00:00|47.52|47.22|47.95|47.65|48.44|48.14|47.24|46.94|119
1757548800000|2025-09-11 00:00:00|47.94|47.64|47.91|47.61|48.67|48.37|47.52|47.22|323
1757552400000|2025-09-11 01:00:00|48.34|48.04|48|47.7|48.6|48.3|47.79|47.49|295
1757556000000|2025-09-11 02:00:00|48.1|47.8|47.87|47.57|48.66|48.36|47.82|47.52|480
1757559600000|2025-09-11 03:00:00|47.86|47.56|47.31|47.01|48.52|48.22|47.06|46.76|385
1757563200000|2025-09-11 04:00:00|47.3|47|47.25|46.95|47.94|47.64|47.15|46.85|157
1757566800000|2025-09-11 05:00:00|47.26|46.96|47.11|46.81|47.83|47.53|46.99|46.69|113
1757570400000|2025-09-11 06:00:00|47.15|46.85|47.15|46.85|47.83|47.53|47.02|46.72|72
1757574000000|2025-09-11 07:00:00|47.19|46.89|47.17|46.87|47.97|47.67|46.79|46.49|235
1757577600000|2025-09-11 08:00:00|47.2|46.9|47.24|46.94|47.87|47.57|47.06|46.76|96
1757581200000|2025-09-11 09:00:00|47.28|46.98|47.04|46.74|47.9|47.6|46.75|46.45|295
1757584800000|2025-09-11 10:00:00|47.02|46.72|46.99|46.69|47.87|47.57|46.88|46.58|524
1757588400000|2025-09-11 11:00:00|47|46.7|46.75|46.45|47.77|47.47|46.75|46.45|226
1757592000000|2025-09-11 12:00:00|46.76|46.46|47.37|47.07|47.74|47.44|46.23|45.93|961
1757595600000|2025-09-11 13:00:00|47.36|47.06|46.92|46.62|47.69|47.39|46.39|46.09|301
1757599200000|2025-09-11 14:00:00|46.9|46.6|46.74|46.44|47.67|47.37|46.52|46.22|188
1757602800000|2025-09-11 15:00:00|46.77|46.47|47.54|47.24|47.67|47.37|46.66|46.36|1129
1757606400000|2025-09-11 16:00:00|47.53|47.23|46.7|46.4|47.64|47.34|46.54|46.24|944
1757610000000|2025-09-11 17:00:00|46.67|46.37|47.59|47.29|47.62|47.32|46.61|46.31|586
1757613600000|2025-09-11 18:00:00|47.17|46.87|46.75|46.45|47.64|47.34|46.63|46.33|899
1757617200000|2025-09-11 19:00:00|46.79|46.49|46.96|46.66|47.73|47.43|46.68|46.38|255
1757620800000|2025-09-11 20:00:00|46.97|46.67|46.88|46.58|47|46.7|46.83|46.53|36
1757624400000|2025-09-11 21:00:00|46.9|46.6|46.95|46.65|46.95|46.65|46.87|46.57|16
1757628000000|2025-09-11 22:00:00|46.99|46.69|47.18|46.88|47.85|47.55|46.99|46.69|64
1757631600000|2025-09-11 23:00:00|47.19|46.89|47.19|46.89|47.86|47.56|47.16|46.86|105
1757635200000|2025-09-12 00:00:00|47.46|47.16|47.93|47.63|48.31|48.01|46.9|46.6|961
1757638800000|2025-09-12 01:00:00|47.9|47.6|48.83|48.53|49.34|49.04|47.38|47.08|1507
1757642400000|2025-09-12 02:00:00|48.55|48.25|48.42|48.12|48.95|48.65|47.59|47.29|506
1757646000000|2025-09-12 03:00:00|48.28|47.98|48.47|48.17|48.57|48.27|47.56|47.26|976
1757649600000|2025-09-12 04:00:00|48.46|48.16|48.01|47.71|48.55|48.25|47.44|47.14|180
1757653200000|2025-09-12 05:00:00|48.02|47.72|48.56|48.26|48.83|48.53|47.77|47.47|279
1757656800000|2025-09-12 06:00:00|48.54|48.24|48.12|47.82|48.81|48.51|48.07|47.77|363
1757660400000|2025-09-12 07:00:00|48.15|47.85|48.43|48.13|48.7|48.4|47.93|47.63|181
1757664000000|2025-09-12 08:00:00|48.42|48.12|48.69|48.39|48.82|48.52|48.1|47.8|172
1757667600000|2025-09-12 09:00:00|48.7|48.4|48.57|48.27|48.76|48.46|48.17|47.87|184
1757671200000|2025-09-12 10:00:00|48.52|48.22|48.38|48.08|48.7|48.4|47.91|47.61|169
1757674800000|2025-09-12 11:00:00|48.63|48.33|48.49|48.19|48.91|48.61|48.1|47.8|251
1757678400000|2025-09-12 12:00:00|48.48|48.18|48.17|47.87|49.01|48.71|48.06|47.76|167
1757682000000|2025-09-12 13:00:00|48.79|48.49|48.94|48.64|49.02|48.72|47.99|47.69|133
1757685600000|2025-09-12 14:00:00|48.95|48.65|48.96|48.66|49.13|48.83|48.09|47.79|258
1757689200000|2025-09-12 15:00:00|48.95|48.65|48.91|48.61|49.16|48.86|47.85|47.55|366
1757692800000|2025-09-12 16:00:00|48.89|48.59|49.1|48.8|49.17|48.87|48.28|47.98|292
1757696400000|2025-09-12 17:00:00|49.09|48.79|48.97|48.67|49.31|49.01|48.72|48.42|263
1757700000000|2025-09-12 18:00:00|49.25|48.95|49.21|48.91|49.31|49.01|48.87|48.57|203
1757703600000|2025-09-12 19:00:00|49.2|48.9|49.17|48.87|49.35|49.05|49.04|48.74|172
1757707200000|2025-09-12 20:00:00|49.18|48.88|49.36|49.06|49.56|49.26|48.94|48.64|206
1757746800000|2025-09-13 07:00:00|49.48|49.18|49.53|49.23|49.8|49.5|48.79|48.49|407
1757750400000|2025-09-13 08:00:00|49.6|49.3|49.68|49.38|49.77|49.47|49.49|49.19|346
1757754000000|2025-09-13 09:00:00|49.7|49.4|49.73|49.43|49.82|49.52|49.46|49.16|272
1757757600000|2025-09-13 10:00:00|49.74|49.44|49.93|49.63|49.93|49.63|49.68|49.38|106
1757761200000|2025-09-13 11:00:00|49.89|49.59|49.92|49.62|49.95|49.65|49.71|49.41|191
1757764800000|2025-09-13 12:00:00|49.85|49.55|49.97|49.67|50.06|49.76|49.63|49.33|159
1757768400000|2025-09-13 13:00:00|49.95|49.65|49.71|49.41|50.14|49.84|48.86|48.56|333
1757772000000|2025-09-13 14:00:00|49.84|49.54|49.76|49.46|49.94|49.64|48.86|48.56|405
1757775600000|2025-09-13 15:00:00|49.75|49.45|49.68|49.38|50|49.7|48.8|48.5|321
1757779200000|2025-09-13 16:00:00|49.67|49.37|49.81|49.51|49.91|49.61|48.92|48.62|470
1757782800000|2025-09-13 17:00:00|49.6|49.3|49.65|49.35|50|49.7|49.42|49.12|210
1757786400000|2025-09-13 18:00:00|49.66|49.36|49.68|49.38|50.02|49.72|49.57|49.27|180
1757790000000|2025-09-13 19:00:00|49.69|49.39|50.23|49.93|50.45|50.15|49.61|49.31|255
1757793600000|2025-09-13 20:00:00|50.24|49.94|50.28|49.98|50.51|50.21|49.73|49.43|242
1757797200000|2025-09-13 21:00:00|50.02|49.72|49.89|49.59|50.55|50.25|49.89|49.59|205
1757800800000|2025-09-13 22:00:00|50|49.7|50.02|49.72|50.35|50.05|49.88|49.58|257
1757804400000|2025-09-13 23:00:00|50.01|49.71|50.01|49.71|50.36|50.06|49.97|49.67|276
1757808000000|2025-09-14 00:00:00|50|49.7|51.03|50.73|51.14|50.84|49.99|49.69|819
1757811600000|2025-09-14 01:00:00|50.97|50.67|50.66|50.36|51.04|50.74|49.88|49.58|373
1757815200000|2025-09-14 02:00:00|50.8|50.5|50.77|50.47|50.9|50.6|50.08|49.78|127
1757818800000|2025-09-14 03:00:00|50.78|50.48|50.04|49.74|50.81|50.51|49.45|49.15|188
1757822400000|2025-09-14 04:00:00|50|49.7|50.37|50.07|50.67|50.37|49.22|48.92|311
1757826000000|2025-09-14 05:00:00|50.36|50.06|50.43|50.13|50.67|50.37|50.18|49.88|231
1757829600000|2025-09-14 06:00:00|50.44|50.14|50.26|49.96|50.93|50.63|49.96|49.66|340
1757833200000|2025-09-14 07:00:00|50.25|49.95|49.48|49.18|50.67|50.37|49.41|49.11|231
1757836800000|2025-09-14 08:00:00|49.52|49.22|49.43|49.13|50.31|50.01|49.4|49.1|107
1757840400000|2025-09-14 09:00:00|49.4|49.1|49.62|49.32|50.3|50|49.3|49|83
1757844000000|2025-09-14 10:00:00|49.59|49.29|50.04|49.74|50.28|49.98|49.46|49.16|104
1757847600000|2025-09-14 11:00:00|50.03|49.73|48.76|48.46|50.25|49.95|48.76|48.46|252
1757851200000|2025-09-14 12:00:00|48.75|48.45|48.59|48.29|49.95|49.65|48.55|48.25|212
1757854800000|2025-09-14 13:00:00|48.69|48.39|48.39|48.09|49.83|49.53|48.35|48.05|610
1757858400000|2025-09-14 14:00:00|48.74|48.44|48.91|48.61|49.74|49.44|48.35|48.05|437
1757862000000|2025-09-14 15:00:00|48.9|48.6|48.38|48.08|49.72|49.42|48.35|48.05|376
1757865600000|2025-09-14 16:00:00|48.42|48.12|48.94|48.64|49.78|49.48|48.36|48.06|297
1757869200000|2025-09-14 17:00:00|48.45|48.15|49.88|49.58|49.92|49.62|48.43|48.13|142
1757872800000|2025-09-14 18:00:00|49.85|49.55|48.46|48.16|49.86|49.56|48.45|48.15|117
1757876400000|2025-09-14 19:00:00|48.43|48.13|48.93|47.63|50.24|49.43|48.37|47.6|85
1757880000000|2025-09-14 20:00:00|48.92|47.62|49.48|48.18|50.64|49.34|48.92|47.62|345
1757883600000|2025-09-14 21:00:00|50.26|48.96|48.66|48.36|50.27|49.65|48.66|48.07|1105
1757887200000|2025-09-14 22:00:00|48.63|48.33|49.79|49.49|50.35|50.05|48.56|48.26|391
1757890800000|2025-09-14 23:00:00|49.41|49.11|49.49|49.19|50.35|50.05|49.08|48.78|765
1757894400000|2025-09-15 00:00:00|49.64|49.34|49.28|48.98|50.3|50|49.06|48.76|902
1757898000000|2025-09-15 01:00:00|49.29|48.99|49.19|48.89|49.87|49.57|48.95|48.65|1101
1757901600000|2025-09-15 02:00:00|49.2|48.9|49.75|49.45|49.75|49.45|49.18|48.88|131
1757905200000|2025-09-15 03:00:00|49.14|48.84|49.31|49.01|49.75|49.45|49.12|48.82|118
1757908800000|2025-09-15 04:00:00|49.32|49.02|49.71|49.41|50.19|49.89|49.09|48.79|193
1757912400000|2025-09-15 05:00:00|49.72|49.42|49.82|49.52|50.09|49.79|49.37|49.07|164
1757916000000|2025-09-15 06:00:00|49.83|49.53|48.93|48.63|50.06|49.76|48.85|48.55|1083
1757919600000|2025-09-15 07:00:00|49.46|49.16|48.69|48.39|49.5|49.2|48.6|48.3|1211
1757923200000|2025-09-15 08:00:00|48.68|48.38|48.36|48.06|49.46|49.16|48.36|48.06|1014
1757926800000|2025-09-15 09:00:00|48.35|48.05|48.29|47.99|50.4|48.61|47.76|47|970
1757930400000|2025-09-15 10:00:00|48.28|47.98|48.12|47.82|50.4|48.65|47.6|47|961
1757934000000|2025-09-15 11:00:00|48.74|48.44|49.18|48.88|50.4|48.88|47.29|46.99|988
1757937600000|2025-09-15 12:00:00|49.19|48.89|48.2|47.9|50.4|49.3|47.74|47.08|1241
1757941200000|2025-09-15 13:00:00|48.19|47.89|48.81|48.51|50.6|48.84|47.7|47.08|1901
1757944800000|2025-09-15 14:00:00|48.8|48.5|48.5|48.2|50.6|49.29|47.68|47|2068
1757948400000|2025-09-15 15:00:00|48.51|48.21|50.55|47.01|50.6|48.51|47.57|47.01|535
1757952000000|2025-09-15 16:00:00|50.54|47|47.97|47.67|50.6|48.5|47.58|47|1265
1757955600000|2025-09-15 17:00:00|47.59|47.29|50.6|47|50.6|48.5|47.56|47|1883
1757959200000|2025-09-15 18:00:00|48.78|48.48|50.34|47.01|50.6|48.51|47.6|47|1999
1757962800000|2025-09-15 19:00:00|50.33|47.78|48.08|47.78|50.6|48.51|47.62|47.01|1646
1757966400000|2025-09-15 20:00:00|48.07|47.77|48.77|48.47|50.6|48.55|47.89|47.01|1871
1757970000000|2025-09-15 21:00:00|48.76|48.46|48.89|48.59|50.6|48.63|47.82|47.01|1598
1757973600000|2025-09-15 22:00:00|48.88|48.58|48.8|48.5|50.6|48.63|47.89|47.01|1524
1757977200000|2025-09-15 23:00:00|50.6|47.09|50.51|47.15|50.6|48.71|47.96|47.01|1794
1757980800000|2025-09-16 00:00:00|50.6|48.65|48.04|47.74|50.6|48.65|47.94|47.01|1476
1757984400000|2025-09-16 01:00:00|50.6|47.01|48.41|48.11|50.6|48.54|47.77|47.01|1402
1757988000000|2025-09-16 02:00:00|48.4|48.1|48.41|48.11|48.45|48.15|47.38|47.08|1222
1757991600000|2025-09-16 03:00:00|48.4|48.1|47.87|47.57|48.45|48.15|47.42|47.12|1192
1757995200000|2025-09-16 04:00:00|48.45|48.15|47.92|47.62|48.45|48.15|47.4|47.1|1158
1757998800000|2025-09-16 05:00:00|48.45|48.15|49.95|49.65|50.97|49.65|47.82|47.2|1564
1758002400000|2025-09-16 06:00:00|49.38|49.08|48.09|47.79|50.04|49.74|47.78|47.48|1032
1758006000000|2025-09-16 07:00:00|48.08|47.78|48.25|47.95|48.78|48.48|47.84|47.54|1037
1758009600000|2025-09-16 08:00:00|48.24|47.94|48.44|48.14|48.92|48.62|47.98|47.68|982
1758013200000|2025-09-16 09:00:00|48.43|48.13|48.69|48.39|48.77|48.47|47.89|47.59|830
1758016800000|2025-09-16 10:00:00|48.68|48.38|48.29|47.99|48.8|48.5|47.88|47.58|877
1758020400000|2025-09-16 11:00:00|48.28|47.98|48.06|47.76|48.8|48.5|47.8|47.5|880
1758024000000|2025-09-16 12:00:00|48.39|48.09|48.48|48.18|48.78|48.48|47.26|46.96|769
1758027600000|2025-09-16 13:00:00|48.47|48.17|47.27|46.97|48.7|48.4|47.15|46.85|510
1758031200000|2025-09-16 14:00:00|47.23|46.93|47.81|47.51|48.65|48.35|46.8|46.5|403
1758034800000|2025-09-16 15:00:00|47.8|47.5|47.46|47.16|48.25|47.95|46.99|46.69|356
1758038400000|2025-09-16 16:00:00|47.43|47.13|47.37|47.07|48.28|47.98|47.25|46.95|146
1758042000000|2025-09-16 17:00:00|47.33|47.03|47.63|47.33|48.37|48.07|47.33|47.03|803
1758045600000|2025-09-16 18:00:00|47.59|47.29|47.5|47.2|48.38|48.08|47.39|47.09|111
1758049200000|2025-09-16 19:00:00|47.46|47.16|47.55|47.25|48.33|48.03|47.37|47.07|125
1758052800000|2025-09-16 20:00:00|47.51|47.21|47.58|47.28|48.34|48.04|47.44|47.14|78
1758056400000|2025-09-16 21:00:00|47.62|47.32|48.33|48.03|48.43|48.13|47.55|47.25|921
1758060000000|2025-09-16 22:00:00|48.32|48.02|47.88|47.58|48.48|48.18|47.68|47.38|455
1758063600000|2025-09-16 23:00:00|47.84|47.54|48.33|48.03|48.48|48.18|47.61|47.31|265
1758067200000|2025-09-17 00:00:00|48.32|48.02|48.16|47.86|48.43|48.13|47.35|47.05|262
1758070800000|2025-09-17 01:00:00|48.39|48.09|48.2|47.9|48.49|48.19|48.15|47.85|580
1758074400000|2025-09-17 02:00:00|48.39|48.09|47.85|47.55|48.54|48.24|47.69|47.39|501
1758078000000|2025-09-17 03:00:00|47.82|47.52|48.05|47.75|48.65|48.35|47.8|47.5|317
1758081600000|2025-09-17 04:00:00|47.95|47.65|47.93|47.63|47.95|47.65|47.89|47.59|57
1758085200000|2025-09-17 05:00:00|47.95|47.65|47.95|47.65|47.95|47.65|47.88|47.58|149
1758088800000|2025-09-17 06:00:00|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1758092400000|2025-09-17 07:00:00|48.3|48|48.31|48.01|48.31|48.01|48.3|48|10
1758096000000|2025-09-17 08:00:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1758099600000|2025-09-17 09:00:00|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1758103200000|2025-09-17 10:00:00|47.81|47.51|47.85|47.55|47.85|47.55|47.81|47.51|6
1758110400000|2025-09-17 12:00:00|47.75|47.45|47.25|46.95|47.75|47.45|47.25|46.95|5
1758114000000|2025-09-17 13:00:00|47.26|46.96|47.25|46.95|47.28|46.98|47.25|46.95|38
1758117600000|2025-09-17 14:00:00|48.15|47.85|48.14|47.84|48.16|47.86|47.65|47.35|90
1758121200000|2025-09-17 15:00:00|48.13|47.83|48.14|47.84|48.15|47.85|47.47|47.17|173
1758124800000|2025-09-17 16:00:00|47.7|47.4|48|47.7|48.16|47.86|47.45|47.15|171
1758128400000|2025-09-17 17:00:00|47.99|47.69|48.07|47.77|48.21|47.91|47.62|47.32|166
1758132000000|2025-09-17 18:00:00|48.06|47.76|48.12|47.82|48.38|48.08|47.66|47.36|383
1758135600000|2025-09-17 19:00:00|48.14|47.84|48.31|48.01|48.4|48.1|47.77|47.47|254
1758139200000|2025-09-17 20:00:00|48.33|48.03|48.21|47.91|48.62|48.32|48.15|47.85|334
1758142800000|2025-09-17 21:00:00|48.2|47.9|48.37|48.07|48.59|48.29|47.71|47.41|638
1758146400000|2025-09-17 22:00:00|48.1|47.8|48.46|48.16|48.78|48.48|47.76|47.46|298
1758150000000|2025-09-17 23:00:00|48.49|48.19|48.28|47.98|48.81|48.51|47.92|47.62|293
1758153600000|2025-09-18 00:00:00|48.24|47.94|48.16|47.86|48.77|48.47|48.04|47.74|234
1758157200000|2025-09-18 01:00:00|48.1|47.8|48.55|48.25|48.72|48.42|48.04|47.74|251
1758160800000|2025-09-18 02:00:00|48.68|48.38|48.43|48.13|48.74|48.44|48.17|47.87|231
1758164400000|2025-09-18 03:00:00|48.45|48.15|48.44|48.14|48.83|48.53|48.35|48.05|155
1758168000000|2025-09-18 04:00:00|48.41|48.11|48.4|48.1|48.74|48.44|48.31|48.01|150
1758171600000|2025-09-18 05:00:00|48.36|48.06|48.33|48.03|48.75|48.45|48.16|47.86|228
1758175200000|2025-09-18 06:00:00|48.3|48|48.14|47.84|48.73|48.43|47.97|47.67|650
1758178800000|2025-09-18 07:00:00|48.1|47.8|48.67|48.37|48.73|48.43|48.08|47.78|116
1758182400000|2025-09-18 08:00:00|48.63|48.33|48.42|48.12|48.76|48.46|48.22|47.92|296
1758186000000|2025-09-18 09:00:00|48.7|48.4|48.46|48.16|48.78|48.48|48.34|48.04|41
1758189600000|2025-09-18 10:00:00|48.51|48.21|48.62|48.32|48.78|48.48|48.24|47.94|194
1758193200000|2025-09-18 11:00:00|48.61|48.31|48.43|48.13|48.81|48.51|47.96|47.66|85
1758196800000|2025-09-18 12:00:00|48.47|48.17|48.52|48.22|49.86|49.56|48.38|48.08|181
1758200400000|2025-09-18 13:00:00|48.81|48.51|48.88|48.58|48.9|48.6|48.43|48.13|136
1758204000000|2025-09-18 14:00:00|48.86|48.56|48.72|48.42|48.94|48.64|48.65|48.35|76
1758207600000|2025-09-18 15:00:00|48.79|48.49|48.74|48.44|48.92|48.62|48.62|48.32|76
1758211200000|2025-09-18 16:00:00|48.94|48.64|48.88|48.58|48.99|48.69|48.79|48.49|57
1758214800000|2025-09-18 17:00:00|48.9|48.6|48.92|48.62|49.19|48.89|48.61|48.31|110
1758218400000|2025-09-18 18:00:00|48.91|48.61|49.04|48.74|50.05|49.75|48.9|48.6|163
1758222000000|2025-09-18 19:00:00|49.02|48.72|48.68|48.38|50.05|49.75|48.62|48.32|147
1758225600000|2025-09-18 20:00:00|48.72|48.42|49.87|49.57|49.94|49.64|48.63|48.33|114
1758229200000|2025-09-18 21:00:00|49.86|49.56|49.96|49.66|49.96|49.66|48.67|48.37|55
1758232800000|2025-09-18 22:00:00|49.93|49.63|49.4|49.1|49.95|49.65|48.58|48.28|55
1758236400000|2025-09-18 23:00:00|48.65|48.35|48.73|48.43|49.41|49.11|48.53|48.23|55
1758240000000|2025-09-19 00:00:00|48.75|48.45|48.86|48.56|49.5|49.2|48.74|48.44|54
1758243600000|2025-09-19 01:00:00|48.9|48.6|48.96|48.66|49.55|49.25|48.88|48.58|258
1758247200000|2025-09-19 02:00:00|48.95|48.65|48.78|48.48|49.55|49.25|48.75|48.45|447
1758250800000|2025-09-19 03:00:00|48.87|48.57|48.64|48.34|49.45|49.15|48.55|48.25|362
1758254400000|2025-09-19 04:00:00|49.35|49.05|49.22|48.92|49.35|49.05|48.15|47.85|1230
1758258000000|2025-09-19 05:00:00|49.31|49.01|48.27|47.97|49.31|49.01|48.17|47.87|344
1758261600000|2025-09-19 06:00:00|48.22|47.92|48.25|47.95|48.28|47.98|48.16|47.86|31
1758265200000|2025-09-19 07:00:00|48.18|47.88|48.25|47.95|48.25|47.95|48.16|47.86|8
1758268800000|2025-09-19 08:00:00|48.18|47.88|48.25|47.95|48.26|47.96|48.18|47.88|12
1758272400000|2025-09-19 09:00:00|48.26|47.96|48.25|47.95|48.26|47.96|48.17|47.87|10
1758279600000|2025-09-19 11:00:00|48.2|47.9|48.2|47.9|48.2|47.9|48.17|47.87|7
1758283200000|2025-09-19 12:00:00|48.14|47.84|48.2|47.9|48.2|47.9|48.14|47.84|6
1758286800000|2025-09-19 13:00:00|48.16|47.86|48.2|47.9|48.2|47.9|48.16|47.86|2
1758290400000|2025-09-19 14:00:00|48.1|47.8|48.2|47.9|48.2|47.9|48.1|47.8|4
1758294000000|2025-09-19 15:00:00|48.13|47.83|47.38|47.08|48.2|47.9|47.35|47.05|247
1758297600000|2025-09-19 16:00:00|47.85|47.55|47.46|47.16|47.9|47.6|47.35|47.05|81
1758301200000|2025-09-19 17:00:00|47.43|47.13|47.44|47.14|47.86|47.56|47.35|47.05|100
1758304800000|2025-09-19 18:00:00|47.52|47.22|47.16|46.86|47.75|47.45|47.13|46.83|466
1758308400000|2025-09-19 19:00:00|47.19|46.89|47|46.7|47.74|47.44|46.98|46.68|303
1758312000000|2025-09-19 20:00:00|47.02|46.72|47.07|46.77|47.68|47.38|46.99|46.69|65
1758351600000|2025-09-20 07:00:00|47.59|47.29|47.43|47.13|47.85|47.55|47.28|46.98|192
1758355200000|2025-09-20 08:00:00|47.39|47.09|47.05|46.75|47.85|47.55|46.97|46.67|182
1758358800000|2025-09-20 09:00:00|47.02|46.72|47.99|47.69|50.8|48.91|47|46.7|125
1758362400000|2025-09-20 10:00:00|48.97|48.67|48.51|48.21|49.06|48.76|47.61|47.31|464
1758366000000|2025-09-20 11:00:00|48.5|48.2|48.69|48.39|48.96|48.66|47.79|47.49|1213
1758369600000|2025-09-20 12:00:00|48.68|48.38|48.37|48.07|48.76|48.46|47.7|47.4|1208
1758373200000|2025-09-20 13:00:00|48.38|48.08|48.39|48.09|48.73|48.43|47.75|47.45|1246
1758376800000|2025-09-20 14:00:00|48.67|48.37|48.65|48.35|48.77|48.47|47.85|47.55|1200
1758380400000|2025-09-20 15:00:00|48.64|48.34|48.71|48.41|48.86|48.56|47.4|47.1|573
1758384000000|2025-09-20 16:00:00|48.7|48.4|48.12|47.82|48.8|48.5|47.32|47.02|513
1758387600000|2025-09-20 17:00:00|48.78|48.48|48.01|47.71|48.78|48.48|47.31|47.01|375
1758391200000|2025-09-20 18:00:00|48|47.7|47.97|47.67|48.7|48.4|47.88|47.58|397
1758394800000|2025-09-20 19:00:00|47.98|47.68|48.46|48.16|48.71|48.41|47.28|46.98|416
1758398400000|2025-09-20 20:00:00|48.45|48.15|48.05|47.75|48.71|48.41|47.29|46.99|375
1758402000000|2025-09-20 21:00:00|48.04|47.74|48.38|48.08|48.71|48.41|47.34|47.04|172
1758405600000|2025-09-20 22:00:00|47.93|47.63|47.3|47|48.7|48.4|47.3|47|406
1758409200000|2025-09-20 23:00:00|48.47|48.17|47.98|47.68|48.69|48.39|47.88|47.58|390
1758412800000|2025-09-21 00:00:00|48.69|48.39|47.97|47.67|48.71|48.41|47.64|47.34|493
1758416400000|2025-09-21 01:00:00|48.69|48.39|47.41|47.11|48.71|48.41|47.27|46.97|256
1758420000000|2025-09-21 02:00:00|48.51|48.21|47.62|47.32|48.94|48.64|47.62|47.32|367
1758423600000|2025-09-21 03:00:00|48.75|48.45|48.81|48.51|48.83|48.53|47.82|47.52|323
1758427200000|2025-09-21 04:00:00|48.18|47.88|48.12|47.82|48.18|47.88|47.87|47.57|28
1758430800000|2025-09-21 05:00:00|48.2|47.9|48.69|48.39|48.83|48.53|47.86|47.56|174
1758434400000|2025-09-21 06:00:00|48.68|48.38|48.16|47.86|48.85|48.55|47.88|47.58|290
1758438000000|2025-09-21 07:00:00|47.91|47.61|48.17|47.87|48.84|48.54|47.86|47.56|164
1758441600000|2025-09-21 08:00:00|48.16|47.86|48.13|47.83|48.83|48.53|47.84|47.54|139
1758445200000|2025-09-21 09:00:00|47.92|47.62|48.21|47.91|48.83|48.53|47.85|47.55|89
1758448800000|2025-09-21 10:00:00|48.16|47.86|48.13|47.83|48.85|48.55|47.79|47.49|422
1758452400000|2025-09-21 11:00:00|47.88|47.58|48.17|47.87|48.83|48.53|47.87|47.57|243
1758456000000|2025-09-21 12:00:00|47.91|47.61|48.13|47.83|48.84|48.54|47.86|47.56|419
1758459600000|2025-09-21 13:00:00|48.12|47.82|48.15|47.85|48.85|48.55|47.85|47.55|404
1758463200000|2025-09-21 14:00:00|48.14|47.84|48.81|48.51|48.84|48.54|47.79|47.49|491
1758466800000|2025-09-21 15:00:00|48.82|48.52|48.18|47.88|48.83|48.53|47.87|47.57|159
1758470400000|2025-09-21 16:00:00|48.17|47.87|48.81|48.51|48.84|48.54|47.76|47.46|451
1758474000000|2025-09-21 17:00:00|48.8|48.5|47.63|47.33|48.83|48.53|47.31|47.01|533
1758477600000|2025-09-21 18:00:00|47.33|47.03|47.6|47.3|48.52|48.22|47.31|47.01|220
1758481200000|2025-09-21 19:00:00|48.45|48.15|47.93|46.63|48.86|48.15|46.97|46.15|280
1758484800000|2025-09-21 20:00:00|47.6|46.3|47.19|45.89|48.84|47.54|47.13|45.83|272
1758488400000|2025-09-21 21:00:00|46.69|46.39|46.65|46.35|47.89|47.59|46.57|46.27|291
1758492000000|2025-09-21 22:00:00|47.53|47.23|46.72|46.42|47.8|47.5|46.56|46.26|158
1758495600000|2025-09-21 23:00:00|46.68|46.38|46.45|46.15|47.83|47.53|46.41|46.11|166
1758499200000|2025-09-22 00:00:00|46.47|46.17|45.63|45.33|47.55|47.25|45.6|45.3|446
1758502800000|2025-09-22 01:00:00|45.72|45.42|46.32|46.02|47.23|46.93|45.6|45.3|357
1758506400000|2025-09-22 02:00:00|46.04|45.74|45.89|45.59|47.22|46.92|45.56|45.26|266
1758510000000|2025-09-22 03:00:00|46.84|46.54|46.04|45.74|47.06|46.76|45.86|45.56|104
1758513600000|2025-09-22 04:00:00|46.98|46.68|46.06|45.76|47.15|46.85|45.95|45.65|109
1758517200000|2025-09-22 05:00:00|47.15|46.85|47.52|47.22|49|47.99|45.9|45.4|661
1758520800000|2025-09-22 06:00:00|47.53|47.23|44.95|44.65|49|47.42|42.9|42.5|1339
1758524400000|2025-09-22 07:00:00|46.44|43.12|44.74|44.44|46.98|44.67|43.97|42.91|1007
1758528000000|2025-09-22 08:00:00|46.23|42.87|43.38|43.08|46.98|44.43|42.93|42.63|249
1758531600000|2025-09-22 09:00:00|43.43|43.13|43.04|42.74|46.98|43.99|42.96|42.66|184
1758535200000|2025-09-22 10:00:00|43.01|42.71|43.39|43.09|46.98|44.32|42.98|42.68|415
1758538800000|2025-09-22 11:00:00|43.36|43.06|43.12|42.82|46.83|44.45|42.94|42.64|145
1758542400000|2025-09-22 12:00:00|43.16|42.86|43.22|42.92|46.89|44.39|42.96|42.66|475
1758546000000|2025-09-22 13:00:00|43.2|42.9|43.28|42.98|46.9|44.45|42.93|42.63|224
1758549600000|2025-09-22 14:00:00|43.33|43.03|42.75|42.45|46.91|43.14|42.62|42.26|299
1758553200000|2025-09-22 15:00:00|42.99|42.69|42.61|42.31|46.91|43.83|42.38|42.08|333
1758556800000|2025-09-22 16:00:00|42.63|42.33|42.26|41.96|47|43.51|42.19|41.89|638
1758560400000|2025-09-22 17:00:00|42.23|41.93|42.34|42.04|47|43.7|42.15|41.85|578
1758564000000|2025-09-22 18:00:00|42.3|42|42.18|41.88|47|43|42.18|41.88|305
1758567600000|2025-09-22 19:00:00|42.22|41.92|42.18|41.88|47|43.12|42.15|41.85|1284
1758571200000|2025-09-22 20:00:00|42.17|41.87|42.31|42.01|47|43.5|42.15|41.85|608
1758574800000|2025-09-22 21:00:00|42.34|42.04|42.64|42.34|46.94|43.69|42.23|41.93|267
1758578400000|2025-09-22 22:00:00|42.83|42.53|42.65|42.35|47|43.51|42.57|42.27|130
1758582000000|2025-09-22 23:00:00|46.66|42.45|42.81|42.51|46.99|43.74|42.52|42.22|128
1758585600000|2025-09-23 00:00:00|42.78|42.48|42.73|42.43|46.98|42.86|42.69|42.39|142
1758589200000|2025-09-23 01:00:00|42.77|42.47|42.47|42.17|47|43.88|42.46|42.16|438
1758592800000|2025-09-23 02:00:00|46.96|42.27|42.23|41.93|47|43.52|42.22|41.92|675
1758596400000|2025-09-23 03:00:00|42.26|41.96|42.56|42.26|46.9|43.9|42.15|41.85|518
1758600000000|2025-09-23 04:00:00|42.75|42.45|42.79|42.49|46.4|43.85|42.29|41.99|544
1758603600000|2025-09-23 05:00:00|46.4|42.22|42.62|42.32|46.4|44.07|42.27|41.97|204
1758607200000|2025-09-23 06:00:00|43.65|43.35|43.78|43.48|43.85|43.55|42.61|42.31|185
1758610800000|2025-09-23 07:00:00|43.77|43.47|42.93|42.63|43.88|43.58|42.87|42.57|140
1758614400000|2025-09-23 08:00:00|43|42.7|43.05|42.75|43.87|43.57|42.83|42.53|107
1758618000000|2025-09-23 09:00:00|43.88|43.58|43.02|42.72|43.91|43.61|42.93|42.63|81
1758621600000|2025-09-23 10:00:00|43|42.7|42.98|42.68|43.87|43.57|42.93|42.63|115
1758625200000|2025-09-23 11:00:00|42.96|42.66|43.74|43.44|43.85|43.55|42.75|42.45|119
1758628800000|2025-09-23 12:00:00|43.73|43.43|42.93|42.63|43.85|43.55|42.85|42.55|169
1758632400000|2025-09-23 13:00:00|42.94|42.64|43.48|43.18|43.87|43.57|42.83|42.53|343
1758636000000|2025-09-23 14:00:00|43.47|43.17|43.47|43.17|43.96|43.66|42.77|42.47|364
1758639600000|2025-09-23 15:00:00|42.9|42.6|43.05|42.75|43.89|43.59|42.73|42.43|384
1758643200000|2025-09-23 16:00:00|43.88|43.58|42.79|42.49|43.89|43.59|42.59|42.29|399
1758646800000|2025-09-23 17:00:00|42.72|42.42|42.66|42.36|43.76|43.46|42.55|42.25|289
1758650400000|2025-09-23 18:00:00|42.74|42.44|43.16|42.86|43.65|43.35|42.35|42.05|564
1758654000000|2025-09-23 19:00:00|43.15|42.85|42.46|42.16|43.57|43.27|42.36|42.06|495
1758657600000|2025-09-23 20:00:00|43.51|43.21|42.4|42.1|43.55|43.25|42.09|41.79|444
1758661200000|2025-09-23 21:00:00|42.43|42.13|42.66|42.36|46.8|43.92|42.35|42.05|433
1758664800000|2025-09-23 22:00:00|42.62|42.32|42.44|42.14|46.8|43.92|42.39|42.09|386
1758668400000|2025-09-23 23:00:00|42.43|42.13|43.27|42.97|46.8|43.39|42.16|41.86|355
1758672000000|2025-09-24 00:00:00|46.8|42.09|42.29|41.99|46.8|43.68|42.15|41.85|1099
1758675600000|2025-09-24 01:00:00|42.26|41.96|46|42.49|46.8|43.93|42.18|41.88|1120
1758679200000|2025-09-24 02:00:00|45.99|43.3|43.49|43.19|46.8|43.43|42.38|42.08|1040
1758682800000|2025-09-24 03:00:00|43.46|43.16|43.15|42.85|43.52|43.22|42.36|42.06|44
1758686400000|2025-09-24 04:00:00|43.14|42.84|43.12|42.82|43.3|43|42.27|41.97|469
1758690000000|2025-09-24 05:00:00|43.1|42.8|42.56|42.26|43.33|43.03|42.29|41.99|221
1758693600000|2025-09-24 06:00:00|42.6|42.3|42.48|42.18|43.34|43.04|42.39|42.09|186
1758697200000|2025-09-24 07:00:00|43.05|42.75|42.44|42.14|43.29|42.99|42.38|42.08|232
1758700800000|2025-09-24 08:00:00|42.41|42.11|43.17|42.87|43.31|43.01|42.41|42.11|229
1758704400000|2025-09-24 09:00:00|43.16|42.86|43.17|42.87|43.39|43.09|42.48|42.18|635
1758708000000|2025-09-24 10:00:00|43.39|43.09|43.17|42.87|43.39|43.09|42.52|42.22|919
1758711600000|2025-09-24 11:00:00|43.16|42.86|43.2|42.9|43.43|43.13|42.59|42.29|732
1758715200000|2025-09-24 12:00:00|43.4|43.1|43.25|42.95|43.5|43.2|42.73|42.43|796
1758718800000|2025-09-24 13:00:00|43.46|43.16|42.67|42.37|43.52|43.22|42.67|42.37|795
1758722400000|2025-09-24 14:00:00|42.64|42.34|43.09|42.79|43.62|43.32|42.64|42.34|557
1758726000000|2025-09-24 15:00:00|43.05|42.75|42.8|42.5|43.61|43.31|42.77|42.47|637
1758729600000|2025-09-24 16:00:00|42.76|42.46|42.76|42.46|43.41|43.11|42.62|42.32|137
1758733200000|2025-09-24 17:00:00|42.79|42.49|42.66|42.36|42.95|42.65|42.66|42.36|99
1758736800000|2025-09-24 18:00:00|42.7|42.4|42.5|42.2|42.82|42.52|42.44|42.14|109
1758740400000|2025-09-24 19:00:00|42.52|42.22|42.5|42.2|42.66|42.36|42.36|42.06|449
1758744000000|2025-09-24 20:00:00|42.48|42.18|42.56|42.26|42.61|42.31|42.28|41.98|866
1758747600000|2025-09-24 21:00:00|42.57|42.27|42.19|41.89|43.14|42.84|42.18|41.88|396
1758751200000|2025-09-24 22:00:00|42.2|41.9|42.31|42.01|43.23|42.93|42.18|41.88|219
1758754800000|2025-09-24 23:00:00|42.34|42.04|42.24|41.94|43.2|42.9|42.2|41.9|142
1758758400000|2025-09-25 00:00:00|42.21|41.91|41.85|41.55|43.16|42.86|41.77|41.47|341
1758762000000|2025-09-25 01:00:00|41.86|41.56|41.66|41.36|42.23|41.93|41.6|41.3|1090
1758765600000|2025-09-25 02:00:00|41.65|41.35|41.79|41.49|42.15|41.85|41.65|41.35|774
1758769200000|2025-09-25 03:00:00|41.78|41.48|41.58|41.28|42.02|41.72|41.26|40.96|785
1758772800000|2025-09-25 04:00:00|41.59|41.29|40.99|40.69|41.84|41.54|40.81|40.51|857
1758776400000|2025-09-25 05:00:00|40.98|40.68|41.38|41.08|41.61|41.31|40.89|40.59|922
1758780000000|2025-09-25 06:00:00|41.37|41.07|41.03|40.73|41.44|41.14|40.92|40.62|1200
1758783600000|2025-09-25 07:00:00|41.08|40.78|41.18|40.88|41.45|41.15|40.97|40.67|1260
1758787200000|2025-09-25 08:00:00|41.17|40.87|41.21|40.91|41.68|41.38|41.09|40.79|1115
1758790800000|2025-09-25 09:00:00|41.18|40.88|41.14|40.84|41.72|41.42|41.12|40.82|1427
1758794400000|2025-09-25 10:00:00|41.15|40.85|41.02|40.72|41.69|41.39|41|40.7|988
1758798000000|2025-09-25 11:00:00|41.04|40.74|41.01|40.71|41.35|41.05|40.92|40.62|1127
1758801600000|2025-09-25 12:00:00|40.98|40.68|40.93|40.63|41.33|41.03|40.36|40.06|1416
1758805200000|2025-09-25 13:00:00|40.94|40.64|40.82|40.52|41.47|41.17|40.47|40.17|1668
1758808800000|2025-09-25 14:00:00|41|40.7|41.19|40.89|41.74|41.44|40.73|40.43|981
1758812400000|2025-09-25 15:00:00|41.17|40.87|41.1|40.8|41.46|41.16|40.84|40.54|1086
1758816000000|2025-09-25 16:00:00|41.11|40.81|40.3|40|41.36|41.06|40.29|39.99|1394
1758819600000|2025-09-25 17:00:00|40.29|39.99|39.53|39.23|40.62|40.32|39.38|39.08|1672
1758823200000|2025-09-25 18:00:00|39.51|39.21|40.67|40.37|40.95|40.65|39.36|39.06|2066
1758826800000|2025-09-25 19:00:00|40.68|40.38|40.31|40.01|41.05|40.75|40.27|39.97|1593
1758830400000|2025-09-25 20:00:00|40.35|40.05|40.08|39.78|41.01|40.71|39.88|39.58|1566
1758834000000|2025-09-25 21:00:00|40.07|39.77|40.29|39.99|40.61|40.31|39.91|39.61|1300
1758837600000|2025-09-25 22:00:00|40.3|40|40.21|39.91|40.82|40.52|39.94|39.64|1412
1758841200000|2025-09-25 23:00:00|40.22|39.92|39.99|39.69|43.6|40.43|39.6|39.3|1610
1758844800000|2025-09-26 00:00:00|40.01|39.71|40.49|40.19|40.81|40.51|39.87|39.57|1527
1758848400000|2025-09-26 01:00:00|40.47|40.17|40.43|40.13|40.89|40.59|40.22|39.92|1405
1758852000000|2025-09-26 02:00:00|40.42|40.12|40.35|40.05|43.6|40.51|40.2|39.9|1361
1758855600000|2025-09-26 03:00:00|40.36|40.06|40.42|40.12|43.6|40.39|40.18|39.88|917
1758859200000|2025-09-26 04:00:00|40.43|40.13|40.2|39.9|40.77|40.47|40.13|39.83|770
1758862800000|2025-09-26 05:00:00|40.19|39.89|40.11|39.81|40.65|40.35|39.98|39.68|815
1758866400000|2025-09-26 06:00:00|40.1|39.8|40.1|39.8|40.51|40.21|39.92|39.62|838
1758870000000|2025-09-26 07:00:00|40.16|39.86|40.31|40.01|41.24|40.94|40.03|39.73|845
1758873600000|2025-09-26 08:00:00|40.33|40.03|40.43|40.13|41.37|41.07|40.31|40.01|713
1758877200000|2025-09-26 09:00:00|40.42|40.12|40.56|40.26|41.39|41.09|40.2|39.9|807
1758880800000|2025-09-26 10:00:00|40.26|39.96|40.1|39.8|41.18|40.88|39.81|39.51|782
1758884400000|2025-09-26 11:00:00|40.08|39.78|40.11|39.81|41.26|40.96|39.85|39.55|923
1758888000000|2025-09-26 12:00:00|40.09|39.79|40.26|39.96|40.54|40.24|39.74|39.44|765
1758891600000|2025-09-26 13:00:00|40.25|39.95|40.87|40.57|40.87|40.57|40.16|39.86|545
1758895200000|2025-09-26 14:00:00|40.81|40.51|41.39|41.09|41.7|41.4|40.7|40.4|70
1758898800000|2025-09-26 15:00:00|41.4|41.1|41.62|41.32|42.19|41.89|41.4|41.1|79
1758902400000|2025-09-26 16:00:00|41.64|41.34|41.94|41.64|42.21|41.91|41.53|41.23|203
1758906000000|2025-09-26 17:00:00|41.95|41.65|42.54|42.24|42.54|42.24|41.74|41.44|785
1758909600000|2025-09-26 18:00:00|42.55|42.25|42.46|42.16|42.6|42.3|41.85|41.55|1338
1758913200000|2025-09-26 19:00:00|42.47|42.17|42.1|41.8|42.77|42.47|41.83|41.53|1232
1758916800000|2025-09-26 20:00:00|42.11|41.81|41.7|41.4|42.8|42.5|41.69|41.39|1160
1758956400000|2025-09-27 07:00:00|41.38|41.08|40.96|40.66|41.8|41.5|40.95|40.65|805
1758960000000|2025-09-27 08:00:00|40.95|40.65|40.78|40.48|41.12|40.82|40.76|40.46|619
1758963600000|2025-09-27 09:00:00|40.8|40.5|40.79|40.49|41.04|40.74|40.75|40.45|140
1758967200000|2025-09-27 10:00:00|40.8|40.5|40.78|40.48|41.08|40.78|40.75|40.45|318
1758970800000|2025-09-27 11:00:00|40.81|40.51|41.96|41.66|42.33|42.03|40.77|40.47|311
1758974400000|2025-09-27 12:00:00|41.82|41.52|40.85|40.55|42.11|41.81|40.77|40.47|742
1758978000000|2025-09-27 13:00:00|41.15|40.85|40.71|40.41|42.05|41.75|40.71|40.41|677
1758981600000|2025-09-27 14:00:00|40.89|40.59|41.73|41.43|42.07|41.77|40.7|40.4|439
1758985200000|2025-09-27 15:00:00|41.9|41.6|40.76|40.46|42.02|41.72|40.42|40.12|966
1758988800000|2025-09-27 16:00:00|40.75|40.45|40.54|40.24|41.99|41.69|40.51|40.21|976
1758992400000|2025-09-27 17:00:00|40.85|40.55|40.77|40.47|41.9|41.6|40.38|40.08|762
1758996000000|2025-09-27 18:00:00|41.89|41.59|40.48|40.18|41.91|41.61|40.39|40.09|941
1758999600000|2025-09-27 19:00:00|40.49|40.19|40.82|40.52|41.92|41.62|40.46|40.16|886
1759003200000|2025-09-27 20:00:00|40.83|40.53|40.53|40.23|41.95|41.65|40.42|40.12|892
1759006800000|2025-09-27 21:00:00|40.58|40.28|40.74|40.44|41.98|41.68|40.54|40.24|879
1759010400000|2025-09-27 22:00:00|41.05|40.75|40.69|40.39|42.1|41.8|40.68|40.38|608
1759014000000|2025-09-27 23:00:00|40.68|40.38|40.86|40.56|42.01|41.71|40.52|40.22|1061
1759017600000|2025-09-28 00:00:00|41.81|41.51|40.38|40.08|41.93|41.63|40.38|40.08|832
1759021200000|2025-09-28 01:00:00|40.68|40.38|40.44|40.14|41.86|41.56|40.14|39.84|376
1759024800000|2025-09-28 02:00:00|41.69|41.39|40.7|40.4|41.81|41.51|40.12|39.82|669
1759028400000|2025-09-28 03:00:00|41.65|41.35|40.61|40.31|41.65|41.35|40.48|40.18|520
1759032000000|2025-09-28 04:00:00|41.45|41.15|40.66|40.36|41.56|41.26|40.36|40.06|612
1759035600000|2025-09-28 05:00:00|41.38|41.08|43.05|42.75|43.1|42.8|40.41|40.11|1204
1759039200000|2025-09-28 06:00:00|42.33|42.03|41.97|41.67|43.1|42.8|40.95|40.65|1033
1759042800000|2025-09-28 07:00:00|41.96|41.66|42.06|41.76|42.15|41.85|41.05|40.75|1101
1759046400000|2025-09-28 08:00:00|42.05|41.75|41.55|41.25|42.16|41.86|40.96|40.66|1025
1759050000000|2025-09-28 09:00:00|41.54|41.24|40.5|40.2|42.1|41.8|40.43|40.13|952
1759053600000|2025-09-28 10:00:00|41.66|41.36|42.04|41.74|42.12|41.82|40.42|40.12|1148
1759057200000|2025-09-28 11:00:00|42.03|41.73|41.86|41.56|42.13|41.83|40.89|40.59|1108
1759060800000|2025-09-28 12:00:00|41.85|41.55|41.58|41.28|42.07|41.77|40.89|40.59|841
1759064400000|2025-09-28 13:00:00|41.57|41.27|41.82|41.52|42.28|41.98|40.97|40.67|1503
1759068000000|2025-09-28 14:00:00|41.81|41.51|42.05|41.75|42.29|41.99|41.17|40.87|1320
1759071600000|2025-09-28 15:00:00|42.04|41.74|41.87|41.57|42.31|42.01|41.26|40.96|1486
1759075200000|2025-09-28 16:00:00|41.86|41.56|40.88|40.58|42.44|42.14|40.87|40.57|1458
1759078800000|2025-09-28 17:00:00|40.89|40.59|40.9|40.6|42.44|42.14|40.76|40.46|802
1759082400000|2025-09-28 18:00:00|40.89|40.59|42.41|42.11|42.46|42.16|40.89|40.59|1167
1759086000000|2025-09-28 19:00:00|42.42|42.12|41.81|40.51|42.96|42.17|40.99|40.49|1182
1759089600000|2025-09-28 20:00:00|41.82|40.52|41.91|40.61|43.06|41.76|41.64|40.34|1112
1759093200000|2025-09-28 21:00:00|41.92|40.62|41.41|41.11|43.06|42.22|40.92|40.36|1198
1759096800000|2025-09-28 22:00:00|41.45|41.15|41.47|41.17|42.66|42.36|41.25|40.95|1063
1759100400000|2025-09-28 23:00:00|41.46|41.16|41.44|41.14|42.04|41.74|41.41|41.11|1147
1759104000000|2025-09-29 00:00:00|41.43|41.13|41.34|41.04|42.63|42.33|41.26|40.96|686
1759107600000|2025-09-29 01:00:00|41.33|41.03|41.21|40.91|42.67|42.37|41.2|40.9|740
1759111200000|2025-09-29 02:00:00|41.2|40.9|41.5|41.2|42.26|41.96|40.96|40.66|513
1759114800000|2025-09-29 03:00:00|42.26|41.96|41.48|41.18|42.26|41.96|41.16|40.86|78
1759118400000|2025-09-29 04:00:00|42.21|41.91|41.17|40.87|42.25|41.95|41.15|40.85|348
1759122000000|2025-09-29 05:00:00|41.29|40.99|41.44|41.14|42.25|41.95|41.15|40.85|436
1759125600000|2025-09-29 06:00:00|42.02|41.72|41.35|41.05|42.25|41.95|41.15|40.85|200
1759129200000|2025-09-29 07:00:00|41.22|40.92|41.16|40.86|42.25|41.95|41.15|40.85|116
1759132800000|2025-09-29 08:00:00|41.19|40.89|41.06|40.76|42.25|41.95|41.03|40.73|525
1759136400000|2025-09-29 09:00:00|41.05|40.75|41.22|40.92|42.15|41.85|40.92|40.62|952
1759140000000|2025-09-29 10:00:00|40.94|40.64|41.07|40.77|42.13|41.83|40.92|40.62|67
1759143600000|2025-09-29 11:00:00|41.06|40.76|40.97|40.67|42.13|41.83|40.85|40.55|713
1759147200000|2025-09-29 12:00:00|42.01|41.71|40.8|40.5|42.05|41.75|40.79|40.49|812
1759150800000|2025-09-29 13:00:00|41.62|41.32|41.39|41.09|42.05|41.75|40.75|40.45|584
1759154400000|2025-09-29 14:00:00|41.41|41.11|41.3|41|41.45|41.15|41.26|40.96|76
1759158000000|2025-09-29 15:00:00|41.29|40.99|41.15|40.85|41.41|41.11|40.83|40.53|271
1759161600000|2025-09-29 16:00:00|41.14|40.84|41.12|40.82|41.41|41.11|41.09|40.79|303
1759165200000|2025-09-29 17:00:00|41.11|40.81|41.06|40.76|41.41|41.11|40.98|40.68|354
1759168800000|2025-09-29 18:00:00|41.05|40.75|42.35|42.05|43.81|42.83|40.97|40.4|988
1759172400000|2025-09-29 19:00:00|42.36|42.06|42.31|42.01|43.8|42.72|41.65|40.4|1813
1759176000000|2025-09-29 20:00:00|42.32|42.02|41.89|41.59|42.73|42.43|41.77|41.47|1713
1759179600000|2025-09-29 21:00:00|41.87|41.57|41.73|41.43|42.22|41.92|40.76|40.46|1761
1759183200000|2025-09-29 22:00:00|41.72|41.42|40.62|40.32|42.16|41.86|40.57|40.27|835
1759186800000|2025-09-29 23:00:00|40.6|40.3|40.43|40.13|41.55|41.25|40.41|40.11|890
1759190400000|2025-09-30 00:00:00|40.39|40.09|40.35|40.05|43.37|41.53|40.14|39.84|700
1759194000000|2025-09-30 01:00:00|40.34|40.04|40.29|39.99|40.4|40.1|40.12|39.82|468
1759197600000|2025-09-30 02:00:00|40.13|39.83|40.24|39.94|40.34|40.04|39.99|39.69|680
1759201200000|2025-09-30 03:00:00|40.22|39.92|40.05|39.75|40.34|40.04|40.05|39.75|611
1759204800000|2025-09-30 04:00:00|40.06|39.76|40.24|39.94|40.34|40.04|40.04|39.74|673
1759208400000|2025-09-30 05:00:00|40.23|39.93|40.12|39.82|40.28|39.98|40.04|39.74|433
1759212000000|2025-09-30 06:00:00|40.09|39.79|40.15|39.85|40.36|40.06|40.02|39.72|967
1759215600000|2025-09-30 07:00:00|40.14|39.84|40.05|39.75|40.36|40.06|39.92|39.62|543
1759219200000|2025-09-30 08:00:00|40.08|39.78|39.98|39.68|40.23|39.93|39.88|39.58|259
1759222800000|2025-09-30 09:00:00|39.97|39.67|39.75|39.45|40.19|39.89|39.56|39.26|755
1759226400000|2025-09-30 10:00:00|39.76|39.46|39.79|39.49|40.02|39.72|39.63|39.33|1396
1759230000000|2025-09-30 11:00:00|39.77|39.47|39.72|39.42|39.77|39.47|39.52|39.22|1180
1759233600000|2025-09-30 12:00:00|39.71|39.41|39.46|39.16|39.72|39.42|39.45|39.15|1150
1759237200000|2025-09-30 13:00:00|39.45|39.15|39.34|39.04|39.66|39.36|39.33|39.03|857
1759240800000|2025-09-30 14:00:00|39.37|39.07|39.34|39.04|39.55|39.25|39.28|38.98|510
1759244400000|2025-09-30 15:00:00|39.32|39.02|39.23|38.93|39.52|39.22|39.19|38.89|171
1759248000000|2025-09-30 16:00:00|39.22|38.92|38.35|38.05|39.23|38.93|38.29|37.99|689
1759251600000|2025-09-30 17:00:00|38.36|38.06|38.67|38.37|38.97|38.67|38.34|38.04|1159
1759255200000|2025-09-30 18:00:00|38.79|38.49|38.84|38.54|38.95|38.65|38.45|38.15|1092
1759258800000|2025-09-30 19:00:00|38.9|38.6|39.28|38.98|39.29|38.99|38.83|38.53|755
1759262400000|2025-09-30 20:00:00|39.29|38.99|39.81|39.51|39.85|39.55|39.29|38.99|313
1759266000000|2025-09-30 21:00:00|39.82|39.52|39.6|39.3|39.92|39.62|39.59|39.29|836
1759269600000|2025-09-30 22:00:00|39.59|39.29|39.4|39.1|39.85|39.55|39.36|39.06|810
1759273200000|2025-09-30 23:00:00|39.41|39.11|39.5|39.2|39.74|39.44|39.29|38.99|833
1759276800000|2025-10-01 00:00:00|39.48|39.18|39.45|39.15|39.77|39.47|39.31|39.01|852
1759280400000|2025-10-01 01:00:00|39.52|39.22|39.76|39.46|39.78|39.48|39.39|39.09|786
1759284000000|2025-10-01 02:00:00|39.77|39.47|39.62|39.32|39.87|39.57|39.58|39.28|888
1759287600000|2025-10-01 03:00:00|39.6|39.3|39.34|39.04|39.8|39.5|39.3|39|886
1759291200000|2025-10-01 04:00:00|39.36|39.06|39.29|38.99|39.77|39.47|39.28|38.98|830
1759294800000|2025-10-01 05:00:00|39.3|39|39.41|39.11|39.76|39.46|39.29|38.99|801
1759298400000|2025-10-01 06:00:00|39.4|39.1|39.03|38.73|39.58|39.28|38.98|38.68|744
1759302000000|2025-10-01 07:00:00|39.01|38.71|39.36|39.06|39.66|39.36|39|38.7|637
1759305600000|2025-10-01 08:00:00|39.37|39.07|40.56|40.26|40.57|40.27|39.35|39.05|758
1759309200000|2025-10-01 09:00:00|40.43|40.13|40.92|40.62|40.94|40.64|40.43|40.13|781
1759312800000|2025-10-01 10:00:00|40.93|40.63|40.58|40.28|40.98|40.68|40.52|40.22|808
1759316400000|2025-10-01 11:00:00|40.59|40.29|40.62|40.32|40.8|40.5|40.54|40.24|640
1759320000000|2025-10-01 12:00:00|40.64|40.34|40.5|40.2|40.77|40.47|40.47|40.17|663
1759323600000|2025-10-01 13:00:00|40.52|40.22|40.59|40.29|40.77|40.47|40.47|40.17|727
1759327200000|2025-10-01 14:00:00|40.58|40.28|40.78|40.48|41.08|40.78|40.54|40.24|867
1759330800000|2025-10-01 15:00:00|40.77|40.47|40.91|40.61|41.05|40.75|40.68|40.38|802
1759334400000|2025-10-01 16:00:00|40.94|40.64|40.67|40.37|41.23|40.93|40.57|40.27|851
1759338000000|2025-10-01 17:00:00|40.66|40.36|40.67|40.37|40.82|40.52|40.58|40.28|600
1759341600000|2025-10-01 18:00:00|40.68|40.38|40.91|40.61|41.1|40.8|40.68|40.38|628
1759345200000|2025-10-01 19:00:00|40.92|40.62|41.11|40.81|41.32|41.02|40.89|40.59|852
1759348800000|2025-10-01 20:00:00|41.09|40.79|40.98|40.68|41.25|40.95|40.91|40.61|798
1759352400000|2025-10-01 21:00:00|40.95|40.65|40.89|40.59|41.23|40.93|40.71|40.41|601
1759356000000|2025-10-01 22:00:00|40.91|40.61|40.88|40.58|41.06|40.76|40.78|40.48|727
1759359600000|2025-10-01 23:00:00|40.87|40.57|41.14|40.84|41.28|40.98|40.84|40.54|715
1759363200000|2025-10-02 00:00:00|41.17|40.87|41.12|40.82|41.29|40.99|41.07|40.77|925
1759366800000|2025-10-02 01:00:00|41.1|40.8|41.72|41.42|41.77|41.47|41.08|40.78|756
1759370400000|2025-10-02 02:00:00|41.71|41.41|41.7|41.4|41.87|41.57|41.48|41.18|820
1759374000000|2025-10-02 03:00:00|41.71|41.41|41.58|41.28|41.85|41.55|41.43|41.13|895
1759377600000|2025-10-02 04:00:00|41.56|41.26|41.71|41.41|41.79|41.49|41.5|41.2|807
1759381200000|2025-10-02 05:00:00|41.69|41.39|41.81|41.51|41.94|41.64|41.66|41.36|866
1759384800000|2025-10-02 06:00:00|41.79|41.49|41.9|41.6|42.05|41.75|41.68|41.38|903
1759388400000|2025-10-02 07:00:00|41.88|41.58|41.77|41.47|42.09|41.79|41.71|41.41|832
1759392000000|2025-10-02 08:00:00|41.75|41.45|41.78|41.48|42.01|41.71|41.75|41.45|848
1759395600000|2025-10-02 09:00:00|41.76|41.46|41.91|41.61|41.99|41.69|41.62|41.32|778
1759399200000|2025-10-02 10:00:00|41.89|41.59|42.02|41.72|42.08|41.78|41.76|41.46|759
1759402800000|2025-10-02 11:00:00|42.01|41.71|41.82|41.52|42.08|41.78|41.73|41.43|618
1759406400000|2025-10-02 12:00:00|41.8|41.5|41.87|41.57|42.01|41.71|41.74|41.44|721
1759410000000|2025-10-02 13:00:00|41.85|41.55|41.8|41.5|42.01|41.71|41.45|41.15|802
1759413600000|2025-10-02 14:00:00|41.81|41.51|41.21|40.91|41.88|41.58|41.09|40.79|739
1759417200000|2025-10-02 15:00:00|41.2|40.9|41.71|41.41|41.85|41.55|41|40.7|852
1759420800000|2025-10-02 16:00:00|41.72|41.42|41.84|41.54|42.25|41.95|41.67|41.37|880
1759424400000|2025-10-02 17:00:00|41.85|41.55|42.2|41.9|42.23|41.93|41.74|41.44|845
1759428000000|2025-10-02 18:00:00|42.18|41.88|42.23|41.93|42.32|42.02|42.15|41.85|852
1759431600000|2025-10-02 19:00:00|42.24|41.94|42.46|42.16|42.64|42.34|42.19|41.89|764
1759435200000|2025-10-02 20:00:00|42.44|42.14|42.28|41.98|42.57|42.27|42.09|41.79|837
1759438800000|2025-10-02 21:00:00|42.26|41.96|42.11|41.81|42.38|42.08|42.11|41.81|852
1759442400000|2025-10-02 22:00:00|42.13|41.83|41.68|41.38|42.19|41.89|41.54|41.24|841
1759446000000|2025-10-02 23:00:00|41.66|41.36|41.82|41.52|42.17|41.87|41.66|41.36|796
1759449600000|2025-10-03 00:00:00|41.83|41.53|41.4|41.1|41.89|41.59|41.36|41.06|705
1759453200000|2025-10-03 01:00:00|41.41|41.11|41.37|41.07|42.04|41.74|41.34|41.04|292
1759456800000|2025-10-03 02:00:00|41.39|41.09|41.43|41.13|42.08|41.78|41.35|41.05|269
1759460400000|2025-10-03 03:00:00|41.44|41.14|41.34|41.04|41.86|41.56|41.34|41.04|553
1759464000000|2025-10-03 04:00:00|41.4|41.1|41.65|41.35|41.94|41.64|41.36|41.06|343
1759467600000|2025-10-03 05:00:00|41.66|41.36|41.45|41.15|41.97|41.67|41.41|41.11|502
1759471200000|2025-10-03 06:00:00|41.52|41.22|41.35|41.05|42.14|41.84|41.34|41.04|298
1759474800000|2025-10-03 07:00:00|41.34|41.04|41.35|41.05|42.04|41.74|41.34|41.04|271
1759478400000|2025-10-03 08:00:00|41.38|41.08|41.11|40.81|41.93|41.63|40.87|40.57|634
1759482000000|2025-10-03 09:00:00|41.13|40.83|40.93|40.63|41.43|41.13|40.87|40.57|276
1759485600000|2025-10-03 10:00:00|40.94|40.64|41.08|40.78|41.88|41.58|40.84|40.54|182
1759489200000|2025-10-03 11:00:00|41.07|40.77|41.08|40.78|41.89|41.59|40.91|40.61|228
1759492800000|2025-10-03 12:00:00|41.07|40.77|41.26|40.96|42|41.7|41.05|40.75|257
1759496400000|2025-10-03 13:00:00|41.24|40.94|41.38|41.08|42.11|41.81|41.03|40.73|441
1759500000000|2025-10-03 14:00:00|41.41|41.11|41.46|41.16|42.07|41.77|40.99|40.69|456
1759503600000|2025-10-03 15:00:00|41.45|41.15|42.05|41.75|42.2|41.9|41.36|41.06|455
1759507200000|2025-10-03 16:00:00|42.06|41.76|41.93|41.63|42.59|42.29|41.93|41.63|656
1759510800000|2025-10-03 17:00:00|41.96|41.66|41.46|41.16|42.29|41.99|41.18|40.88|1069
1759514400000|2025-10-03 18:00:00|41.44|41.14|41.83|41.53|42.17|41.87|41.14|40.84|946
1759518000000|2025-10-03 19:00:00|41.84|41.54|41.84|41.54|42.21|41.91|41.82|41.52|208
1759521600000|2025-10-03 20:00:00|41.87|41.57|41.85|41.55|42.21|41.91|41.83|41.53|135
1759561200000|2025-10-04 07:00:00|41.69|41.39|41.53|41.23|42.05|41.75|41.19|40.89|440
1759564800000|2025-10-04 08:00:00|41.97|41.67|41.29|40.99|41.97|41.67|41.15|40.85|514
1759568400000|2025-10-04 09:00:00|41.85|41.55|41.85|41.55|42.4|42.1|40.72|40.42|529
1759572000000|2025-10-04 10:00:00|41.84|41.54|41.61|41.31|41.84|41.54|41.59|41.29|752
1759575600000|2025-10-04 11:00:00|41.83|41.53|41.63|41.33|41.84|41.54|41.54|41.24|283
1759579200000|2025-10-04 12:00:00|41.84|41.54|41.75|41.45|41.84|41.54|41.57|41.27|867
1759582800000|2025-10-04 13:00:00|41.74|41.44|41.79|41.49|41.93|41.63|41.61|41.31|1248
1759586400000|2025-10-04 14:00:00|41.78|41.48|41.77|41.47|41.93|41.63|41.61|41.31|1378
1759590000000|2025-10-04 15:00:00|41.76|41.46|40.45|40.15|41.84|41.54|40.38|40.08|753
1759593600000|2025-10-04 16:00:00|41.2|40.9|40.45|40.15|41.21|40.91|40.37|40.07|461
1759597200000|2025-10-04 17:00:00|41.19|40.89|40.48|40.18|41.21|40.91|40.4|40.1|475
1759600800000|2025-10-04 18:00:00|41.2|40.9|40.52|40.22|41.21|40.91|40.48|40.18|475
1759604400000|2025-10-04 19:00:00|41.13|40.83|40.56|40.26|41.2|40.9|40.52|40.22|401
1759608000000|2025-10-04 20:00:00|41.06|40.76|40.62|40.32|41.29|40.99|40.34|40.04|705
1759611600000|2025-10-04 21:00:00|41.22|40.92|40.67|40.37|41.28|40.98|40.61|40.31|540
1759615200000|2025-10-04 22:00:00|40.66|40.36|40.48|40.18|41.33|41.03|40.41|40.11|410
1759618800000|2025-10-04 23:00:00|40.51|40.21|40.8|40.5|41.32|41.02|40.4|40.1|414
1759622400000|2025-10-05 00:00:00|41.31|41.01|40.5|40.2|41.33|41.03|40.49|40.19|480
1759626000000|2025-10-05 01:00:00|41.2|40.9|40.78|40.48|41.31|41.01|40.5|40.2|522
1759629600000|2025-10-05 02:00:00|41.3|41|41.12|40.82|41.44|41.14|40.59|40.29|753
1759633200000|2025-10-05 03:00:00|41.13|40.83|40.88|40.58|41.54|41.24|40.87|40.57|510
1759636800000|2025-10-05 04:00:00|40.87|40.57|41.17|40.87|41.54|41.24|40.63|40.33|929
1759640400000|2025-10-05 05:00:00|41.19|40.89|41.31|41.01|41.54|41.24|41.02|40.72|865
1759644000000|2025-10-05 06:00:00|41.44|41.14|41.25|40.95|41.62|41.32|41.1|40.8|873
1759647600000|2025-10-05 07:00:00|41.23|40.93|41.57|41.27|41.86|41.56|41.21|40.91|827
1759651200000|2025-10-05 08:00:00|41.55|41.25|41.47|41.17|41.82|41.52|41.37|41.07|850
1759654800000|2025-10-05 09:00:00|41.45|41.15|41.1|40.8|41.61|41.31|40.99|40.69|906
1759658400000|2025-10-05 10:00:00|41.25|40.95|40.98|40.68|41.85|41.55|40.96|40.66|750
1759662000000|2025-10-05 11:00:00|41.01|40.71|41.25|40.95|41.8|41.5|40.96|40.66|428
1759665600000|2025-10-05 12:00:00|41.8|41.5|41.84|41.54|41.85|41.55|41.15|40.85|463
1759669200000|2025-10-05 13:00:00|41.21|40.91|41.27|40.97|41.85|41.55|41.21|40.91|281
1759672800000|2025-10-05 14:00:00|41.31|41.01|41.24|40.94|41.84|41.54|41.16|40.86|153
1759676400000|2025-10-05 15:00:00|41.23|40.93|41.33|41.03|41.33|41.03|41.2|40.9|112
1759680000000|2025-10-05 16:00:00|41.32|41.02|41.23|40.93|41.84|41.54|41.09|40.79|162
1759683600000|2025-10-05 17:00:00|41.22|40.92|41.09|40.79|41.8|41.5|41.04|40.74|160
1759687200000|2025-10-05 18:00:00|41.08|40.78|41.05|40.75|41.8|41.5|40.97|40.67|164
1759690800000|2025-10-05 19:00:00|41.09|40.79|42.41|41.11|42.54|41.74|40.97|40.67|111
1759694400000|2025-10-05 20:00:00|42.4|41.1|41.81|40.51|42.54|41.24|41.65|40.35|770
1759698000000|2025-10-05 21:00:00|42.52|41.22|41.7|41.4|42.52|41.84|41.15|40.37|672
1759701600000|2025-10-05 22:00:00|41.69|41.39|41.52|41.22|42.14|41.84|41.14|40.84|737
1759705200000|2025-10-05 23:00:00|41.9|41.6|41.54|41.24|42.14|41.84|41.17|40.87|761
1759708800000|2025-10-06 00:00:00|41.89|41.59|41.56|41.26|42.15|41.85|41.2|40.9|786
1759712400000|2025-10-06 01:00:00|41.54|41.24|41.51|41.21|42.15|41.85|41.2|40.9|834
1759716000000|2025-10-06 02:00:00|41.86|41.56|41.48|41.18|42.14|41.84|41.21|40.91|838
1759719600000|2025-10-06 03:00:00|41.82|41.52|41.53|41.23|42.15|41.85|41.23|40.93|792
1759723200000|2025-10-06 04:00:00|41.96|41.66|42|41.7|42.15|41.85|41.19|40.89|706
1759726800000|2025-10-06 05:00:00|42.01|41.71|41.76|41.46|42.08|41.78|41.19|40.89|716
1759730400000|2025-10-06 06:00:00|41.75|41.45|41.76|41.46|42.1|41.8|41.28|40.98|851
1759734000000|2025-10-06 07:00:00|41.75|41.45|41.55|41.25|42.53|42.23|41.3|41|1214
1759737600000|2025-10-06 08:00:00|42.08|41.78|41.45|41.15|42.08|41.78|41.27|40.97|1027
1759741200000|2025-10-06 09:00:00|41.44|41.14|42.03|41.73|42.08|41.78|41.26|40.96|1088
1759744800000|2025-10-06 10:00:00|42.02|41.72|41.49|41.19|42.04|41.74|41.28|40.98|1143
1759748400000|2025-10-06 11:00:00|41.33|41.03|41.46|41.16|42.06|41.76|41.28|40.98|1108
1759752000000|2025-10-06 12:00:00|42.03|41.73|41.95|41.65|42.16|41.86|41.28|40.98|1405
1759755600000|2025-10-06 13:00:00|41.94|41.64|42.45|42.15|42.54|42.24|41.12|40.82|1531
1759759200000|2025-10-06 14:00:00|42.29|41.99|41.32|41.02|42.63|42.33|41.1|40.8|1089
1759762800000|2025-10-06 15:00:00|41.33|41.03|41.38|41.08|41.7|41.4|41.22|40.92|1515
1759766400000|2025-10-06 16:00:00|41.39|41.09|41.28|40.98|41.66|41.36|41.18|40.88|1841
1759770000000|2025-10-06 17:00:00|41.29|40.99|41.31|41.01|41.61|41.31|41.24|40.94|1604
1759773600000|2025-10-06 18:00:00|41.32|41.02|41.48|41.18|41.67|41.37|41.28|40.98|1592
1759777200000|2025-10-06 19:00:00|41.47|41.17|41.49|41.19|42.19|41.89|41.36|41.06|1279
1759780800000|2025-10-06 20:00:00|41.51|41.21|41.33|41.03|41.76|41.46|41.23|40.93|546
1759784400000|2025-10-06 21:00:00|41.31|41.01|41.24|40.94|41.65|41.35|41.1|40.8|612
1759788000000|2025-10-06 22:00:00|41.23|40.93|41.13|40.83|41.96|41.66|41.06|40.76|812
1759791600000|2025-10-06 23:00:00|41.21|40.91|41.1|40.8|41.23|40.93|41.01|40.71|342
1759795200000|2025-10-07 00:00:00|41.08|40.78|41.05|40.75|42.07|41.77|40.96|40.66|482
1759798800000|2025-10-07 01:00:00|41.02|40.72|41.02|40.72|41.47|41.17|40.96|40.66|599
1759802400000|2025-10-07 02:00:00|41.33|41.03|41.18|40.88|42.21|41.91|40.99|40.69|727
1759806000000|2025-10-07 03:00:00|41.19|40.89|41.46|41.16|42.17|41.87|41.13|40.83|655
1759809600000|2025-10-07 04:00:00|41.45|41.15|41.78|41.48|42.52|42.22|41.36|41.06|752
1759813200000|2025-10-07 05:00:00|41.81|41.51|42|41.7|42.43|42.13|41.58|41.28|710
1759816800000|2025-10-07 06:00:00|41.98|41.68|41.62|41.32|42.13|41.83|41.45|41.15|620
1759820400000|2025-10-07 07:00:00|41.85|41.55|41.19|40.89|42.15|41.85|41.17|40.87|818
1759824000000|2025-10-07 08:00:00|41.17|40.87|41.43|41.13|41.92|41.62|41.17|40.87|580
1759827600000|2025-10-07 09:00:00|41.89|41.59|41.52|41.22|41.99|41.69|41.39|41.09|865
1759831200000|2025-10-07 10:00:00|41.79|41.49|41.54|41.24|42.03|41.73|41.4|41.1|810
1759834800000|2025-10-07 11:00:00|41.53|41.23|41.51|41.21|42.03|41.73|41.42|41.12|810
1759838400000|2025-10-07 12:00:00|41.5|41.2|41.63|41.33|42.19|41.89|41.37|41.07|836
1759842000000|2025-10-07 13:00:00|41.65|41.35|41.46|41.16|42.12|41.82|41.01|40.71|870
1759845600000|2025-10-07 14:00:00|41.45|41.15|41.86|41.56|42.33|42.03|41.09|40.79|256
1759849200000|2025-10-07 15:00:00|41.87|41.57|41.25|40.95|41.9|41.6|41.21|40.91|468
1759852800000|2025-10-07 16:00:00|41.05|40.75|40.22|39.92|41.61|41.31|39.9|39.6|534
1759856400000|2025-10-07 17:00:00|40.41|40.11|39.97|39.67|40.59|40.29|39.95|39.65|961
1759860000000|2025-10-07 18:00:00|39.95|39.65|39.77|39.47|40.27|39.97|39.77|39.47|826
1759863600000|2025-10-07 19:00:00|39.79|39.49|39.84|39.54|40.32|40.02|39.76|39.46|983
1759867200000|2025-10-07 20:00:00|39.82|39.52|40.11|39.81|40.46|40.16|39.79|39.49|759
1759870800000|2025-10-07 21:00:00|40.12|39.82|40.15|39.85|40.74|40.44|40.1|39.8|798
1759874400000|2025-10-07 22:00:00|40.45|40.15|40.16|39.86|40.57|40.27|40.1|39.8|836
1759878000000|2025-10-07 23:00:00|40.14|39.84|40.33|40.03|40.54|40.24|40.1|39.8|778
1759881600000|2025-10-08 00:00:00|40.32|40.02|40.02|39.72|40.48|40.18|39.75|39.45|899
1759885200000|2025-10-08 01:00:00|40.01|39.71|40.11|39.81|40.4|40.1|39.88|39.58|901
1759888800000|2025-10-08 02:00:00|40.09|39.79|40.16|39.86|40.33|40.03|39.92|39.62|799
1759892400000|2025-10-08 03:00:00|40.15|39.85|39.56|39.26|40.22|39.92|39.42|39.12|835
1759896000000|2025-10-08 04:00:00|39.86|39.56|39.8|39.5|40.11|39.81|39.38|39.08|967
1759899600000|2025-10-08 05:00:00|40.01|39.71|39.71|39.41|40.04|39.74|39.58|39.28|989
1759903200000|2025-10-08 06:00:00|39.87|39.57|39.73|39.43|40.23|39.93|39.52|39.22|928
1759906800000|2025-10-08 07:00:00|39.71|39.41|39.82|39.52|40.04|39.74|39.47|39.17|889
1759910400000|2025-10-08 08:00:00|39.79|39.49|39.92|39.62|40.26|39.96|39.77|39.47|906
1759914000000|2025-10-08 09:00:00|39.9|39.6|39.77|39.47|40.13|39.83|39.54|39.24|854
1759917600000|2025-10-08 10:00:00|39.78|39.48|39.98|39.68|40.39|40.09|39.57|39.27|1106
1759921200000|2025-10-08 11:00:00|40.08|39.78|39.62|39.32|40.26|39.96|39.59|39.29|929
1759924800000|2025-10-08 12:00:00|39.6|39.3|39.7|39.4|40.26|39.96|39.48|39.18|796
1759928400000|2025-10-08 13:00:00|39.69|39.39|40.02|39.72|40.08|39.78|39.5|39.2|801
1759932000000|2025-10-08 14:00:00|40.01|39.71|40.21|39.91|40.84|40.54|39.89|39.59|596
1759935600000|2025-10-08 15:00:00|40.22|39.92|40.35|40.05|40.45|40.15|40.22|39.92|73
1759939200000|2025-10-08 16:00:00|40.33|40.03|40.12|39.82|40.48|40.18|39.85|39.55|573
1759942800000|2025-10-08 17:00:00|40.14|39.84|40.6|40.3|42.04|41.74|40.12|39.82|998
1759946400000|2025-10-08 18:00:00|41.51|41.21|40.44|40.14|41.54|41.24|39.94|39.64|922
1759950000000|2025-10-08 19:00:00|40.46|40.16|40.35|40.05|41.43|41.13|39.88|39.58|730
1759953600000|2025-10-08 20:00:00|40.34|40.04|40.22|39.92|41.43|41.13|40.21|39.91|845
1759957200000|2025-10-08 21:00:00|40.23|39.93|41.63|41.33|41.69|41.39|40.2|39.9|889
1759960800000|2025-10-08 22:00:00|41.62|41.32|41.59|41.29|41.69|41.39|41.09|40.79|622
1759964400000|2025-10-08 23:00:00|41.45|41.15|41.4|41.1|41.89|41.59|41.08|40.78|843
1759968000000|2025-10-09 00:00:00|41.39|41.09|40.69|40.39|41.88|41.58|40.53|40.23|1376
1759971600000|2025-10-09 01:00:00|40.68|40.38|40.69|40.39|41.28|40.98|40.29|39.99|1377
1759975200000|2025-10-09 02:00:00|40.68|40.38|40.49|40.19|41.24|40.94|40.21|39.91|1131
1759978800000|2025-10-09 03:00:00|41.24|40.94|41.15|40.85|41.26|40.96|40.48|40.18|1066
1759982400000|2025-10-09 04:00:00|41.14|40.84|41.17|40.87|41.26|40.96|40.48|40.18|1130
1759986000000|2025-10-09 05:00:00|41.16|40.86|40.48|40.18|41.26|40.96|40.47|40.17|1116
1759989600000|2025-10-09 06:00:00|41.24|40.94|40.49|40.19|41.26|40.96|40.48|40.18|1021
1759993200000|2025-10-09 07:00:00|40.48|40.18|40.73|40.43|41.26|40.96|40.46|40.16|950
1759996800000|2025-10-09 08:00:00|40.72|40.42|39.63|39.33|41.26|40.96|39.09|38.79|844
1760000400000|2025-10-09 09:00:00|40.44|40.14|39.7|39.4|40.44|40.14|39.61|39.31|572
1760004000000|2025-10-09 10:00:00|39.69|39.39|39.69|39.39|40.44|40.14|39.61|39.31|531
1760007600000|2025-10-09 11:00:00|39.68|39.38|39.72|39.42|40.34|40.04|39.61|39.31|777
1760011200000|2025-10-09 12:00:00|39.73|39.43|39.78|39.48|40.42|40.12|39.64|39.34|839
1760014800000|2025-10-09 13:00:00|40.39|40.09|39.74|39.44|40.39|40.09|39.74|39.44|800
1760018400000|2025-10-09 14:00:00|40.35|40.05|38.99|38.69|40.36|40.06|38.72|38.42|647
1760022000000|2025-10-09 15:00:00|40.02|39.72|38.8|38.5|40.14|39.84|38.72|38.42|795
1760025600000|2025-10-09 16:00:00|38.83|38.53|38.36|38.06|40.09|39.79|38.36|38.06|1457
1760029200000|2025-10-09 17:00:00|39.94|39.64|38.51|38.21|39.94|39.64|38.15|37.85|1161
1760032800000|2025-10-09 18:00:00|38.49|38.19|38.35|38.05|38.8|38.5|38.28|37.98|853
1760036400000|2025-10-09 19:00:00|38.3|38|38.51|38.21|39.28|38.98|38.3|38|861
1760040000000|2025-10-09 20:00:00|38.49|38.19|38.53|38.23|38.84|38.54|38.34|38.04|533
1760043600000|2025-10-09 21:00:00|38.56|38.26|38.65|38.35|38.93|38.63|38.53|38.23|455
1760047200000|2025-10-09 22:00:00|38.63|38.33|38.92|38.62|39.15|38.85|38.6|38.3|394
1760050800000|2025-10-09 23:00:00|38.94|38.64|38.84|38.54|39.18|38.88|38.79|38.49|435
1760054400000|2025-10-10 00:00:00|38.83|38.53|38.76|38.46|39.13|38.83|38.66|38.36|327
1760058000000|2025-10-10 01:00:00|38.75|38.45|38.79|38.49|39.25|38.95|38.74|38.44|268
1760061600000|2025-10-10 02:00:00|38.78|38.48|38.78|38.48|39.36|39.06|38.73|38.43|222
1760065200000|2025-10-10 03:00:00|38.9|38.6|39.26|38.96|39.65|39.35|38.75|38.45|462
1760068800000|2025-10-10 04:00:00|39.25|38.95|39.12|38.82|39.54|39.24|39.07|38.77|876
1760072400000|2025-10-10 05:00:00|39.36|39.06|39.57|39.27|39.57|39.27|39|38.7|416
1760076000000|2025-10-10 06:00:00|39.62|39.32|40.3|40|40.67|40.37|39.62|39.32|43
1760079600000|2025-10-10 07:00:00|40.29|39.99|39.53|39.23|40.3|40|39.26|38.96|1032
1760083200000|2025-10-10 08:00:00|39.52|39.22|39.59|39.29|40.59|40.29|39.22|38.92|763
1760086800000|2025-10-10 09:00:00|39.58|39.28|39.32|39.02|40.08|39.78|39.31|39.01|598
1760090400000|2025-10-10 10:00:00|39.31|39.01|39.49|39.19|40.12|39.82|39.31|39.01|595
1760094000000|2025-10-10 11:00:00|39.48|39.18|39.09|38.79|40.17|39.87|39.03|38.73|414
1760097600000|2025-10-10 12:00:00|39.87|39.57|39.02|38.72|40.19|39.89|38.92|38.62|476
1760101200000|2025-10-10 13:00:00|39.05|38.75|39.72|39.42|40.36|40.06|39.01|38.71|962
1760104800000|2025-10-10 14:00:00|39.71|39.41|40.17|39.87|40.26|39.96|39.42|39.12|1135
1760108400000|2025-10-10 15:00:00|40.16|39.86|37.97|37.67|40.18|39.88|37.76|37.46|497
1760112000000|2025-10-10 16:00:00|37.96|37.66|40.93|37.45|41.2|38.9|37.7|37.4|926
1760115600000|2025-10-10 17:00:00|40.92|38.95|37.49|37.19|40.92|38.95|37.14|36.84|197
1760119200000|2025-10-10 18:00:00|37.48|37.18|37.35|37.05|37.48|37.18|37.27|36.97|26
1760122800000|2025-10-10 19:00:00|37.36|37.06|37.61|37.31|41.2|37.92|37.24|36.94|341
1760126400000|2025-10-10 20:00:00|37.6|37.3|37.65|37.35|37.85|37.55|37.25|36.95|1040
1760166000000|2025-10-11 07:00:00|27.96|27.66|27.96|27.66|28|27.7|27.96|27.66|48
1760169600000|2025-10-11 08:00:00|27.97|27.67|30.59|30.29|31.9|30.29|27.58|27.28|837
1760173200000|2025-10-11 09:00:00|29.25|28.95|29.07|28.77|29.39|29.09|28.01|27.71|514
1760176800000|2025-10-11 10:00:00|29.37|29.07|28.91|28.61|29.76|29.46|28.12|27.82|988
1760180400000|2025-10-11 11:00:00|28.23|27.93|28.63|28.33|29.03|28.73|27.95|27.65|995
1760184000000|2025-10-11 12:00:00|28.62|28.32|28.64|28.34|28.96|28.66|28.31|28.01|524
1760187600000|2025-10-11 13:00:00|28.26|27.96|28.27|27.97|28.34|28.04|28.1|27.8|294
1760191200000|2025-10-11 14:00:00|28.28|27.98|28.3|28|28.33|28.03|28.1|27.8|284
1760194800000|2025-10-11 15:00:00|28.31|28.01|28.48|28.18|28.65|28.35|28.13|27.83|210
1760198400000|2025-10-11 16:00:00|28.49|28.19|28.58|28.28|28.65|28.35|28.24|27.94|373
1760202000000|2025-10-11 17:00:00|28.43|28.13|28.81|28.51|29.35|29.05|28.43|28.13|1450
1760205600000|2025-10-11 18:00:00|28.8|28.5|29.08|28.78|29.64|29.34|28.67|28.37|1101
1760209200000|2025-10-11 19:00:00|29.07|28.77|28.25|27.95|29.46|29.16|27.75|27.45|1154
1760212800000|2025-10-11 20:00:00|28.8|28.5|28.7|28.4|29.16|28.86|27.85|27.55|804
1760216400000|2025-10-11 21:00:00|28.69|28.39|28.33|28.03|29.3|29|27.81|27.51|1109
1760220000000|2025-10-11 22:00:00|28.25|27.95|29.11|28.81|29.24|28.94|27.91|27.61|1072
1760223600000|2025-10-11 23:00:00|29.1|28.8|28.96|28.66|29.12|28.82|28.43|28.13|742
1760227200000|2025-10-12 00:00:00|28.51|28.21|28.21|27.91|28.96|28.66|27.9|27.6|1064
1760230800000|2025-10-12 01:00:00|28.22|27.92|28.39|28.09|29.3|29|27.91|27.61|1010
1760234400000|2025-10-12 02:00:00|28.85|28.55|28.14|27.84|28.97|28.67|27.65|27.35|900
1760238000000|2025-10-12 03:00:00|28.43|28.13|28.11|27.81|28.97|28.67|27.85|27.55|879
1760241600000|2025-10-12 04:00:00|28.13|27.83|28.17|27.87|28.68|28.38|28.09|27.79|734
1760245200000|2025-10-12 05:00:00|28.15|27.85|28.34|28.04|28.62|28.32|28.15|27.85|404
1760248800000|2025-10-12 06:00:00|28.32|28.02|28.78|28.48|29.11|28.81|28.32|28.02|543
1760252400000|2025-10-12 07:00:00|28.79|28.49|29.02|28.72|29.04|28.74|28.68|28.38|202
1760256000000|2025-10-12 08:00:00|28.99|28.69|29.02|28.72|29.12|28.82|28.85|28.55|142
1760259600000|2025-10-12 09:00:00|28.91|28.61|29.6|29.3|29.64|29.34|28.89|28.59|889
1760263200000|2025-10-12 10:00:00|29.49|29.19|29.69|29.39|29.7|29.4|29.24|28.94|1359
1760266800000|2025-10-12 11:00:00|29.7|29.4|29.5|29.2|29.7|29.4|29.31|29.01|601
1760270400000|2025-10-12 12:00:00|29.53|29.23|29.31|29.01|29.63|29.33|29.29|28.99|1252
1760274000000|2025-10-12 13:00:00|29.32|29.02|28.48|28.18|29.44|29.14|28.43|28.13|1311
1760277600000|2025-10-12 14:00:00|28.46|28.16|29.36|29.06|29.85|29.55|28.32|28.02|1576
1760281200000|2025-10-12 15:00:00|29.34|29.04|30.24|29.94|30.25|29.95|28.72|28.42|1429
1760284800000|2025-10-12 16:00:00|30.21|29.91|30.74|30.44|31.45|31.15|29.48|29.18|1178
1760288400000|2025-10-12 17:00:00|30.72|30.42|30.83|30.53|31.4|31.1|29.52|29.22|658
1760292000000|2025-10-12 18:00:00|30.82|30.52|30.72|30.42|31.43|31.13|30.51|30.21|464
1760295600000|2025-10-12 19:00:00|30.73|30.43|31.56|30.26|32.07|31.28|30.65|30.17|340
1760299200000|2025-10-12 20:00:00|31.58|30.28|31.52|30.22|32.2|30.9|31.38|30.08|579
1760302800000|2025-10-12 21:00:00|31.5|30.2|30.91|30.61|31.68|31.38|30.51|30.01|588
1760306400000|2025-10-12 22:00:00|30.93|30.63|31.64|31.34|31.65|31.35|30.86|30.56|382
1760310000000|2025-10-12 23:00:00|31.63|31.33|31.24|30.94|31.75|31.45|31.06|30.76|864
1760313600000|2025-10-13 00:00:00|31.23|30.93|30.69|30.39|31.68|31.38|30.69|30.39|871
1760317200000|2025-10-13 01:00:00|31.41|31.11|30.94|30.64|31.45|31.15|30.69|30.39|133
1760320800000|2025-10-13 02:00:00|30.96|30.66|30.88|30.58|31.56|31.26|30.72|30.42|272
1760324400000|2025-10-13 03:00:00|30.9|30.6|30.73|30.43|31.54|31.24|30.72|30.42|290
1760328000000|2025-10-13 04:00:00|30.75|30.45|31.07|30.77|31.59|31.29|30.72|30.42|366
1760331600000|2025-10-13 05:00:00|31.09|30.79|31.69|31.39|31.69|31.39|31.07|30.77|321
1760335200000|2025-10-13 06:00:00|31.65|31.35|31.58|31.28|31.88|31.58|31.1|30.8|403
1760338800000|2025-10-13 07:00:00|31.55|31.25|31.43|31.13|31.85|31.55|31.38|31.08|233
1760342400000|2025-10-13 08:00:00|31.4|31.1|31.64|31.34|31.83|31.53|31.26|30.96|282
1760346000000|2025-10-13 09:00:00|31.65|31.35|31.68|31.38|31.8|31.5|31.35|31.05|318
1760349600000|2025-10-13 10:00:00|31.65|31.35|31.81|31.51|31.87|31.57|31.36|31.06|409
1760353200000|2025-10-13 11:00:00|31.79|31.49|31.16|30.86|31.87|31.57|31.09|30.79|982
1760356800000|2025-10-13 12:00:00|31.54|31.24|31.2|30.9|31.76|31.46|31.09|30.79|625
1760360400000|2025-10-13 13:00:00|31.22|30.92|31.72|31.42|32.08|31.78|31.19|30.89|1577
1760364000000|2025-10-13 14:00:00|31.88|31.58|31.26|30.96|31.92|31.62|31.09|30.79|1040
1760367600000|2025-10-13 15:00:00|31.28|30.98|31.64|31.34|31.96|31.66|31.24|30.94|505
1760371200000|2025-10-13 16:00:00|31.66|31.36|31.87|31.57|32.01|31.71|31.4|31.1|551
1760374800000|2025-10-13 17:00:00|31.85|31.55|32.71|32.41|32.72|32.42|31.57|31.27|474
1760378400000|2025-10-13 18:00:00|32.69|32.39|32.85|32.55|33.1|32.8|32.27|31.97|500
1760382000000|2025-10-13 19:00:00|32.82|32.52|32.99|32.69|33.25|32.95|32.42|32.12|438
1760385600000|2025-10-13 20:00:00|32.96|32.66|33.08|32.78|33.08|32.78|32.45|32.15|246
1760389200000|2025-10-13 21:00:00|33.07|32.77|32.95|32.65|33.22|32.92|32.6|32.3|171
1760392800000|2025-10-13 22:00:00|32.97|32.67|33.02|32.72|33.14|32.84|32.51|32.21|177
1760396400000|2025-10-13 23:00:00|32.99|32.69|32.98|32.68|33.1|32.8|32.47|32.17|211
1760400000000|2025-10-14 00:00:00|32.95|32.65|32.79|32.49|33.17|32.87|32.48|32.18|204
1760403600000|2025-10-14 01:00:00|32.76|32.46|32.78|32.48|33.02|32.72|32.28|31.98|169
1760407200000|2025-10-14 02:00:00|32.8|32.5|32.38|32.08|32.94|32.64|32.25|31.95|285
1760410800000|2025-10-14 03:00:00|32.36|32.06|32.26|31.96|32.55|32.25|31.99|31.69|335
1760414400000|2025-10-14 04:00:00|32.28|31.98|31.97|31.67|32.65|32.35|31.95|31.65|435
1760418000000|2025-10-14 05:00:00|31.99|31.69|31.54|31.24|32.65|32.35|31.45|31.15|691
1760421600000|2025-10-14 06:00:00|31.45|31.15|30.96|30.66|32.38|32.08|30.45|30.15|1374
1760425200000|2025-10-14 07:00:00|30.98|30.68|30.66|30.36|32.09|31.79|30.48|30.18|1021
1760428800000|2025-10-14 08:00:00|30.63|30.33|30.57|30.27|31.03|30.73|30.45|30.15|586
1760432400000|2025-10-14 09:00:00|30.59|30.29|30.79|30.49|31.08|30.78|30.56|30.26|323
1760436000000|2025-10-14 10:00:00|30.81|30.51|30.48|30.18|30.87|30.57|30.15|29.85|710
1760439600000|2025-10-14 11:00:00|30.52|30.22|30.69|30.39|31.13|30.83|30.44|30.14|460
1760443200000|2025-10-14 12:00:00|30.66|30.36|31.43|31.13|31.99|31.69|30.23|29.93|317
1760446800000|2025-10-14 13:00:00|31.16|30.86|30.69|30.39|31.99|31.69|30.28|29.98|548
1760450400000|2025-10-14 14:00:00|31.25|30.95|31.34|31.04|31.55|31.25|30.65|30.35|573
1760454000000|2025-10-14 15:00:00|30.88|30.58|31.83|31.53|31.83|31.53|30.88|30.58|171
1760457600000|2025-10-14 16:00:00|31.77|31.47|31.45|31.15|32.26|31.96|31.15|30.85|563
1760461200000|2025-10-14 17:00:00|31.47|31.17|31.52|31.22|32.4|32.1|31.03|30.73|691
1760464800000|2025-10-14 18:00:00|31.49|31.19|31.69|31.39|32.45|32.15|31.49|31.19|285
1760468400000|2025-10-14 19:00:00|31.71|31.41|32.25|31.95|32.62|32.32|31.11|30.81|417
1760472000000|2025-10-14 20:00:00|32.24|31.94|31.57|31.27|32.38|32.08|31.37|31.07|235
1760475600000|2025-10-14 21:00:00|31.59|31.29|31.67|31.37|32.42|32.12|31.38|31.08|145
1760479200000|2025-10-14 22:00:00|31.69|31.39|31.65|31.35|32.58|32.28|31.53|31.23|120
1760482800000|2025-10-14 23:00:00|31.67|31.37|31.72|31.42|32.54|32.24|31.67|31.37|128
1760486400000|2025-10-15 00:00:00|31.7|31.4|31.6|31.3|32.55|32.25|31.41|31.11|238
1760490000000|2025-10-15 01:00:00|31.57|31.27|31.32|31.02|32.45|32.15|31.26|30.96|243
1760493600000|2025-10-15 02:00:00|31.28|30.98|31.48|31.18|32.51|32.21|31.26|30.96|278
1760497200000|2025-10-15 03:00:00|31.46|31.16|31.35|31.05|32.42|32.12|31.15|30.85|222
1760500800000|2025-10-15 04:00:00|31.39|31.09|31.42|31.12|32.39|32.09|31.13|30.83|217
1760504400000|2025-10-15 05:00:00|31.44|31.14|31.38|31.08|32.38|32.08|31.25|30.95|104
1760508000000|2025-10-15 06:00:00|31.35|31.05|31.38|31.08|31.45|31.15|31.22|30.92|146
1760511600000|2025-10-15 07:00:00|31.39|31.09|31.44|31.14|31.45|31.15|31.33|31.03|113
1760515200000|2025-10-15 08:00:00|31.45|31.15|31.73|31.43|31.98|31.68|31.41|31.11|150
1760518800000|2025-10-15 09:00:00|31.44|31.14|31.64|31.34|31.75|31.45|31.24|30.94|141
1760522400000|2025-10-15 10:00:00|31.63|31.33|31.63|31.33|31.68|31.38|31.62|31.32|30
1760526000000|2025-10-15 11:00:00|31.62|31.32|31.6|31.3|31.64|31.34|31.52|31.22|58
1760529600000|2025-10-15 12:00:00|31.59|31.29|31.47|31.17|31.63|31.33|31.41|31.11|84
1760533200000|2025-10-15 13:00:00|31.46|31.16|31.51|31.21|31.78|31.48|31.34|31.04|102
1760536800000|2025-10-15 14:00:00|31.52|31.22|31.3|31|31.86|31.56|30.87|30.57|108
1760540400000|2025-10-15 15:00:00|31.29|30.99|31.38|31.08|31.38|31.08|31.11|30.81|90
1760544000000|2025-10-15 16:00:00|31.39|31.09|31.35|31.05|31.65|31.35|31.35|31.05|58
1760547600000|2025-10-15 17:00:00|31.34|31.04|31.17|30.87|31.35|31.05|31.11|30.81|68
1760551200000|2025-10-15 18:00:00|31.16|30.86|31.28|30.98|31.35|31.05|31.11|30.81|91
1760554800000|2025-10-15 19:00:00|31.27|30.97|31.13|30.83|31.35|31.05|31.11|30.81|90
1760558400000|2025-10-15 20:00:00|31.12|30.82|31.26|30.96|31.35|31.05|30.94|30.64|93
1760562000000|2025-10-15 21:00:00|31.25|30.95|31.29|30.99|31.35|31.05|30.85|30.55|91
1760565600000|2025-10-15 22:00:00|31.01|30.71|31.01|30.71|31.35|31.05|30.85|30.55|102
1760569200000|2025-10-15 23:00:00|31|30.7|31.08|30.78|31.35|31.05|30.84|30.54|95
1760572800000|2025-10-16 00:00:00|31.07|30.77|31.19|30.89|31.35|31.05|30.82|30.52|97
1760576400000|2025-10-16 01:00:00|31.18|30.88|31.28|30.98|31.35|31.05|30.77|30.47|95
1760580000000|2025-10-16 02:00:00|31.27|30.97|31.25|30.95|31.35|31.05|30.85|30.55|93
1760583600000|2025-10-16 03:00:00|31.24|30.94|31.25|30.95|31.35|31.05|30.87|30.57|96
1760587200000|2025-10-16 04:00:00|31.24|30.94|31.18|30.88|31.35|31.05|30.9|30.6|98
1760590800000|2025-10-16 05:00:00|31.17|30.87|31.75|31.45|31.75|31.45|30.94|30.64|92
1760594400000|2025-10-16 06:00:00|31.72|31.42|31.25|30.95|31.75|31.45|31.15|30.85|15
1760598000000|2025-10-16 07:00:00|30.6|30.3|31.02|30.72|31.2|30.9|30.6|30.3|49
1760601600000|2025-10-16 08:00:00|31.01|30.71|30.94|30.64|31.2|30.9|30.76|30.46|92
1760605200000|2025-10-16 09:00:00|30.93|30.63|30.45|30.15|31.2|30.9|29.62|29.32|558
1760608800000|2025-10-16 10:00:00|30.42|30.12|30.46|30.16|31.24|30.94|29.94|29.64|406
1760612400000|2025-10-16 11:00:00|30.48|30.18|30.55|30.25|31.21|30.91|30.04|29.74|304
1760616000000|2025-10-16 12:00:00|30.76|30.46|30.45|30.15|31.25|30.95|29.89|29.59|258
1760619600000|2025-10-16 13:00:00|30.43|30.13|30.28|29.98|31.19|30.89|30.15|29.85|515
1760623200000|2025-10-16 14:00:00|31.01|30.71|30.13|29.83|31.18|30.88|29.58|29.28|681
1760626800000|2025-10-16 15:00:00|30.15|29.85|29.27|28.97|31.01|30.71|29.25|28.95|860
1760630400000|2025-10-16 16:00:00|29.28|28.98|30.01|29.71|30.02|29.72|28.95|28.65|1284
1760634000000|2025-10-16 17:00:00|29.98|29.68|29.52|29.22|30.04|29.74|29.36|29.06|551
1760637600000|2025-10-16 18:00:00|29.54|29.24|29.49|29.19|29.88|29.58|29.2|28.9|516
1760641200000|2025-10-16 19:00:00|29.53|29.23|29.06|28.76|29.87|29.57|28.81|28.51|1162
1760644800000|2025-10-16 20:00:00|29.08|28.78|28.77|28.47|29.62|29.32|28.75|28.45|697
1760648400000|2025-10-16 21:00:00|28.76|28.46|29.1|28.8|29.59|29.29|28.62|28.32|379
1760652000000|2025-10-16 22:00:00|29.13|28.83|28.75|28.45|29.54|29.24|28.75|28.45|187
1760655600000|2025-10-16 23:00:00|28.71|28.41|29.03|28.73|29.57|29.27|28.71|28.41|254
1760659200000|2025-10-17 00:00:00|29.05|28.75|29.15|28.85|29.63|29.33|28.95|28.65|223
1760662800000|2025-10-17 01:00:00|29.11|28.81|29.14|28.84|29.75|29.45|29|28.7|233
1760666400000|2025-10-17 02:00:00|29.11|28.81|29.16|28.86|29.61|29.31|28.87|28.57|193
1760670000000|2025-10-17 03:00:00|29.13|28.83|29.23|28.93|29.69|29.39|29.08|28.78|167
1760673600000|2025-10-17 04:00:00|29.19|28.89|29.06|28.76|29.65|29.35|29.03|28.73|144
1760677200000|2025-10-17 05:00:00|29.04|28.74|28.89|28.59|29.37|29.07|28.88|28.58|210
1760680800000|2025-10-17 06:00:00|28.92|28.62|29.1|28.8|29.29|28.99|28.54|28.24|350
1760684400000|2025-10-17 07:00:00|28.81|28.51|28.28|27.98|29.1|28.8|27.77|27.47|108
1760688000000|2025-10-17 08:00:00|28.27|27.97|27.36|27.06|28.7|28.4|27.02|26.72|697
1760691600000|2025-10-17 09:00:00|27.34|27.04|27.78|27.48|28.96|28.66|27.18|26.88|1173
1760695200000|2025-10-17 10:00:00|27.8|27.5|27.82|27.52|28.75|28.45|27.13|26.83|1310
1760698800000|2025-10-17 11:00:00|27.8|27.5|28.25|27.95|29.07|28.77|27.37|27.07|1377
1760702400000|2025-10-17 12:00:00|28.23|27.93|28.07|27.77|29.01|28.71|27.55|27.25|632
1760706000000|2025-10-17 13:00:00|28.04|27.74|28.09|27.79|28.93|28.63|27.44|27.14|1385
1760709600000|2025-10-17 14:00:00|28.11|27.81|27.81|27.51|28.89|28.59|27.2|26.9|1359
1760713200000|2025-10-17 15:00:00|27.79|27.49|28.31|28.01|28.91|28.61|27.41|27.11|1150
1760716800000|2025-10-17 16:00:00|28.28|27.98|28.14|27.84|29.14|28.84|28.12|27.82|929
1760720400000|2025-10-17 17:00:00|28.16|27.86|28.28|27.98|28.96|28.66|28.12|27.82|642
1760724000000|2025-10-17 18:00:00|28.3|28|28.55|28.25|29.07|28.77|28.29|27.99|433
1760727600000|2025-10-17 19:00:00|28.59|28.29|28.41|28.11|29.07|28.77|28.4|28.1|338
1760731200000|2025-10-17 20:00:00|28.43|28.13|28.56|28.26|29.13|28.83|28.4|28.1|196
1760770800000|2025-10-18 07:00:00|28.78|28.48|28.72|28.42|29.13|28.83|28.64|28.34|286
1760774400000|2025-10-18 08:00:00|28.91|28.61|28.7|28.4|28.99|28.69|28.63|28.33|137
1760778000000|2025-10-18 09:00:00|28.68|28.38|28.89|28.59|29.02|28.72|28.6|28.3|179
1760781600000|2025-10-18 10:00:00|28.87|28.57|28.78|28.48|29|28.7|28.61|28.31|155
1760785200000|2025-10-18 11:00:00|28.79|28.49|28.89|28.59|29.01|28.71|28.65|28.35|106
1760788800000|2025-10-18 12:00:00|28.9|28.6|28.77|28.47|28.91|28.61|28.68|28.38|110
1760792400000|2025-10-18 13:00:00|28.79|28.49|28.51|28.21|28.79|28.49|28.45|28.15|252
1760796000000|2025-10-18 14:00:00|28.53|28.23|28.55|28.25|28.79|28.49|28.4|28.1|217
1760799600000|2025-10-18 15:00:00|28.54|28.24|28.53|28.23|28.75|28.45|28.4|28.1|140
1760803200000|2025-10-18 16:00:00|28.52|28.22|28.49|28.19|28.67|28.37|28.4|28.1|216
1760806800000|2025-10-18 17:00:00|28.5|28.2|28.76|28.46|28.81|28.51|28.42|28.12|174
1760810400000|2025-10-18 18:00:00|28.78|28.48|28.64|28.34|28.78|28.48|28.56|28.26|75
1760814000000|2025-10-18 19:00:00|28.62|28.32|28.77|28.47|28.82|28.52|28.62|28.32|96
1760817600000|2025-10-18 20:00:00|28.75|28.45|28.93|28.63|28.97|28.67|28.71|28.41|151
1760821200000|2025-10-18 21:00:00|28.74|28.44|28.81|28.51|28.96|28.66|28.59|28.29|98
1760824800000|2025-10-18 22:00:00|28.82|28.52|28.77|28.47|29|28.7|28.71|28.41|36
1760828400000|2025-10-18 23:00:00|28.8|28.5|28.77|28.47|28.93|28.63|28.69|28.39|52
1760832000000|2025-10-19 00:00:00|28.75|28.45|28.59|28.29|28.91|28.61|28.48|28.18|127
1760835600000|2025-10-19 01:00:00|28.56|28.26|28.66|28.36|28.88|28.58|28.46|28.16|142
1760839200000|2025-10-19 02:00:00|28.64|28.34|28.61|28.31|28.92|28.62|28.49|28.19|82
1760842800000|2025-10-19 03:00:00|28.59|28.29|28.86|28.56|29.1|28.8|28.56|28.26|250
1760846400000|2025-10-19 04:00:00|28.87|28.57|28.71|28.41|28.93|28.63|28.63|28.33|83
1760850000000|2025-10-19 05:00:00|28.74|28.44|28.56|28.26|28.94|28.64|28.52|28.22|108
1760853600000|2025-10-19 06:00:00|28.57|28.27|28.4|28.1|28.85|28.55|28.4|28.1|126
1760857200000|2025-10-19 07:00:00|28.42|28.12|28.42|28.12|28.77|28.47|28.4|28.1|209
1760860800000|2025-10-19 08:00:00|28.44|28.14|28.41|28.11|28.84|28.54|28.4|28.1|569
1760864400000|2025-10-19 09:00:00|28.4|28.1|28.6|28.3|28.96|28.66|28.4|28.1|777
1760868000000|2025-10-19 10:00:00|28.62|28.32|28.9|28.6|29.02|28.72|28.48|28.18|365
1760871600000|2025-10-19 11:00:00|28.95|28.65|28.95|28.65|29.13|28.83|28.84|28.54|208
1760875200000|2025-10-19 12:00:00|28.98|28.68|28.82|28.52|29.04|28.74|28.71|28.41|161
1760878800000|2025-10-19 13:00:00|28.88|28.58|29.33|29.03|29.42|29.12|28.77|28.47|188
1760882400000|2025-10-19 14:00:00|29.31|29.01|29.52|29.22|29.54|29.24|28.83|28.53|233
1760886000000|2025-10-19 15:00:00|29.53|29.23|29.4|29.1|29.54|29.24|29.26|28.96|145
1760889600000|2025-10-19 16:00:00|29.39|29.09|29.29|28.99|29.47|29.17|29.16|28.86|158
1760893200000|2025-10-19 17:00:00|29.25|28.95|29.26|28.96|29.54|29.24|28.97|28.67|142
1760896800000|2025-10-19 18:00:00|29.28|28.98|29.31|29.01|29.42|29.12|29.22|28.92|91
1760900400000|2025-10-19 19:00:00|29.13|28.83|29.85|28.55|29.87|29.08|29.08|28.47|74
1760904000000|2025-10-19 20:00:00|29.84|28.54|29.9|28.6|29.93|28.63|29.4|28.1|76
1760907600000|2025-10-19 21:00:00|29.89|28.59|29.19|28.89|29.89|29.06|29.1|28.55|83
1760911200000|2025-10-19 22:00:00|29.22|28.92|29.25|28.95|29.41|29.11|28.84|28.54|108
1760914800000|2025-10-19 23:00:00|29.24|28.94|29|28.7|29.3|29|28.78|28.48|94
1760918400000|2025-10-20 00:00:00|28.99|28.69|28.85|28.55|29.25|28.95|28.52|28.22|435
1760922000000|2025-10-20 01:00:00|28.87|28.57|28.88|28.58|29.31|29.01|28.69|28.39|278
1760925600000|2025-10-20 02:00:00|28.85|28.55|29.05|28.75|29.3|29|28.64|28.34|298
1760929200000|2025-10-20 03:00:00|29.08|28.78|29.61|29.31|29.64|29.34|28.97|28.67|320
1760932800000|2025-10-20 04:00:00|29.59|29.29|29.53|29.23|29.65|29.35|29.02|28.72|163
1760936400000|2025-10-20 05:00:00|29.55|29.25|29.61|29.31|29.68|29.38|29.41|29.11|149
1760940000000|2025-10-20 06:00:00|29.58|29.28|29.73|29.43|29.85|29.55|29.53|29.23|148
1760943600000|2025-10-20 07:00:00|29.75|29.45|29.68|29.38|29.82|29.52|29.65|29.35|97
1760947200000|2025-10-20 08:00:00|29.7|29.4|29.67|29.37|29.8|29.5|29.65|29.35|295
1760950800000|2025-10-20 09:00:00|29.65|29.35|29.6|29.3|29.75|29.45|29.04|28.74|98
1760954400000|2025-10-20 10:00:00|29.62|29.32|29.58|29.28|29.79|29.49|29.04|28.74|176
1760958000000|2025-10-20 11:00:00|29.57|29.27|29.54|29.24|29.67|29.37|29.05|28.75|141
1760961600000|2025-10-20 12:00:00|29.53|29.23|29.49|29.19|29.57|29.27|29.49|29.19|76
1760965200000|2025-10-20 13:00:00|29.5|29.2|29.64|29.34|29.74|29.44|29.03|28.73|226
1760968800000|2025-10-20 14:00:00|29.61|29.31|29.48|29.18|29.71|29.41|29.03|28.73|201
1760972400000|2025-10-20 15:00:00|29.45|29.15|29.17|28.87|29.69|29.39|28.94|28.64|253
1760976000000|2025-10-20 16:00:00|29.14|28.84|28.84|28.54|29.36|29.06|28.64|28.34|706
1760979600000|2025-10-20 17:00:00|28.85|28.55|29.04|28.74|29.41|29.11|28.84|28.54|257
1760983200000|2025-10-20 18:00:00|29.02|28.72|29.21|28.91|29.49|29.19|28.96|28.66|122
1760986800000|2025-10-20 19:00:00|29.18|28.88|29.41|29.11|29.63|29.33|29.04|28.74|103
1760990400000|2025-10-20 20:00:00|29.39|29.09|29.46|29.16|29.61|29.31|29.23|28.93|105
1760994000000|2025-10-20 21:00:00|29.48|29.18|29.26|28.96|29.6|29.3|29.23|28.93|86
1760997600000|2025-10-20 22:00:00|29.28|28.98|29.38|29.08|29.6|29.3|29.28|28.98|67
1761001200000|2025-10-20 23:00:00|29.4|29.1|29.38|29.08|29.63|29.33|29.24|28.94|94
1761004800000|2025-10-21 00:00:00|29.4|29.1|29.38|29.08|29.59|29.29|29.24|28.94|65
1761008400000|2025-10-21 01:00:00|29.36|29.06|29.17|28.87|29.58|29.28|29.02|28.72|169
1761012000000|2025-10-21 02:00:00|29.18|28.88|29.04|28.74|29.45|29.15|28.99|28.69|110
1761015600000|2025-10-21 03:00:00|29.07|28.77|28.84|28.54|29.43|29.13|28.79|28.49|132
1761019200000|2025-10-21 04:00:00|28.86|28.56|28.33|28.03|29.3|29|28.26|27.96|550
1761022800000|2025-10-21 05:00:00|28.31|28.01|28.56|28.26|29.18|28.88|28.31|28.01|348
1761026400000|2025-10-21 06:00:00|28.54|28.24|28.85|28.55|29.34|29.04|28.52|28.22|265
1761030000000|2025-10-21 07:00:00|28.82|28.52|28.73|28.43|29.27|28.97|28.6|28.3|158
1761033600000|2025-10-21 08:00:00|28.75|28.45|28.57|28.27|29.22|28.92|28.37|28.07|227
1761037200000|2025-10-21 09:00:00|28.54|28.24|28.47|28.17|29.19|28.89|28.38|28.08|111
1761040800000|2025-10-21 10:00:00|28.49|28.19|28.72|28.42|29.34|29.04|28.39|28.09|190
1761044400000|2025-10-21 11:00:00|28.71|28.41|28.73|28.43|29.3|29|28.59|28.29|103
1761048000000|2025-10-21 12:00:00|28.75|28.45|28.71|28.41|29.37|29.07|28.66|28.36|171
1761051600000|2025-10-21 13:00:00|28.72|28.42|28.72|28.42|29.3|29|28.45|28.15|373
1761055200000|2025-10-21 14:00:00|28.75|28.45|29.82|29.52|29.82|29.52|28.73|28.43|483
1761058800000|2025-10-21 15:00:00|29.83|29.53|30.13|29.83|30.24|29.94|29.57|29.27|418
1761062400000|2025-10-21 16:00:00|30.11|29.81|29.87|29.57|30.35|30.05|29.68|29.38|354
1761066000000|2025-10-21 17:00:00|29.89|29.59|29.87|29.57|30.18|29.88|29.55|29.25|529
1761069600000|2025-10-21 18:00:00|29.85|29.55|29.86|29.56|30.11|29.81|29.56|29.26|150
1761073200000|2025-10-21 19:00:00|29.88|29.58|29.84|29.54|30.1|29.8|29.74|29.44|101
1761076800000|2025-10-21 20:00:00|29.86|29.56|29.57|29.27|30.08|29.78|29.41|29.11|259
1761080400000|2025-10-21 21:00:00|29.56|29.26|29.47|29.17|29.89|29.59|29.02|28.72|218
1761084000000|2025-10-21 22:00:00|29.46|29.16|28.86|28.56|29.82|29.52|28.86|28.56|395
1761087600000|2025-10-21 23:00:00|28.88|28.58|29.58|29.28|29.6|29.3|28.82|28.52|896
1761091200000|2025-10-22 00:00:00|29.26|28.96|28.4|28.1|29.58|29.28|28.27|27.97|442
1761094800000|2025-10-22 01:00:00|28.37|28.07|28.45|28.15|29.44|29.14|28.27|27.97|360
1761098400000|2025-10-22 02:00:00|28.48|28.18|28.53|28.23|29.43|29.13|28.42|28.12|119
1761102000000|2025-10-22 03:00:00|28.5|28.2|28.56|28.26|29.4|29.1|28.4|28.1|91
1761105600000|2025-10-22 04:00:00|28.54|28.24|28.75|28.45|29.28|28.98|28.54|28.24|110
1761109200000|2025-10-22 05:00:00|28.77|28.47|28.45|28.15|29.24|28.94|28.44|28.14|485
1761112800000|2025-10-22 06:00:00|28.47|28.17|28.53|28.23|29.15|28.85|28.45|28.15|293
1761116400000|2025-10-22 07:00:00|28.56|28.26|28.48|28.18|29.17|28.87|28.45|28.15|616
1761120000000|2025-10-22 08:00:00|28.5|28.2|28.45|28.15|29.15|28.85|28.45|28.15|131
1761123600000|2025-10-22 09:00:00|28.49|28.19|28.51|28.21|29.15|28.85|28.45|28.15|457
1761127200000|2025-10-22 10:00:00|28.5|28.2|28.97|28.67|29.15|28.85|28.35|28.05|239
1761130800000|2025-10-22 11:00:00|28.42|28.12|28.45|28.15|29.21|28.91|28.05|27.75|512
1761134400000|2025-10-22 12:00:00|29.02|28.72|28.41|28.11|29.19|28.89|28.27|27.97|229
1761138000000|2025-10-22 13:00:00|28.39|28.09|28.78|28.48|29.23|28.93|28.28|27.98|428
1761141600000|2025-10-22 14:00:00|28.76|28.46|28.81|28.51|29.3|29|28.35|28.05|713
1761145200000|2025-10-22 15:00:00|28.78|28.48|28.43|28.13|29.26|28.96|28.35|28.05|484
1761148800000|2025-10-22 16:00:00|28.41|28.11|28.97|28.67|29.12|28.82|28.35|28.05|253
1761152400000|2025-10-22 17:00:00|28.96|28.66|28.73|28.43|29.1|28.8|28.73|28.43|86
1761156000000|2025-10-22 18:00:00|28.72|28.42|28.73|28.43|29.1|28.8|28.56|28.26|95
1761159600000|2025-10-22 19:00:00|28.72|28.42|28.95|28.65|29.02|28.72|28.39|28.09|227
1761163200000|2025-10-22 20:00:00|28.94|28.64|28.93|28.63|28.95|28.65|28.52|28.22|112
1761166800000|2025-10-22 21:00:00|28.92|28.62|28.41|28.11|28.95|28.65|28.13|27.83|135
1761170400000|2025-10-22 22:00:00|28.88|28.58|28.44|28.14|28.88|28.58|28.18|27.88|163
1761174000000|2025-10-22 23:00:00|28.88|28.58|28.79|28.49|28.88|28.58|28.22|27.92|156
1761177600000|2025-10-23 00:00:00|28.78|28.48|28.78|28.48|28.9|28.6|28.17|27.87|184
1761181200000|2025-10-23 01:00:00|28.77|28.47|28.76|28.46|28.9|28.6|28.32|28.02|236
1761184800000|2025-10-23 02:00:00|28.75|28.45|28.78|28.48|28.96|28.66|28.01|27.71|151
1761188400000|2025-10-23 03:00:00|28.75|28.45|28.11|27.81|28.96|28.66|28|27.7|123
1761192000000|2025-10-23 04:00:00|28.13|27.83|28.26|27.96|28.64|28.34|28.03|27.73|200
1761195600000|2025-10-23 05:00:00|28.28|27.98|28.33|28.03|28.63|28.33|28.23|27.93|105
1761199200000|2025-10-23 06:00:00|28.3|28|28.62|28.32|28.79|28.49|28.26|27.96|246
1761202800000|2025-10-23 07:00:00|28.59|28.29|28.3|28|28.76|28.46|28.09|27.79|366
1761206400000|2025-10-23 08:00:00|28.27|27.97|28.21|27.91|28.66|28.36|28.09|27.79|274
1761210000000|2025-10-23 09:00:00|28.18|27.88|28.27|27.97|28.59|28.29|28.08|27.78|144
1761213600000|2025-10-23 10:00:00|28.29|27.99|28.25|27.95|28.64|28.34|28.1|27.8|156
1761217200000|2025-10-23 11:00:00|28.22|27.92|28.08|27.78|28.58|28.28|28.04|27.74|257
1761220800000|2025-10-23 12:00:00|28.05|27.75|28.18|27.88|28.56|28.26|27.91|27.61|252
1761224400000|2025-10-23 13:00:00|28.2|27.9|28.3|28|28.63|28.33|28.01|27.71|360
1761228000000|2025-10-23 14:00:00|28.32|28.02|28.39|28.09|28.64|28.34|28.06|27.76|407
1761231600000|2025-10-23 15:00:00|28.42|28.12|28.66|28.36|28.88|28.58|28.29|27.99|304
1761235200000|2025-10-23 16:00:00|28.69|28.39|28.93|28.63|29.07|28.77|28.27|27.97|184
1761238800000|2025-10-23 17:00:00|28.94|28.64|29.19|28.89|29.25|28.95|28.57|28.27|259
1761242400000|2025-10-23 18:00:00|29.17|28.87|28.94|28.64|29.18|28.88|28.51|28.21|144
1761246000000|2025-10-23 19:00:00|28.91|28.61|29.02|28.72|29.1|28.8|28.8|28.5|117
1761249600000|2025-10-23 20:00:00|29.01|28.71|28.75|28.45|29.11|28.81|28.51|28.21|166
1761253200000|2025-10-23 21:00:00|28.72|28.42|28.74|28.44|29|28.7|28.69|28.39|93
1761256800000|2025-10-23 22:00:00|28.75|28.45|28.83|28.53|29.04|28.74|28.67|28.37|134
1761260400000|2025-10-23 23:00:00|28.81|28.51|28.87|28.57|29.04|28.74|28.74|28.44|90
1761264000000|2025-10-24 00:00:00|28.89|28.59|28.91|28.61|29.12|28.82|28.58|28.28|193
1761267600000|2025-10-24 01:00:00|28.95|28.65|28.94|28.64|29.08|28.78|28.8|28.5|81
1761271200000|2025-10-24 02:00:00|28.91|28.61|28.88|28.58|29.07|28.77|28.72|28.42|105
1761274800000|2025-10-24 03:00:00|28.9|28.6|28.88|28.58|29.04|28.74|28.71|28.41|79
1761278400000|2025-10-24 04:00:00|28.9|28.6|29.34|29.04|29.34|29.04|28.82|28.52|126
1761282000000|2025-10-24 05:00:00|29.32|29.02|29.45|29.15|29.45|29.15|29.23|28.93|73
1761285600000|2025-10-24 06:00:00|29.5|29.2|29.45|29.15|29.65|29.35|29.45|29.15|70
1761289200000|2025-10-24 07:00:00|29.46|29.16|29.46|29.16|29.46|29.16|29.45|29.15|1357
1761292800000|2025-10-24 08:00:00|29.45|29.15|29.47|29.17|29.63|29.33|29.45|29.15|194
1761296400000|2025-10-24 09:00:00|29.5|29.2|29.45|29.15|29.55|29.25|29.45|29.15|234
1761300000000|2025-10-24 10:00:00|29.54|29.24|29.46|29.16|29.55|29.25|29.45|29.15|1205
1761303600000|2025-10-24 11:00:00|29.5|29.2|29.24|28.94|29.55|29.25|29|28.7|181
1761307200000|2025-10-24 12:00:00|29.26|28.96|29.37|29.07|29.65|29.35|29.17|28.87|283
1761310800000|2025-10-24 13:00:00|29.39|29.09|29.45|29.15|29.51|29.21|29.07|28.77|206
1761314400000|2025-10-24 14:00:00|29.43|29.13|29.01|28.71|29.43|29.13|28.98|28.68|246
1761318000000|2025-10-24 15:00:00|29.03|28.73|28.98|28.68|29.32|29.02|28.98|28.68|161
1761321600000|2025-10-24 16:00:00|29|28.7|29.16|28.86|29.21|28.91|28.98|28.68|129
1761325200000|2025-10-24 17:00:00|29.14|28.84|29.14|28.84|29.33|29.03|29.08|28.78|87
1761328800000|2025-10-24 18:00:00|29.17|28.87|29.16|28.86|29.29|28.99|29.09|28.79|36